KissMeData/008250/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160229	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6740	-30	5	-0.44	60470160	9027	44.57	6640	6820	6640	8800	4740	6770	6698.81	4.33	0	-1246	7136	6952	6816	6632	6496	6885	6565	548	2030	5000	4870	10	1	10952635	738	13.78	0.36	12	0.08	489.00	18541.00	8900	20230327	-24.27	6640	20230927	1.51	8900	-24.27	20230327	6640	1.51	20230927	8900	-24.27	20230327	6640	1.51	20230927	2.75	N	008250	5000	547 억		474333	N	N	1	N	00	N
3	20230927	150232	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6770	0	3	0.00	52278030	7810	38.56	6640	6820	6640	8800	4740	6770	6693.73	4.33	0	-1241	7136	6952	6816	6632	6496	6885	6565	548	2030	5000	4870	10	1	10952635	741	13.84	0.37	12	0.07	489.00	18541.00	8900	20230327	-23.93	6640	20230927	1.96	8900	-23.93	20230327	6640	1.96	20230927	8900	-23.93	20230327	6640	1.96	20230927	2.75	N	008250	5000	547 억		474333	N	N	1	N	00	N
4	20230927	140231	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6760	-10	5	-0.15	48875400	7303	36.06	6640	6820	6640	8800	4740	6770	6692.51	4.33	0	-1040	7136	6952	6816	6632	6496	6885	6565	548	2030	5000	4870	10	1	10952635	740	13.82	0.36	12	0.07	489.00	18541.00	8900	20230327	-24.04	6640	20230927	1.81	8900	-24.04	20230327	6640	1.81	20230927	8900	-24.04	20230327	6640	1.81	20230927	2.75	N	008250	5000	547 억		474333	N	N	1	N	00	N
5	20230927	130230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6680	-90	5	-1.33	47995370	7172	35.41	6640	6820	6640	8800	4740	6770	6692.05	4.33	0	-979	7136	6952	6816	6632	6496	6885	6565	548	2030	5000	4870	10	1	10952635	732	13.66	0.36	12	0.07	489.00	18541.00	8900	20230327	-24.94	6640	20230927	0.60	8900	-24.94	20230327	6640	0.60	20230927	8900	-24.94	20230327	6640	0.60	20230927	2.75	N	008250	5000	547 억		474333	N	N	1	N	00	N
6	20230927	120230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6710	-60	5	-0.89	27017960	4039	19.94	6640	6820	6640	8800	4740	6770	6689.27	4.33	0	-1271	7136	6952	6816	6632	6496	6885	6565	548	2030	5000	4870	10	1	10952635	735	13.72	0.36	12	0.04	489.00	18541.00	8900	20230327	-24.61	6640	20230927	1.05	8900	-24.61	20230327	6640	1.05	20230927	8900	-24.61	20230327	6640	1.05	20230927	2.75	N	008250	5000	547 억		474333	N	N	1	N	00	N
7	20230927	110230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6700	-70	5	-1.03	22624110	3383	16.70	6640	6820	6640	8800	4740	6770	6687.59	4.33	0	-696	7136	6952	6816	6632	6496	6885	6565	548	2030	5000	4870	10	1	10952635	734	13.70	0.36	12	0.03	489.00	18541.00	8900	20230327	-24.72	6640	20230927	0.90	8900	-24.72	20230327	6640	0.90	20230927	8900	-24.72	20230327	6640	0.90	20230927	2.75	N	008250	5000	547 억		474333	N	N	1	N	00	N
8	20230927	100229	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6700	-70	5	-1.03	12605540	1888	9.32	6640	6820	6640	8800	4740	6770	6676.66	4.33	0	-200	7136	6952	6816	6632	6496	6885	6565	548	2030	5000	4870	10	1	10952635	734	13.70	0.36	12	0.02	489.00	18541.00	8900	20230327	-24.72	6640	20230927	0.90	8900	-24.72	20230327	6640	0.90	20230927	8900	-24.72	20230327	6640	0.90	20230927	2.75	N	008250	5000	547 억		474333	N	N	1	N	00	N
9	20230927	090233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6770	0	3	0.00	5318260	800	3.95	6640	6820	6640	8800	4740	6770	6647.82	4.33	0	144	7136	6952	6816	6632	6496	6885	6565	548	2030	5000	4870	10	1	10952635	741	13.84	0.37	12	0.01	489.00	18541.00	8900	20230327	-23.93	6640	20230927	1.96	8900	-23.93	20230327	6640	1.96	20230927	8900	-23.93	20230327	6640	1.96	20230927	2.75	N	008250	5000	547 억		474333	N	N	1	N	00	N
10	20230926	160229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6770	-80	5	-1.17	136660390	20230	176.10	6830	7000	6680	8900	4800	6850	6755.33	4.35	0	-1737	7116	6982	6916	6782	6716	6950	6750	548	2050	5000	4930	10	1	10952635	741	13.84	0.37	12	0.18	489.00	18541.00	8900	20230327	-23.93	6650	20221017	1.80	8900	-23.93	20230327	6680	1.35	20230926	8900	-23.93	20230327	6650	1.80	20221017	2.76	N	008250	5000	547 억		476107	N	N	1	N	00	N
11	20230926	150231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6700	-150	5	-2.19	122335930	18099	157.55	6830	7000	6680	8900	4800	6850	6759.26	4.35	0	-1718	7116	6982	6916	6782	6716	6950	6750	548	2050	5000	4930	10	1	10952635	734	13.70	0.36	12	0.17	489.00	18541.00	8900	20230327	-24.72	6650	20221017	0.75	8900	-24.72	20230327	6680	0.30	20230926	8900	-24.72	20230327	6650	0.75	20221017	2.76	N	008250	5000	547 억		476107	N	N	4	N	00	N
12	20230926	140227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6730	-120	5	-1.75	98786160	14583	126.94	6830	7000	6680	8900	4800	6850	6774.06	4.35	0	-1669	7116	6982	6916	6782	6716	6950	6750	548	2050	5000	4930	10	1	10952635	737	13.76	0.36	12	0.13	489.00	18541.00	8900	20230327	-24.38	6650	20221017	1.20	8900	-24.38	20230327	6680	0.75	20230926	8900	-24.38	20230327	6650	1.20	20221017	2.76	N	008250	5000	547 억		476107	N	N	4	N	00	N
13	20230926	130228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6710	-140	5	-2.04	75305770	11076	96.41	6830	7000	6700	8900	4800	6850	6799.00	4.35	0	-1608	7116	6982	6916	6782	6716	6950	6750	548	2050	5000	4930	10	1	10952635	735	13.72	0.36	12	0.10	489.00	18541.00	8900	20230327	-24.61	6650	20221017	0.90	8900	-24.61	20230327	6700	0.15	20230926	8900	-24.61	20230327	6650	0.90	20221017	2.76	N	008250	5000	547 억		476107	N	N	4	N	00	N
14	20230926	120229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6770	-80	5	-1.17	56226260	8235	71.68	6830	7000	6750	8900	4800	6850	6827.72	4.35	0	-1257	7116	6982	6916	6782	6716	6950	6750	548	2050	5000	4930	10	1	10952635	741	13.84	0.37	12	0.08	489.00	18541.00	8900	20230327	-23.93	6650	20221017	1.80	8900	-23.93	20230327	6700	1.04	20230908	8900	-23.93	20230327	6650	1.80	20221017	2.76	N	008250	5000	547 억		476107	N	N	4	N	00	N
15	20230926	110229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6800	-50	5	-0.73	47780990	6987	60.82	6830	7000	6790	8900	4800	6850	6838.56	4.35	0	-615	7116	6982	6916	6782	6716	6950	6750	548	2050	5000	4930	10	1	10952635	745	13.91	0.37	12	0.06	489.00	18541.00	8900	20230327	-23.60	6650	20221017	2.26	8900	-23.60	20230327	6700	1.49	20230908	8900	-23.60	20230327	6650	2.26	20221017	2.76	N	008250	5000	547 억		476107	N	N	4	N	00	N
16	20230926	100229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6870	20	2	0.29	38734890	5657	49.24	6830	7000	6810	8900	4800	6850	6847.25	4.35	0	406	7116	6982	6916	6782	6716	6950	6750	548	2050	5000	4930	10	1	10952635	752	14.05	0.37	12	0.05	489.00	18541.00	8900	20230327	-22.81	6650	20221017	3.31	8900	-22.81	20230327	6700	2.54	20230908	8900	-22.81	20230327	6650	3.31	20221017	2.76	N	008250	5000	547 억		476107	N	N	4	N	00	N
17	20230926	090228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6840	-10	5	-0.15	3237680	474	4.13	6830	6840	6830	8900	4800	6850	6830.55	4.35	0	26	7116	6982	6916	6782	6716	6950	6750	548	2050	5000	4930	10	1	10952635	749	13.99	0.37	12	0.00	489.00	18541.00	8900	20230327	-23.15	6650	20221017	2.86	8900	-23.15	20230327	6700	2.09	20230908	8900	-23.15	20230327	6650	2.86	20221017	2.76	N	008250	5000	547 억		476107	N	N	4	N	00	N
18	20230925	160228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6850	-130	5	-1.86	77772080	11252	60.02	6950	7050	6850	9070	4890	6980	6913.76	4.36	0	-1087	7106	7042	6996	6932	6886	7075	6965	548	2090	5000	5020	10	1	10952635	750	14.01	0.37	12	0.10	489.00	18541.00	8900	20230327	-23.03	6650	20221017	3.01	8900	-23.03	20230327	6700	2.24	20230908	8900	-23.03	20230327	6650	3.01	20221017	2.79	N	008250	5000	547 억		477279	N	N	4	N	00	N
19	20230925	150229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6860	-120	5	-1.72	69053360	9980	53.24	6950	7050	6850	9070	4890	6980	6919.17	4.36	0	-1101	7106	7042	6996	6932	6886	7075	6965	548	2090	5000	5020	10	1	10952635	751	14.03	0.37	12	0.09	489.00	18541.00	8900	20230327	-22.92	6650	20221017	3.16	8900	-22.92	20230327	6700	2.39	20230908	8900	-22.92	20230327	6650	3.16	20221017	2.79	N	008250	5000	547 억		477279	N	N	1	N	00	N
20	20230925	140227	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6910	-70	5	-1.00	52628600	7591	40.49	6950	7050	6880	9070	4890	6980	6933.03	4.36	0	-524	7106	7042	6996	6932	6886	7075	6965	548	2090	5000	5020	10	1	10952635	757	14.13	0.37	12	0.07	489.00	18541.00	8900	20230327	-22.36	6650	20221017	3.91	8900	-22.36	20230327	6700	3.13	20230908	8900	-22.36	20230327	6650	3.91	20221017	2.79	N	008250	5000	547 억		477279	N	N	1	N	00	N
21	20230925	130227	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6950	-30	5	-0.43	49054310	7072	37.73	6950	7050	6890	9070	4890	6980	6936.41	4.36	0	-238	7106	7042	6996	6932	6886	7075	6965	548	2090	5000	5020	10	1	10952635	761	14.21	0.37	12	0.06	489.00	18541.00	8900	20230327	-21.91	6650	20221017	4.51	8900	-21.91	20230327	6700	3.73	20230908	8900	-21.91	20230327	6650	4.51	20221017	2.79	N	008250	5000	547 억		477279	N	N	1	N	00	N
22	20230925	120230	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6960	-20	5	-0.29	47067050	6784	36.19	6950	7050	6900	9070	4890	6980	6937.95	4.36	0	-138	7106	7042	6996	6932	6886	7075	6965	548	2090	5000	5020	10	1	10952635	762	14.23	0.38	12	0.06	489.00	18541.00	8900	20230327	-21.80	6650	20221017	4.66	8900	-21.80	20230327	6700	3.88	20230908	8900	-21.80	20230327	6650	4.66	20221017	2.79	N	008250	5000	547 억		477279	N	N	1	N	00	N
23	20230925	110228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6900	-80	5	-1.15	35880150	5164	27.55	6950	7050	6900	9070	4890	6980	6948.13	4.36	0	-128	7106	7042	6996	6932	6886	7075	6965	548	2090	5000	5020	10	1	10952635	756	14.11	0.37	12	0.05	489.00	18541.00	8900	20230327	-22.47	6650	20221017	3.76	8900	-22.47	20230327	6700	2.99	20230908	8900	-22.47	20230327	6650	3.76	20221017	2.79	N	008250	5000	547 억		477279	N	N	1	N	00	N
24	20230925	100229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6960	-20	5	-0.29	19044360	2736	14.60	6950	7050	6910	9070	4890	6980	6960.66	4.36	0	-21	7106	7042	6996	6932	6886	7075	6965	548	2090	5000	5020	10	1	10952635	762	14.23	0.38	12	0.02	489.00	18541.00	8900	20230327	-21.80	6650	20221017	4.66	8900	-21.80	20230327	6700	3.88	20230908	8900	-21.80	20230327	6650	4.66	20221017	2.79	N	008250	5000	547 억		477279	N	N	1	N	00	N
25	20230925	090228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6980	0	3	0.00	1299800	187	1.00	6950	6980	6950	9070	4890	6980	6950.80	4.36	0	0	7106	7042	6996	6932	6886	7075	6965	548	2090	5000	5020	10	1	10952635	764	14.27	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.79	N	008250	5000	547 억		477279	N	N	1	N	00	N
26	20230922	160234	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6980	-50	5	-0.71	131370170	18742	77.51	6950	7060	6950	9130	4930	7030	7009.63	4.39	0	-3450	7130	7080	7030	6980	6930	7080	6980	548	2100	5000	5060	10	1	10952635	764	14.27	0.38	12	0.17	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.81	N	008250	5000	547 억		480576	N	N	1	N	00	N
27	20230922	150232	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7010	-20	5	-0.28	110324390	15735	65.07	6950	7060	6950	9130	4930	7030	7011.40	4.39	0	-3407	7130	7080	7030	6980	6930	7080	6980	548	2100	5000	5060	10	1	10952635	768	14.34	0.38	12	0.14	489.00	18541.00	8900	20230327	-21.24	6650	20221017	5.41	8900	-21.24	20230327	6700	4.63	20230908	8900	-21.24	20230327	6650	5.41	20221017	2.81	N	008250	5000	547 억		480576	N	N	1	N	00	N
28	20230922	140232	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7050	20	2	0.28	99831560	14239	58.89	6950	7060	6950	9130	4930	7030	7011.14	4.39	0	-3071	7130	7080	7030	6980	6930	7080	6980	548	2100	5000	5060	10	1	10952635	772	14.42	0.38	12	0.13	489.00	18541.00	8900	20230327	-20.79	6650	20221017	6.02	8900	-20.79	20230327	6700	5.22	20230908	8900	-20.79	20230327	6650	6.02	20221017	2.81	N	008250	5000	547 억		480576	N	N	1	N	00	N
29	20230922	130222	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7040	10	2	0.14	66804820	9550	39.49	6950	7060	6950	9130	4930	7030	6995.27	4.39	0	-2555	7130	7080	7030	6980	6930	7080	6980	548	2100	5000	5060	10	1	10952635	771	14.40	0.38	12	0.09	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.81	N	008250	5000	547 억		480576	N	N	1	N	00	N
30	20230922	120221	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7020	-10	5	-0.14	48569520	6959	28.78	6950	7060	6950	9130	4930	7030	6979.38	4.39	0	-2307	7130	7080	7030	6980	6930	7080	6980	548	2100	5000	5060	10	1	10952635	769	14.36	0.38	12	0.06	489.00	18541.00	8900	20230327	-21.12	6650	20221017	5.56	8900	-21.12	20230327	6700	4.78	20230908	8900	-21.12	20230327	6650	5.56	20221017	2.81	N	008250	5000	547 억		480576	N	N	1	N	00	N
31	20230922	110223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6990	-40	5	-0.57	45033730	6456	26.70	6950	7060	6950	9130	4930	7030	6975.48	4.39	0	-2307	7130	7080	7030	6980	6930	7080	6980	548	2100	5000	5060	10	1	10952635	766	14.29	0.38	12	0.06	489.00	18541.00	8900	20230327	-21.46	6650	20221017	5.11	8900	-21.46	20230327	6700	4.33	20230908	8900	-21.46	20230327	6650	5.11	20221017	2.81	N	008250	5000	547 억		480576	N	N	1	N	00	N
32	20230922	100221	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7010	-20	5	-0.28	22713710	3255	13.46	6950	7060	6950	9130	4930	7030	6978.10	4.39	0	-1604	7130	7080	7030	6980	6930	7080	6980	548	2100	5000	5060	10	1	10952635	768	14.34	0.38	12	0.03	489.00	18541.00	8900	20230327	-21.24	6650	20221017	5.41	8900	-21.24	20230327	6700	4.63	20230908	8900	-21.24	20230327	6650	5.41	20221017	2.81	N	008250	5000	547 억		480576	N	N	1	N	00	N
33	20230922	090219	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6950	-80	5	-1.14	625500	90	0.37	6950	6950	6950	9130	4930	7030	6950.00	4.39	0	0	7130	7080	7030	6980	6930	7080	6980	548	2100	5000	5060	10	1	10952635	761	14.21	0.37	12	0.00	489.00	18541.00	8900	20230327	-21.91	6650	20221017	4.51	8900	-21.91	20230327	6700	3.73	20230908	8900	-21.91	20230327	6650	4.51	20221017	2.81	N	008250	5000	547 억		480576	N	N	1	N	00	N
34	20230921	160222	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7030	0	3	0.00	169862810	24180	125.84	7030	7080	6980	9130	4930	7030	7024.93	4.42	0	-2779	7103	7066	7013	6976	6923	7085	6995	548	2100	5000	5060	10	1	10952635	770	14.38	0.38	12	0.22	489.00	18541.00	8900	20230327	-21.01	6650	20221017	5.71	8900	-21.01	20230327	6700	4.93	20230908	8900	-21.01	20230327	6650	5.71	20221017	2.82	N	008250	5000	547 억		483593	N	N	1	N	00	N
35	20230921	150220	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7000	-30	5	-0.43	157046090	22350	116.32	7030	7080	6980	9130	4930	7030	7026.67	4.42	0	-2790	7103	7066	7013	6976	6923	7085	6995	548	2100	5000	5060	10	1	10952635	767	14.31	0.38	12	0.20	489.00	18541.00	8900	20230327	-21.35	6650	20221017	5.26	8900	-21.35	20230327	6700	4.48	20230908	8900	-21.35	20230327	6650	5.26	20221017	2.82	N	008250	5000	547 억		483593	N	N	3	N	00	N
36	20230921	140221	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7010	-20	5	-0.28	136864110	19471	101.33	7030	7080	6980	9130	4930	7030	7029.13	4.42	0	-2419	7103	7066	7013	6976	6923	7085	6995	548	2100	5000	5060	10	1	10952635	768	14.34	0.38	12	0.18	489.00	18541.00	8900	20230327	-21.24	6650	20221017	5.41	8900	-21.24	20230327	6700	4.63	20230908	8900	-21.24	20230327	6650	5.41	20221017	2.82	N	008250	5000	547 억		483593	N	N	3	N	00	N
37	20230921	130216	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7070	40	2	0.57	95514570	13583	70.69	7030	7080	6980	9130	4930	7030	7031.92	4.42	0	-2364	7103	7066	7013	6976	6923	7085	6995	548	2100	5000	5060	10	1	10952635	774	14.46	0.38	12	0.12	489.00	18541.00	8900	20230327	-20.56	6650	20221017	6.32	8900	-20.56	20230327	6700	5.52	20230908	8900	-20.56	20230327	6650	6.32	20221017	2.82	N	008250	5000	547 억		483593	N	N	3	N	00	N
38	20230921	120216	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7050	20	2	0.28	65310720	9297	48.38	7030	7060	6980	9130	4930	7030	7024.92	4.42	0	-2341	7103	7066	7013	6976	6923	7085	6995	548	2100	5000	5060	10	1	10952635	772	14.42	0.38	12	0.08	489.00	18541.00	8900	20230327	-20.79	6650	20221017	6.02	8900	-20.79	20230327	6700	5.22	20230908	8900	-20.79	20230327	6650	6.02	20221017	2.82	N	008250	5000	547 억		483593	N	N	3	N	00	N
39	20230921	110222	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7040	10	2	0.14	46196990	6585	34.27	7030	7050	6980	9130	4930	7030	7015.49	4.42	0	-2378	7103	7066	7013	6976	6923	7085	6995	548	2100	5000	5060	10	1	10952635	771	14.40	0.38	12	0.06	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.82	N	008250	5000	547 억		483593	N	N	3	N	00	N
40	20230921	100218	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7020	-10	5	-0.14	17152110	2448	12.74	7030	7050	6980	9130	4930	7030	7006.58	4.42	0	-1119	7103	7066	7013	6976	6923	7085	6995	548	2100	5000	5060	10	1	10952635	769	14.36	0.38	12	0.02	489.00	18541.00	8900	20230327	-21.12	6650	20221017	5.56	8900	-21.12	20230327	6700	4.78	20230908	8900	-21.12	20230327	6650	5.56	20221017	2.82	N	008250	5000	547 억		483593	N	N	3	N	00	N
41	20230921	090221	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7030	0	3	0.00	98420	14	0.07	7030	7030	7030	9130	4930	7030	7030.00	4.42	0	0	7103	7066	7013	6976	6923	7085	6995	548	2100	5000	5060	10	1	10952635	770	14.38	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.01	6650	20221017	5.71	8900	-21.01	20230327	6700	4.93	20230908	8900	-21.01	20230327	6650	5.71	20221017	2.82	N	008250	5000	547 억		483593	N	N	3	N	00	N
42	20230920	160222	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7030	60	2	0.86	134772460	19206	110.83	6960	7050	6960	9060	4880	6970	7017.21	4.43	0	-2274	7090	7030	6980	6920	6870	7005	6895	548	2090	5000	5010	10	1	10952635	770	14.38	0.38	12	0.18	489.00	18541.00	8900	20230327	-21.01	6650	20221017	5.71	8900	-21.01	20230327	6700	4.93	20230908	8900	-21.01	20230327	6650	5.71	20221017	2.82	N	008250	5000	547 억		485621	N	N	3	N	00	N
43	20230920	150217	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7010	40	2	0.57	127655990	18190	104.96	6960	7050	6960	9060	4880	6970	7017.92	4.43	0	-2468	7090	7030	6980	6920	6870	7005	6895	548	2090	5000	5010	10	1	10952635	768	14.34	0.38	12	0.17	489.00	18541.00	8900	20230327	-21.24	6650	20221017	5.41	8900	-21.24	20230327	6700	4.63	20230908	8900	-21.24	20230327	6650	5.41	20221017	2.82	N	008250	5000	547 억		485621	N	N	2	N	00	N
44	20230920	140219	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7020	50	2	0.72	116550300	16608	95.83	6960	7050	6960	9060	4880	6970	7017.72	4.43	0	-2028	7090	7030	6980	6920	6870	7005	6895	548	2090	5000	5010	10	1	10952635	769	14.36	0.38	12	0.15	489.00	18541.00	8900	20230327	-21.12	6650	20221017	5.56	8900	-21.12	20230327	6700	4.78	20230908	8900	-21.12	20230327	6650	5.56	20221017	2.82	N	008250	5000	547 억		485621	N	N	2	N	00	N
45	20230920	130219	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7020	50	2	0.72	97407620	13887	80.13	6960	7050	6960	9060	4880	6970	7014.30	4.43	0	-1575	7090	7030	6980	6920	6870	7005	6895	548	2090	5000	5010	10	1	10952635	769	14.36	0.38	12	0.13	489.00	18541.00	8900	20230327	-21.12	6650	20221017	5.56	8900	-21.12	20230327	6700	4.78	20230908	8900	-21.12	20230327	6650	5.56	20221017	2.82	N	008250	5000	547 억		485621	N	N	2	N	00	N
46	20230920	120216	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7030	60	2	0.86	70783070	10103	58.30	6960	7050	6960	9060	4880	6970	7006.14	4.43	0	-1586	7090	7030	6980	6920	6870	7005	6895	548	2090	5000	5010	10	1	10952635	770	14.38	0.38	12	0.09	489.00	18541.00	8900	20230327	-21.01	6650	20221017	5.71	8900	-21.01	20230327	6700	4.93	20230908	8900	-21.01	20230327	6650	5.71	20221017	2.82	N	008250	5000	547 억		485621	N	N	2	N	00	N
47	20230920	110218	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7040	70	2	1.00	52518950	7505	43.31	6960	7050	6960	9060	4880	6970	6997.86	4.43	0	-1487	7090	7030	6980	6920	6870	7005	6895	548	2090	5000	5010	10	1	10952635	771	14.40	0.38	12	0.07	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.82	N	008250	5000	547 억		485621	N	N	2	N	00	N
48	20230920	100216	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6990	20	2	0.29	32847100	4702	27.13	6960	7050	6960	9060	4880	6970	6985.77	4.43	0	-1483	7090	7030	6980	6920	6870	7005	6895	548	2090	5000	5010	10	1	10952635	766	14.29	0.38	12	0.04	489.00	18541.00	8900	20230327	-21.46	6650	20221017	5.11	8900	-21.46	20230327	6700	4.33	20230908	8900	-21.46	20230327	6650	5.11	20221017	2.82	N	008250	5000	547 억		485621	N	N	2	N	00	N
49	20230920	090216	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	7050	80	2	1.15	4202340	602	3.47	6960	7050	6960	9060	4880	6970	6980.63	4.43	0	0	7090	7030	6980	6920	6870	7005	6895	548	2090	5000	5010	10	1	10952635	772	14.42	0.38	12	0.01	489.00	18541.00	8900	20230327	-20.79	6650	20221017	6.02	8900	-20.79	20230327	6700	5.22	20230908	8900	-20.79	20230327	6650	6.02	20221017	2.82	N	008250	5000	547 억		485621	N	N	2	N	00	N
50	20230919	160216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6970	-30	5	-0.43	120966000	17330	53.48	7000	7040	6930	9100	4900	7000	6980.36	4.48	0	-4881	7193	7096	6993	6896	6793	7045	6845	548	2100	5000	5040	10	1	10952635	763	14.25	0.38	12	0.16	489.00	18541.00	8900	20230327	-21.69	6650	20221017	4.81	8900	-21.69	20230327	6700	4.03	20230908	8900	-21.69	20230327	6650	4.81	20221017	2.84	N	008250	5000	547 억		490502	N	N	2	N	00	N
51	20230919	150217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6940	-60	5	-0.86	112023680	16047	49.52	7000	7040	6930	9100	4900	7000	6980.97	4.48	0	-4878	7193	7096	6993	6896	6793	7045	6845	548	2100	5000	5040	10	1	10952635	760	14.19	0.37	12	0.15	489.00	18541.00	8900	20230327	-22.02	6650	20221017	4.36	8900	-22.02	20230327	6700	3.58	20230908	8900	-22.02	20230327	6650	4.36	20221017	2.84	N	008250	5000	547 억		490502	N	N	2	N	00	N
52	20230919	140214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7000	0	3	0.00	107374180	15382	47.47	7000	7040	6930	9100	4900	7000	6980.51	4.48	0	-4768	7193	7096	6993	6896	6793	7045	6845	548	2100	5000	5040	10	1	10952635	767	14.31	0.38	12	0.14	489.00	18541.00	8900	20230327	-21.35	6650	20221017	5.26	8900	-21.35	20230327	6700	4.48	20230908	8900	-21.35	20230327	6650	5.26	20221017	2.84	N	008250	5000	547 억		490502	N	N	2	N	00	N
53	20230919	130213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7010	10	2	0.14	87708380	12571	38.79	7000	7040	6930	9100	4900	7000	6977.04	4.48	0	-4763	7193	7096	6993	6896	6793	7045	6845	548	2100	5000	5040	10	1	10952635	768	14.34	0.38	12	0.11	489.00	18541.00	8900	20230327	-21.24	6650	20221017	5.41	8900	-21.24	20230327	6700	4.63	20230908	8900	-21.24	20230327	6650	5.41	20221017	2.84	N	008250	5000	547 억		490502	N	N	2	N	00	N
54	20230919	120219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	-20	5	-0.29	64061230	9191	28.36	7000	7040	6930	9100	4900	7000	6970.00	4.48	0	-4763	7193	7096	6993	6896	6793	7045	6845	548	2100	5000	5040	10	1	10952635	764	14.27	0.38	12	0.08	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.84	N	008250	5000	547 억		490502	N	N	2	N	00	N
55	20230919	110219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	-20	5	-0.29	50236080	7210	22.25	7000	7040	6930	9100	4900	7000	6967.56	4.48	0	-4636	7193	7096	6993	6896	6793	7045	6845	548	2100	5000	5040	10	1	10952635	764	14.27	0.38	12	0.07	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.84	N	008250	5000	547 억		490502	N	N	2	N	00	N
56	20230919	100217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	-20	5	-0.29	22067660	3162	9.76	7000	7040	6950	9100	4900	7000	6979.02	4.48	0	-1927	7193	7096	6993	6896	6793	7045	6845	548	2100	5000	5040	10	1	10952635	764	14.27	0.38	12	0.03	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.84	N	008250	5000	547 억		490502	N	N	2	N	00	N
57	20230919	090217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7040	40	2	0.57	364480	52	0.16	7000	7040	7000	9100	4900	7000	7009.23	4.48	0	-22	7193	7096	6993	6896	6793	7045	6845	548	2100	5000	5040	10	1	10952635	771	14.40	0.38	12	0.00	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.84	N	008250	5000	547 억		490502	N	N	2	N	00	N
58	20230918	160220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7000	-40	5	-0.57	224788200	32326	168.69	7040	7090	6890	9150	4930	7040	6953.79	4.48	0	-3289	7120	7080	7030	6990	6940	7100	7010	548	2110	5000	5060	10	1	10952635	767	14.31	0.38	12	0.30	489.00	18541.00	8900	20230327	-21.35	6650	20221017	5.26	8900	-21.35	20230327	6700	4.48	20230908	8900	-21.35	20230327	6650	5.26	20221017	2.85	N	008250	5000	547 억		491098	N	N	2	N	00	N
59	20230918	150214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6930	-110	5	-1.56	207417040	29822	155.62	7040	7090	6890	9150	4930	7040	6955.17	4.48	0	-3201	7120	7080	7030	6990	6940	7100	7010	548	2110	5000	5060	10	1	10952635	759	14.17	0.37	12	0.27	489.00	18541.00	8900	20230327	-22.13	6650	20221017	4.21	8900	-22.13	20230327	6700	3.43	20230908	8900	-22.13	20230327	6650	4.21	20221017	2.85	N	008250	5000	547 억		491098	N	N	4	N	00	N
60	20230918	140221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6940	-100	5	-1.42	132783610	19021	99.26	7040	7090	6930	9150	4930	7040	6980.90	4.48	0	-2738	7120	7080	7030	6990	6940	7100	7010	548	2110	5000	5060	10	1	10952635	760	14.19	0.37	12	0.17	489.00	18541.00	8900	20230327	-22.02	6650	20221017	4.36	8900	-22.02	20230327	6700	3.58	20230908	8900	-22.02	20230327	6650	4.36	20221017	2.85	N	008250	5000	547 억		491098	N	N	4	N	00	N
61	20230918	130220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6970	-70	5	-0.99	110519260	15820	82.55	7040	7090	6950	9150	4930	7040	6986.05	4.48	0	-2439	7120	7080	7030	6990	6940	7100	7010	548	2110	5000	5060	10	1	10952635	763	14.25	0.38	12	0.14	489.00	18541.00	8900	20230327	-21.69	6650	20221017	4.81	8900	-21.69	20230327	6700	4.03	20230908	8900	-21.69	20230327	6650	4.81	20221017	2.85	N	008250	5000	547 억		491098	N	N	4	N	00	N
62	20230918	120217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	-60	5	-0.85	91650600	13113	68.43	7040	7090	6950	9150	4930	7040	6989.29	4.48	0	-2448	7120	7080	7030	6990	6940	7100	7010	548	2110	5000	5060	10	1	10952635	764	14.27	0.38	12	0.12	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.85	N	008250	5000	547 억		491098	N	N	4	N	00	N
63	20230918	110217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6970	-70	5	-0.99	75470620	10795	56.33	7040	7090	6950	9150	4930	7040	6991.26	4.48	0	-2291	7120	7080	7030	6990	6940	7100	7010	548	2110	5000	5060	10	1	10952635	763	14.25	0.38	12	0.10	489.00	18541.00	8900	20230327	-21.69	6650	20221017	4.81	8900	-21.69	20230327	6700	4.03	20230908	8900	-21.69	20230327	6650	4.81	20221017	2.85	N	008250	5000	547 억		491098	N	N	4	N	00	N
64	20230918	100216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7020	-20	5	-0.28	26831540	3825	19.96	7040	7090	6970	9150	4930	7040	7014.78	4.48	0	-1738	7120	7080	7030	6990	6940	7100	7010	548	2110	5000	5060	10	1	10952635	769	14.36	0.38	12	0.03	489.00	18541.00	8900	20230327	-21.12	6650	20221017	5.56	8900	-21.12	20230327	6700	4.78	20230908	8900	-21.12	20230327	6650	5.56	20221017	2.85	N	008250	5000	547 억		491098	N	N	4	N	00	N
65	20230918	090215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7040	0	3	0.00	1548800	220	1.15	7040	7040	7040	9150	4930	7040	7040.00	4.48	0	-27	7120	7080	7030	6990	6940	7100	7010	548	2110	5000	5060	10	1	10952635	771	14.40	0.38	12	0.00	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.85	N	008250	5000	547 억		491098	N	N	4	N	00	N
66	20230915	160216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7040	60	2	0.86	134760000	19153	91.83	6980	7070	6980	9070	4890	6980	7035.98	4.47	0	1085	7040	7010	6970	6940	6900	7025	6955	548	2090	5000	5020	10	1	10952635	771	14.40	0.38	12	0.17	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.85	N	008250	5000	547 억		490033	N	N	4	N	00	N
67	20230915	150218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7030	50	2	0.72	132782930	18872	90.48	6980	7070	6980	9070	4890	6980	7035.98	4.47	0	1151	7040	7010	6970	6940	6900	7025	6955	548	2090	5000	5020	10	1	10952635	770	14.38	0.38	12	0.17	489.00	18541.00	8900	20230327	-21.01	6650	20221017	5.71	8900	-21.01	20230327	6700	4.93	20230908	8900	-21.01	20230327	6650	5.71	20221017	2.85	N	008250	5000	547 억		490033	N	N	26	N	00	N
68	20230915	140216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7050	70	2	1.00	126273470	17947	86.04	6980	7070	6980	9070	4890	6980	7035.92	4.47	0	1109	7040	7010	6970	6940	6900	7025	6955	548	2090	5000	5020	10	1	10952635	772	14.42	0.38	12	0.16	489.00	18541.00	8900	20230327	-20.79	6650	20221017	6.02	8900	-20.79	20230327	6700	5.22	20230908	8900	-20.79	20230327	6650	6.02	20221017	2.85	N	008250	5000	547 억		490033	N	N	26	N	00	N
69	20230915	130212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7040	60	2	0.86	108145710	15372	73.70	6980	7070	6980	9070	4890	6980	7035.25	4.47	0	886	7040	7010	6970	6940	6900	7025	6955	548	2090	5000	5020	10	1	10952635	771	14.40	0.38	12	0.14	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.85	N	008250	5000	547 억		490033	N	N	26	N	00	N
70	20230915	120216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7040	60	2	0.86	90419910	12854	61.63	6980	7070	6980	9070	4890	6980	7034.39	4.47	0	828	7040	7010	6970	6940	6900	7025	6955	548	2090	5000	5020	10	1	10952635	771	14.40	0.38	12	0.12	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.85	N	008250	5000	547 억		490033	N	N	26	N	00	N
71	20230915	110218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7040	60	2	0.86	74469680	10587	50.76	6980	7070	6980	9070	4890	6980	7034.08	4.47	0	984	7040	7010	6970	6940	6900	7025	6955	548	2090	5000	5020	10	1	10952635	771	14.40	0.38	12	0.10	489.00	18541.00	8900	20230327	-20.90	6650	20221017	5.86	8900	-20.90	20230327	6700	5.07	20230908	8900	-20.90	20230327	6650	5.86	20221017	2.85	N	008250	5000	547 억		490033	N	N	26	N	00	N
72	20230915	100219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7050	70	2	1.00	46076840	6552	31.41	6980	7070	6980	9070	4890	6980	7032.50	4.47	0	968	7040	7010	6970	6940	6900	7025	6955	548	2090	5000	5020	10	1	10952635	772	14.42	0.38	12	0.06	489.00	18541.00	8900	20230327	-20.79	6650	20221017	6.02	8900	-20.79	20230327	6700	5.22	20230908	8900	-20.79	20230327	6650	6.02	20221017	2.85	N	008250	5000	547 억		490033	N	N	26	N	00	N
73	20230915	090217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	0	3	0.00	1521640	218	1.05	6980	6980	6980	9070	4890	6980	6980.00	4.47	0	0	7040	7010	6970	6940	6900	7025	6955	548	2090	5000	5020	10	1	10952635	764	14.27	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.85	N	008250	5000	547 억		490033	N	N	26	N	00	N
74	20230914	160216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	10	2	0.14	144673110	20767	100.41	6970	7000	6930	9060	4880	6970	6966.49	4.49	0	-2528	7043	7006	6953	6916	6863	7025	6935	548	2090	5000	5010	10	1	10952635	764	14.27	0.38	12	0.19	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.86	N	008250	5000	547 억		492062	N	N	26	N	00	N
75	20230914	150214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6950	-20	5	-0.29	120879820	17348	83.88	6970	7000	6930	9060	4880	6970	6967.94	4.49	0	-1905	7043	7006	6953	6916	6863	7025	6935	548	2090	5000	5010	10	1	10952635	761	14.21	0.37	12	0.16	489.00	18541.00	8900	20230327	-21.91	6650	20221017	4.51	8900	-21.91	20230327	6700	3.73	20230908	8900	-21.91	20230327	6650	4.51	20221017	2.86	N	008250	5000	547 억		492062	N	N	1	N	00	N
76	20230914	140212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6960	-10	5	-0.14	107105520	15371	74.32	6970	7000	6930	9060	4880	6970	6968.03	4.49	0	-1864	7043	7006	6953	6916	6863	7025	6935	548	2090	5000	5010	10	1	10952635	762	14.23	0.38	12	0.14	489.00	18541.00	8900	20230327	-21.80	6650	20221017	4.66	8900	-21.80	20230327	6700	3.88	20230908	8900	-21.80	20230327	6650	4.66	20221017	2.86	N	008250	5000	547 억		492062	N	N	1	N	00	N
77	20230914	130211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6970	0	3	0.00	85104540	12212	59.05	6970	7000	6930	9060	4880	6970	6968.93	4.49	0	-1341	7043	7006	6953	6916	6863	7025	6935	548	2090	5000	5010	10	1	10952635	763	14.25	0.38	12	0.11	489.00	18541.00	8900	20230327	-21.69	6650	20221017	4.81	8900	-21.69	20230327	6700	4.03	20230908	8900	-21.69	20230327	6650	4.81	20221017	2.86	N	008250	5000	547 억		492062	N	N	1	N	00	N
78	20230914	120216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6970	0	3	0.00	69350960	9950	48.11	6970	7000	6930	9060	4880	6970	6969.95	4.49	0	-1244	7043	7006	6953	6916	6863	7025	6935	548	2090	5000	5010	10	1	10952635	763	14.25	0.38	12	0.09	489.00	18541.00	8900	20230327	-21.69	6650	20221017	4.81	8900	-21.69	20230327	6700	4.03	20230908	8900	-21.69	20230327	6650	4.81	20221017	2.86	N	008250	5000	547 억		492062	N	N	1	N	00	N
79	20230914	110214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6940	-30	5	-0.43	49067200	7040	34.04	6970	7000	6930	9060	4880	6970	6969.77	4.49	0	-1591	7043	7006	6953	6916	6863	7025	6935	548	2090	5000	5010	10	1	10952635	760	14.19	0.37	12	0.06	489.00	18541.00	8900	20230327	-22.02	6650	20221017	4.36	8900	-22.02	20230327	6700	3.58	20230908	8900	-22.02	20230327	6650	4.36	20221017	2.86	N	008250	5000	547 억		492062	N	N	1	N	00	N
80	20230914	100211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6960	-10	5	-0.14	26906310	3859	18.66	6970	7000	6950	9060	4880	6970	6972.35	4.49	0	-1179	7043	7006	6953	6916	6863	7025	6935	548	2090	5000	5010	10	1	10952635	762	14.23	0.38	12	0.04	489.00	18541.00	8900	20230327	-21.80	6650	20221017	4.66	8900	-21.80	20230327	6700	3.88	20230908	8900	-21.80	20230327	6650	4.66	20221017	2.86	N	008250	5000	547 억		492062	N	N	1	N	00	N
81	20230914	090214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6970	0	3	0.00	188190	27	0.13	6970	6970	6970	9060	4880	6970	6970.00	4.49	0	-27	7043	7006	6953	6916	6863	7025	6935	548	2090	5000	5010	10	1	10952635	763	14.25	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.69	6650	20221017	4.81	8900	-21.69	20230327	6700	4.03	20230908	8900	-21.69	20230327	6650	4.81	20221017	2.86	N	008250	5000	547 억		492062	N	N	1	N	00	N
82	20230913	160216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6970	50	2	0.72	143651160	20671	71.01	6930	6990	6900	8990	4850	6920	6949.41	4.51	0	-2337	7060	6990	6950	6880	6840	7025	6915	548	2070	5000	4980	10	1	10952635	763	14.25	0.38	12	0.19	489.00	18541.00	8900	20230327	-21.69	6650	20221017	4.81	8900	-21.69	20230327	6700	4.03	20230908	8900	-21.69	20230327	6650	4.81	20221017	2.87	N	008250	5000	547 억		493865	N	N	1	N	00	N
83	20230913	150212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6970	50	2	0.72	137882830	19840	68.16	6930	6990	6900	8990	4850	6920	6949.74	4.51	0	-2293	7060	6990	6950	6880	6840	7025	6915	548	2070	5000	4980	10	1	10952635	763	14.25	0.38	12	0.18	489.00	18541.00	8900	20230327	-21.69	6650	20221017	4.81	8900	-21.69	20230327	6700	4.03	20230908	8900	-21.69	20230327	6650	4.81	20221017	2.87	N	008250	5000	547 억		493865	N	N	1	N	00	N
84	20230913	140215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	60	2	0.87	126928950	18270	62.76	6930	6990	6900	8990	4850	6920	6947.40	4.51	0	-2231	7060	6990	6950	6880	6840	7025	6915	548	2070	5000	4980	10	1	10952635	764	14.27	0.38	12	0.17	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.87	N	008250	5000	547 억		493865	N	N	1	N	00	N
85	20230913	130210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6940	20	2	0.29	108132960	15571	53.49	6930	6990	6900	8990	4850	6920	6944.51	4.51	0	-2231	7060	6990	6950	6880	6840	7025	6915	548	2070	5000	4980	10	1	10952635	760	14.19	0.37	12	0.14	489.00	18541.00	8900	20230327	-22.02	6650	20221017	4.36	8900	-22.02	20230327	6700	3.58	20230908	8900	-22.02	20230327	6650	4.36	20221017	2.87	N	008250	5000	547 억		493865	N	N	1	N	00	N
86	20230913	120215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6920	0	3	0.00	94151450	13559	46.58	6930	6990	6900	8990	4850	6920	6943.83	4.51	0	-2018	7060	6990	6950	6880	6840	7025	6915	548	2070	5000	4980	10	1	10952635	758	14.15	0.37	12	0.12	489.00	18541.00	8900	20230327	-22.25	6650	20221017	4.06	8900	-22.25	20230327	6700	3.28	20230908	8900	-22.25	20230327	6650	4.06	20221017	2.87	N	008250	5000	547 억		493865	N	N	1	N	00	N
87	20230913	110214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6920	0	3	0.00	62745270	9023	31.00	6930	6990	6910	8990	4850	6920	6953.93	4.51	0	-1791	7060	6990	6950	6880	6840	7025	6915	548	2070	5000	4980	10	1	10952635	758	14.15	0.37	12	0.08	489.00	18541.00	8900	20230327	-22.25	6650	20221017	4.06	8900	-22.25	20230327	6700	3.28	20230908	8900	-22.25	20230327	6650	4.06	20221017	2.87	N	008250	5000	547 억		493865	N	N	1	N	00	N
88	20230913	100212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6990	70	2	1.01	27569950	3958	13.60	6930	6990	6930	8990	4850	6920	6965.63	4.51	0	-575	7060	6990	6950	6880	6840	7025	6915	548	2070	5000	4980	10	1	10952635	766	14.29	0.38	12	0.04	489.00	18541.00	8900	20230327	-21.46	6650	20221017	5.11	8900	-21.46	20230327	6700	4.33	20230908	8900	-21.46	20230327	6650	5.11	20221017	2.87	N	008250	5000	547 억		493865	N	N	1	N	00	N
89	20230913	090212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	60	2	0.87	4165650	601	2.06	6930	6980	6930	8990	4850	6920	6931.20	4.51	0	-32	7060	6990	6950	6880	6840	7025	6915	548	2070	5000	4980	10	1	10952635	764	14.27	0.38	12	0.01	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.87	N	008250	5000	547 억		493865	N	N	1	N	00	N
90	20230912	160211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6920	10	2	0.14	202926160	29110	131.50	6910	7020	6910	8980	4840	6910	6973.40	4.52	0	-837	7016	6962	6896	6842	6776	6990	6870	548	2070	5000	4970	10	1	10952635	758	14.15	0.37	12	0.27	489.00	18541.00	8900	20230327	-22.25	6650	20221017	4.06	8900	-22.25	20230327	6700	3.28	20230908	8900	-22.25	20230327	6650	4.06	20221017	2.88	N	008250	5000	547 억		494736	N	N	1	N	00	N
91	20230912	150213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	70	2	1.01	160681430	23011	103.95	6910	7020	6910	8980	4840	6910	6982.81	4.52	0	-869	7016	6962	6896	6842	6776	6990	6870	548	2070	5000	4970	10	1	10952635	764	14.27	0.38	12	0.21	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.88	N	008250	5000	547 억		494736	N	N	2	N	00	N
92	20230912	140211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	70	2	1.01	141147530	20204	91.27	6910	7020	6910	8980	4840	6910	6986.12	4.52	0	-566	7016	6962	6896	6842	6776	6990	6870	548	2070	5000	4970	10	1	10952635	764	14.27	0.38	12	0.18	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.88	N	008250	5000	547 억		494736	N	N	2	N	00	N
93	20230912	130212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7000	90	2	1.30	115457340	16523	74.64	6910	7020	6910	8980	4840	6910	6987.67	4.52	0	-290	7016	6962	6896	6842	6776	6990	6870	548	2070	5000	4970	10	1	10952635	767	14.31	0.38	12	0.15	489.00	18541.00	8900	20230327	-21.35	6650	20221017	5.26	8900	-21.35	20230327	6700	4.48	20230908	8900	-21.35	20230327	6650	5.26	20221017	2.88	N	008250	5000	547 억		494736	N	N	2	N	00	N
94	20230912	120208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7000	90	2	1.30	89446620	12805	57.84	6910	7020	6910	8980	4840	6910	6985.29	4.52	0	-290	7016	6962	6896	6842	6776	6990	6870	548	2070	5000	4970	10	1	10952635	767	14.31	0.38	12	0.12	489.00	18541.00	8900	20230327	-21.35	6650	20221017	5.26	8900	-21.35	20230327	6700	4.48	20230908	8900	-21.35	20230327	6650	5.26	20221017	2.88	N	008250	5000	547 억		494736	N	N	2	N	00	N
95	20230912	110210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7000	90	2	1.30	72994730	10457	47.24	6910	7020	6910	8980	4840	6910	6980.47	4.52	0	-290	7016	6962	6896	6842	6776	6990	6870	548	2070	5000	4970	10	1	10952635	767	14.31	0.38	12	0.10	489.00	18541.00	8900	20230327	-21.35	6650	20221017	5.26	8900	-21.35	20230327	6700	4.48	20230908	8900	-21.35	20230327	6650	5.26	20221017	2.88	N	008250	5000	547 억		494736	N	N	2	N	00	N
96	20230912	100211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	70	2	1.01	27996190	4020	18.16	6910	6980	6910	8980	4840	6910	6964.23	4.52	0	-422	7016	6962	6896	6842	6776	6990	6870	548	2070	5000	4970	10	1	10952635	764	14.27	0.38	12	0.04	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.88	N	008250	5000	547 억		494736	N	N	2	N	00	N
97	20230912	090213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6980	70	2	1.01	381620	55	0.25	6910	6980	6910	8980	4840	6910	6938.55	4.52	0	-5	7016	6962	6896	6842	6776	6990	6870	548	2070	5000	4970	10	1	10952635	764	14.27	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.57	6650	20221017	4.96	8900	-21.57	20230327	6700	4.18	20230908	8900	-21.57	20230327	6650	4.96	20221017	2.88	N	008250	5000	547 억		494736	N	N	2	N	00	N
98	20230911	160209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6910	80	2	1.17	152761190	22137	123.17	6830	6950	6830	8870	4790	6830	6900.71	4.52	0	-1317	6970	6900	6800	6730	6630	6935	6765	548	2040	5000	4910	10	1	10952635	757	14.13	0.37	12	0.20	489.00	18541.00	8900	20230327	-22.36	6650	20221017	3.91	8900	-22.36	20230327	6700	3.13	20230908	8900	-22.36	20230327	6650	3.91	20221017	2.88	N	008250	5000	547 억		494728	N	N	2	N	00	N
99	20230911	150211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6900	70	2	1.02	148394400	21504	119.65	6830	6950	6830	8870	4790	6830	6900.78	4.52	0	-1311	6970	6900	6800	6730	6630	6935	6765	548	2040	5000	4910	10	1	10952635	756	14.11	0.37	12	0.20	489.00	18541.00	8900	20230327	-22.47	6650	20221017	3.76	8900	-22.47	20230327	6700	2.99	20230908	8900	-22.47	20230327	6650	3.76	20221017	2.88	N	008250	5000	547 억		494728	N	N	2	N	00	N
100	20230911	140212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6890	60	2	0.88	134383050	19474	108.36	6830	6950	6830	8870	4790	6830	6900.64	4.52	0	-963	6970	6900	6800	6730	6630	6935	6765	548	2040	5000	4910	10	1	10952635	755	14.09	0.37	12	0.18	489.00	18541.00	8900	20230327	-22.58	6650	20221017	3.61	8900	-22.58	20230327	6700	2.84	20230908	8900	-22.58	20230327	6650	3.61	20221017	2.88	N	008250	5000	547 억		494728	N	N	2	N	00	N
101	20230911	130212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6900	70	2	1.02	106854820	15481	86.14	6830	6950	6830	8870	4790	6830	6902.32	4.52	0	-846	6970	6900	6800	6730	6630	6935	6765	548	2040	5000	4910	10	1	10952635	756	14.11	0.37	12	0.14	489.00	18541.00	8900	20230327	-22.47	6650	20221017	3.76	8900	-22.47	20230327	6700	2.99	20230908	8900	-22.47	20230327	6650	3.76	20221017	2.88	N	008250	5000	547 억		494728	N	N	2	N	00	N
102	20230911	120214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6910	80	2	1.17	78573630	11389	63.37	6830	6950	6830	8870	4790	6830	6899.08	4.52	0	-661	6970	6900	6800	6730	6630	6935	6765	548	2040	5000	4910	10	1	10952635	757	14.13	0.37	12	0.10	489.00	18541.00	8900	20230327	-22.36	6650	20221017	3.91	8900	-22.36	20230327	6700	3.13	20230908	8900	-22.36	20230327	6650	3.91	20221017	2.88	N	008250	5000	547 억		494728	N	N	2	N	00	N
103	20230911	110210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6900	70	2	1.02	39503220	5741	31.94	6830	6910	6830	8870	4790	6830	6880.90	4.52	0	-374	6970	6900	6800	6730	6630	6935	6765	548	2040	5000	4910	10	1	10952635	756	14.11	0.37	12	0.05	489.00	18541.00	8900	20230327	-22.47	6650	20221017	3.76	8900	-22.47	20230327	6700	2.99	20230908	8900	-22.47	20230327	6650	3.76	20221017	2.88	N	008250	5000	547 억		494728	N	N	2	N	00	N
104	20230911	100208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6890	60	2	0.88	16383260	2390	13.30	6830	6910	6830	8870	4790	6830	6854.92	4.52	0	-179	6970	6900	6800	6730	6630	6935	6765	548	2040	5000	4910	10	1	10952635	755	14.09	0.37	12	0.02	489.00	18541.00	8900	20230327	-22.58	6650	20221017	3.61	8900	-22.58	20230327	6700	2.84	20230908	8900	-22.58	20230327	6650	3.61	20221017	2.88	N	008250	5000	547 억		494728	N	N	2	N	00	N
105	20230911	090208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6870	40	2	0.59	4092000	599	3.33	6830	6870	6830	8870	4790	6830	6831.39	4.52	0	5	6970	6900	6800	6730	6630	6935	6765	548	2040	5000	4910	10	1	10952635	752	14.05	0.37	12	0.01	489.00	18541.00	8900	20230327	-22.81	6650	20221017	3.31	8900	-22.81	20230327	6700	2.54	20230908	8900	-22.81	20230327	6650	3.31	20221017	2.88	N	008250	5000	547 억		494728	N	N	2	N	00	N
106	20230908	160211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6830	90	2	1.34	121494790	17972	104.87	6710	6870	6700	8760	4720	6740	6759.97	4.50	0	293	6826	6782	6756	6712	6686	6770	6700	548	2020	5000	4850	10	1	10952635	748	13.97	0.37	12	0.16	489.00	18541.00	8900	20230327	-23.26	6650	20221017	2.71	8900	-23.26	20230327	6700	1.94	20230908	8900	-23.26	20230327	6650	2.71	20221017	2.89	N	008250	5000	547 억		493366	N	N	2	N	00	N
107	20230908	150210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6810	70	2	1.04	104252570	15436	90.07	6710	6870	6700	8760	4720	6740	6753.86	4.50	0	-14	6826	6782	6756	6712	6686	6770	6700	548	2020	5000	4850	10	1	10952635	746	13.93	0.37	12	0.14	489.00	18541.00	8900	20230327	-23.48	6650	20221017	2.41	8900	-23.48	20230327	6700	1.64	20230908	8900	-23.48	20230327	6650	2.41	20221017	2.89	N	008250	5000	547 억		493366	N	N	3	N	00	N
108	20230908	140210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6780	40	2	0.59	94067020	13935	81.31	6710	6800	6700	8760	4720	6740	6750.41	4.50	0	168	6826	6782	6756	6712	6686	6770	6700	548	2020	5000	4850	10	1	10952635	743	13.87	0.37	12	0.13	489.00	18541.00	8900	20230327	-23.82	6650	20221017	1.95	8900	-23.82	20230327	6700	1.19	20230908	8900	-23.82	20230327	6650	1.95	20221017	2.89	N	008250	5000	547 억		493366	N	N	3	N	00	N
109	20230908	130212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6750	10	2	0.15	87504140	12966	75.66	6710	6800	6700	8760	4720	6740	6748.74	4.50	0	778	6826	6782	6756	6712	6686	6770	6700	548	2020	5000	4850	10	1	10952635	739	13.80	0.36	12	0.12	489.00	18541.00	8900	20230327	-24.16	6650	20221017	1.50	8900	-24.16	20230327	6700	0.75	20230908	8900	-24.16	20230327	6650	1.50	20221017	2.89	N	008250	5000	547 억		493366	N	N	3	N	00	N
110	20230908	120215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6740	0	3	0.00	83005490	12299	71.76	6710	6800	6700	8760	4720	6740	6748.96	4.50	0	965	6826	6782	6756	6712	6686	6770	6700	548	2020	5000	4850	10	1	10952635	738	13.78	0.36	12	0.11	489.00	18541.00	8900	20230327	-24.27	6650	20221017	1.35	8900	-24.27	20230327	6700	0.60	20230908	8900	-24.27	20230327	6650	1.35	20221017	2.89	N	008250	5000	547 억		493366	N	N	3	N	00	N
111	20230908	110211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6730	-10	5	-0.15	79136340	11725	68.42	6710	6800	6700	8760	4720	6740	6749.37	4.50	0	1145	6826	6782	6756	6712	6686	6770	6700	548	2020	5000	4850	10	1	10952635	737	13.76	0.36	12	0.11	489.00	18541.00	8900	20230327	-24.38	6650	20221017	1.20	8900	-24.38	20230327	6700	0.45	20230908	8900	-24.38	20230327	6650	1.20	20221017	2.89	N	008250	5000	547 억		493366	N	N	3	N	00	N
112	20230908	100210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6760	20	2	0.30	39670190	5875	34.28	6710	6790	6700	8760	4720	6740	6752.37	4.50	0	714	6826	6782	6756	6712	6686	6770	6700	548	2020	5000	4850	10	1	10952635	740	13.82	0.36	12	0.05	489.00	18541.00	8900	20230327	-24.04	6650	20221017	1.65	8900	-24.04	20230327	6700	0.90	20230908	8900	-24.04	20230327	6650	1.65	20221017	2.89	N	008250	5000	547 억		493366	N	N	3	N	00	N
113	20230908	090215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6740	0	3	0.00	6079470	906	5.29	6710	6740	6700	8760	4720	6740	6710.23	4.50	0	0	6826	6782	6756	6712	6686	6770	6700	548	2020	5000	4850	10	1	10952635	738	13.78	0.36	12	0.01	489.00	18541.00	8900	20230327	-24.27	6650	20221017	1.35	8900	-24.27	20230327	6700	0.60	20230908	8900	-24.27	20230327	6650	1.35	20221017	2.89	N	008250	5000	547 억		493366	N	N	3	N	00	N
114	20230907	160211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6740	-60	5	-0.88	115596850	17112	92.49	6800	6800	6730	8840	4760	6800	6755.32	4.56	0	-6086	6933	6866	6833	6766	6733	6850	6750	548	2040	5000	4890	10	1	10952635	738	13.78	0.36	12	0.16	489.00	18541.00	8900	20230327	-24.27	6650	20221017	1.35	8900	-24.27	20230327	6730	0.15	20230907	8900	-24.27	20230327	6650	1.35	20221017	2.88	N	008250	5000	547 억		498917	N	N	3	N	00	N
115	20230907	150209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6730	-70	5	-1.03	113446590	16793	90.77	6800	6800	6730	8840	4760	6800	6755.59	4.56	0	-6091	6933	6866	6833	6766	6733	6850	6750	548	2040	5000	4890	10	1	10952635	737	13.76	0.36	12	0.15	489.00	18541.00	8900	20230327	-24.38	6650	20221017	1.20	8900	-24.38	20230327	6730	0.00	20230907	8900	-24.38	20230327	6650	1.20	20221017	2.88	N	008250	5000	547 억		498917	N	N	4	N	00	N
116	20230907	140210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6730	-70	5	-1.03	108284460	16027	86.63	6800	6800	6730	8840	4760	6800	6756.38	4.56	0	-5676	6933	6866	6833	6766	6733	6850	6750	548	2040	5000	4890	10	1	10952635	737	13.76	0.36	12	0.15	489.00	18541.00	8900	20230327	-24.38	6650	20221017	1.20	8900	-24.38	20230327	6730	0.00	20230907	8900	-24.38	20230327	6650	1.20	20221017	2.88	N	008250	5000	547 억		498917	N	N	4	N	00	N
117	20230907	130211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6760	-40	5	-0.59	97585830	14440	78.05	6800	6800	6730	8840	4760	6800	6758.02	4.56	0	-5287	6933	6866	6833	6766	6733	6850	6750	548	2040	5000	4890	10	1	10952635	740	13.82	0.36	12	0.13	489.00	18541.00	8900	20230327	-24.04	6650	20221017	1.65	8900	-24.04	20230327	6730	0.45	20230907	8900	-24.04	20230327	6650	1.65	20221017	2.88	N	008250	5000	547 억		498917	N	N	4	N	00	N
118	20230907	120212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6770	-30	5	-0.44	92185840	13641	73.73	6800	6800	6730	8840	4760	6800	6758.00	4.56	0	-4683	6933	6866	6833	6766	6733	6850	6750	548	2040	5000	4890	10	1	10952635	741	13.84	0.37	12	0.12	489.00	18541.00	8900	20230327	-23.93	6650	20221017	1.80	8900	-23.93	20230327	6730	0.59	20230907	8900	-23.93	20230327	6650	1.80	20221017	2.88	N	008250	5000	547 억		498917	N	N	4	N	00	N
119	20230907	110210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6750	-50	5	-0.74	63541530	9391	50.76	6800	6800	6750	8840	4760	6800	6766.22	4.56	0	-4200	6933	6866	6833	6766	6733	6850	6750	548	2040	5000	4890	10	1	10952635	739	13.80	0.36	12	0.09	489.00	18541.00	8900	20230327	-24.16	6650	20221017	1.50	8900	-24.16	20230327	6740	0.15	20230817	8900	-24.16	20230327	6650	1.50	20221017	2.88	N	008250	5000	547 억		498917	N	N	4	N	00	N
120	20230907	100210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6750	-50	5	-0.74	30803770	4546	24.57	6800	6800	6750	8840	4760	6800	6776.02	4.56	0	-2079	6933	6866	6833	6766	6733	6850	6750	548	2040	5000	4890	10	1	10952635	739	13.80	0.36	12	0.04	489.00	18541.00	8900	20230327	-24.16	6650	20221017	1.50	8900	-24.16	20230327	6740	0.15	20230817	8900	-24.16	20230327	6650	1.50	20221017	2.88	N	008250	5000	547 억		498917	N	N	4	N	00	N
121	20230907	090210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6790	-10	5	-0.15	2943660	433	2.34	6800	6800	6790	8840	4760	6800	6798.29	4.56	0	0	6933	6866	6833	6766	6733	6850	6750	548	2040	5000	4890	10	1	10952635	744	13.89	0.37	12	0.00	489.00	18541.00	8900	20230327	-23.71	6650	20221017	2.11	8900	-23.71	20230327	6740	0.74	20230817	8900	-23.71	20230327	6650	2.11	20221017	2.88	N	008250	5000	547 억		498917	N	N	4	N	00	N
122	20230906	160209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6800	-100	5	-1.45	125189330	18331	258.04	6850	6900	6800	8970	4830	6900	6829.38	4.57	0	-1610	6940	6920	6880	6860	6820	6930	6870	548	2070	5000	4960	10	1	10952635	745	13.91	0.37	12	0.17	489.00	18541.00	8900	20230327	-23.60	6650	20221017	2.26	8900	-23.60	20230327	6740	0.89	20230817	8900	-23.60	20230327	6650	2.26	20221017	2.93	N	008250	5000	547 억		500987	N	N	4	N	00	N
123	20230906	150208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6810	-90	5	-1.30	115270860	16873	237.51	6850	6900	6800	8970	4830	6900	6831.68	4.57	0	-1503	6940	6920	6880	6860	6820	6930	6870	548	2070	5000	4960	10	1	10952635	746	13.93	0.37	12	0.15	489.00	18541.00	8900	20230327	-23.48	6650	20221017	2.41	8900	-23.48	20230327	6740	1.04	20230817	8900	-23.48	20230327	6650	2.41	20221017	2.93	N	008250	5000	547 억		500987	N	N	8	N	00	N
124	20230906	140210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6840	-60	5	-0.87	43876750	6398	90.06	6850	6900	6840	8970	4830	6900	6857.89	4.57	0	-1397	6940	6920	6880	6860	6820	6930	6870	548	2070	5000	4960	10	1	10952635	749	13.99	0.37	12	0.06	489.00	18541.00	8900	20230327	-23.15	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	8900	-23.15	20230327	6650	2.86	20221017	2.93	N	008250	5000	547 억		500987	N	N	8	N	00	N
125	20230906	130211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6860	-40	5	-0.58	28650500	4174	58.76	6850	6900	6850	8970	4830	6900	6864.04	4.57	0	-729	6940	6920	6880	6860	6820	6930	6870	548	2070	5000	4960	10	1	10952635	751	14.03	0.37	12	0.04	489.00	18541.00	8900	20230327	-22.92	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	8900	-22.92	20230327	6650	3.16	20221017	2.93	N	008250	5000	547 억		500987	N	N	8	N	00	N
126	20230906	120213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6850	-50	5	-0.72	25364160	3695	52.01	6850	6900	6850	8970	4830	6900	6864.45	4.57	0	-609	6940	6920	6880	6860	6820	6930	6870	548	2070	5000	4960	10	1	10952635	750	14.01	0.37	12	0.03	489.00	18541.00	8900	20230327	-23.03	6650	20221017	3.01	8900	-23.03	20230327	6740	1.63	20230817	8900	-23.03	20230327	6650	3.01	20221017	2.93	N	008250	5000	547 억		500987	N	N	8	N	00	N
127	20230906	110210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6880	-20	5	-0.29	12380740	1803	25.38	6850	6900	6850	8970	4830	6900	6866.74	4.57	0	-291	6940	6920	6880	6860	6820	6930	6870	548	2070	5000	4960	10	1	10952635	754	14.07	0.37	12	0.02	489.00	18541.00	8900	20230327	-22.70	6650	20221017	3.46	8900	-22.70	20230327	6740	2.08	20230817	8900	-22.70	20230327	6650	3.46	20221017	2.93	N	008250	5000	547 억		500987	N	N	8	N	00	N
128	20230906	100207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6870	-30	5	-0.43	7732610	1126	15.85	6850	6900	6850	8970	4830	6900	6867.33	4.57	0	-29	6940	6920	6880	6860	6820	6930	6870	548	2070	5000	4960	10	1	10952635	752	14.05	0.37	12	0.01	489.00	18541.00	8900	20230327	-22.81	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	8900	-22.81	20230327	6650	3.31	20221017	2.93	N	008250	5000	547 억		500987	N	N	8	N	00	N
129	20230906	090208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6850	-50	5	-0.72	3240050	473	6.66	6850	6850	6850	8970	4830	6900	6850.00	4.57	0	0	6940	6920	6880	6860	6820	6930	6870	548	2070	5000	4960	10	1	10952635	750	14.01	0.37	12	0.00	489.00	18541.00	8900	20230327	-23.03	6650	20221017	3.01	8900	-23.03	20230327	6740	1.63	20230817	8900	-23.03	20230327	6650	3.01	20221017	2.93	N	008250	5000	547 억		500987	N	N	8	N	00	N
130	20230905	160207	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6900	60	2	0.88	47698320	6949	39.70	6870	6900	6840	8890	4790	6840	6863.99	4.58	0	-780	7006	6922	6876	6792	6746	6900	6770	548	2050	5000	4920	10	1	10952635	756	14.11	0.37	12	0.06	489.00	18541.00	9060	20220902	-23.84	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	8900	-22.47	20230327	6650	3.76	20221017	2.96	N	008250	5000	547 억		501846	N	N	8	N	00	N
131	20230905	150216	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6900	60	2	0.88	45276910	6598	37.70	6870	6900	6840	8890	4790	6840	6862.22	4.58	0	-788	7006	6922	6876	6792	6746	6900	6770	548	2050	5000	4920	10	1	10952635	756	14.11	0.37	12	0.06	489.00	18541.00	9060	20220902	-23.84	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	8900	-22.47	20230327	6650	3.76	20221017	2.96	N	008250	5000	547 억		501846	N	N	20	N	00	N
132	20230905	140210	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6870	30	2	0.44	22393510	3267	18.67	6870	6900	6840	8890	4790	6840	6854.46	4.58	0	-741	7006	6922	6876	6792	6746	6900	6770	548	2050	5000	4920	10	1	10952635	752	14.05	0.37	12	0.03	489.00	18541.00	9060	20220902	-24.17	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	8900	-22.81	20230327	6650	3.31	20221017	2.96	N	008250	5000	547 억		501846	N	N	20	N	00	N
133	20230905	130202	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6890	50	2	0.73	16997390	2480	14.17	6870	6900	6840	8890	4790	6840	6853.79	4.58	0	-366	7006	6922	6876	6792	6746	6900	6770	548	2050	5000	4920	10	1	10952635	755	14.09	0.37	12	0.02	489.00	18541.00	9060	20220902	-23.95	6650	20221017	3.61	8900	-22.58	20230327	6740	2.23	20230817	8900	-22.58	20230327	6650	3.61	20221017	2.96	N	008250	5000	547 억		501846	N	N	20	N	00	N
134	20230905	120209	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6860	20	2	0.29	15475940	2258	12.90	6870	6900	6840	8890	4790	6840	6853.83	4.58	0	-267	7006	6922	6876	6792	6746	6900	6770	548	2050	5000	4920	10	1	10952635	751	14.03	0.37	12	0.02	489.00	18541.00	9060	20220902	-24.28	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	8900	-22.92	20230327	6650	3.16	20221017	2.96	N	008250	5000	547 억		501846	N	N	20	N	00	N
135	20230905	110209	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6840	0	3	0.00	14995340	2188	12.50	6870	6900	6840	8890	4790	6840	6853.45	4.58	0	-249	7006	6922	6876	6792	6746	6900	6770	548	2050	5000	4920	10	1	10952635	749	13.99	0.37	12	0.02	489.00	18541.00	9060	20220902	-24.50	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	8900	-23.15	20230327	6650	2.86	20221017	2.96	N	008250	5000	547 억		501846	N	N	20	N	00	N
136	20230905	100208	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6880	40	2	0.58	5311330	774	4.42	6870	6900	6840	8890	4790	6840	6862.18	4.58	0	-223	7006	6922	6876	6792	6746	6900	6770	548	2050	5000	4920	10	1	10952635	754	14.07	0.37	12	0.01	489.00	18541.00	9060	20220902	-24.06	6650	20221017	3.46	8900	-22.70	20230327	6740	2.08	20230817	8900	-22.70	20230327	6650	3.46	20221017	2.96	N	008250	5000	547 억		501846	N	N	20	N	00	N
137	20230905	090206	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6870	30	2	0.44	54960	8	0.05	6870	6870	6870	8890	4790	6840	6870.00	4.58	0	0	7006	6922	6876	6792	6746	6900	6770	548	2050	5000	4920	10	1	10952635	752	14.05	0.37	12	0.00	489.00	18541.00	9060	20220902	-24.17	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	8900	-22.81	20230327	6650	3.31	20221017	2.96	N	008250	5000	547 억		501846	N	N	20	N	00	N
138	20230904	160206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6840	-120	5	-1.72	119927330	17479	153.55	6960	6960	6830	9040	4880	6960	6861.22	4.59	0	-1363	7020	6990	6930	6900	6840	7005	6915	548	2080	5000	5010	10	1	10952635	749	13.99	0.37	12	0.16	489.00	18541.00	9650	20220901	-29.12	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	8900	-23.15	20230327	6650	2.86	20221017	2.96	N	008250	5000	547 억		503181	N	N	20	N	00	N
139	20230904	150203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6870	-90	5	-1.29	101112940	14731	129.41	6960	6960	6830	9040	4880	6960	6863.96	4.59	0	-1240	7020	6990	6930	6900	6840	7005	6915	548	2080	5000	5010	10	1	10952635	752	14.05	0.37	12	0.13	489.00	18541.00	9650	20220901	-28.81	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	8900	-22.81	20230327	6650	3.31	20221017	2.96	N	008250	5000	547 억		503181	N	N	2	N	00	N
140	20230904	140205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6870	-90	5	-1.29	97684400	14232	125.03	6960	6960	6830	9040	4880	6960	6863.72	4.59	0	-1063	7020	6990	6930	6900	6840	7005	6915	548	2080	5000	5010	10	1	10952635	752	14.05	0.37	12	0.13	489.00	18541.00	9650	20220901	-28.81	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	8900	-22.81	20230327	6650	3.31	20221017	2.96	N	008250	5000	547 억		503181	N	N	2	N	00	N
141	20230904	130208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6860	-100	5	-1.44	71726810	10443	91.74	6960	6960	6830	9040	4880	6960	6868.41	4.59	0	-922	7020	6990	6930	6900	6840	7005	6915	548	2080	5000	5010	10	1	10952635	751	14.03	0.37	12	0.10	489.00	18541.00	9650	20220901	-28.91	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	8900	-22.92	20230327	6650	3.16	20221017	2.96	N	008250	5000	547 억		503181	N	N	2	N	00	N
142	20230904	120203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6850	-110	5	-1.58	57771800	8403	73.82	6960	6960	6830	9040	4880	6960	6875.14	4.59	0	-856	7020	6990	6930	6900	6840	7005	6915	548	2080	5000	5010	10	1	10952635	750	14.01	0.37	12	0.08	489.00	18541.00	9650	20220901	-29.02	6650	20221017	3.01	8900	-23.03	20230327	6740	1.63	20230817	8900	-23.03	20230327	6650	3.01	20221017	2.96	N	008250	5000	547 억		503181	N	N	2	N	00	N
143	20230904	110202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6870	-90	5	-1.29	50920530	7403	65.04	6960	6960	6830	9040	4880	6960	6878.36	4.59	0	-771	7020	6990	6930	6900	6840	7005	6915	548	2080	5000	5010	10	1	10952635	752	14.05	0.37	12	0.07	489.00	18541.00	9650	20220901	-28.81	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	8900	-22.81	20230327	6650	3.31	20221017	2.96	N	008250	5000	547 억		503181	N	N	2	N	00	N
144	20230904	100200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6930	-30	5	-0.43	33225230	4826	42.40	6960	6960	6830	9040	4880	6960	6884.63	4.59	0	-566	7020	6990	6930	6900	6840	7005	6915	548	2080	5000	5010	10	1	10952635	759	14.17	0.37	12	0.04	489.00	18541.00	9650	20220901	-28.19	6650	20221017	4.21	8900	-22.13	20230327	6740	2.82	20230817	8900	-22.13	20230327	6650	4.21	20221017	2.96	N	008250	5000	547 억		503181	N	N	2	N	00	N
145	20230904	090204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6890	-70	5	-1.01	7357840	1059	9.30	6960	6960	6880	9040	4880	6960	6947.91	4.59	0	-682	7020	6990	6930	6900	6840	7005	6915	548	2080	5000	5010	10	1	10952635	755	14.09	0.37	12	0.01	489.00	18541.00	9650	20220901	-28.60	6650	20221017	3.61	8900	-22.58	20230327	6740	2.23	20230817	8900	-22.58	20230327	6650	3.61	20221017	2.96	N	008250	5000	547 억		503181	N	N	2	N	00	N
146	20230901	160203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6960	10	2	0.14	78527840	11383	216.00	6960	6960	6870	9030	4870	6950	6898.42	4.60	0	-159	7050	7000	6950	6900	6850	6975	6875	548	2080	5000	5000	10	1	10952635	762	14.23	0.38	12	0.10	489.00	18541.00	9650	20220901	-27.88	6650	20221017	4.66	8900	-21.80	20230327	6740	3.26	20230817	9650	-27.88	20220901	6650	4.66	20221017	2.99	N	008250	5000	547 억		503337	N	N	2	N	00	N
147	20230901	150205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6900	-50	5	-0.72	74506010	10803	204.99	6960	6960	6870	9030	4870	6950	6896.79	4.60	0	-156	7050	7000	6950	6900	6850	6975	6875	548	2080	5000	5000	10	1	10952635	756	14.11	0.37	12	0.10	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	2.99	N	008250	5000	547 억		503337	N	N	0	N	00	N
148	20230901	140204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6900	-50	5	-0.72	67648700	9810	186.15	6960	6960	6870	9030	4870	6950	6895.89	4.60	0	-156	7050	7000	6950	6900	6850	6975	6875	548	2080	5000	5000	10	1	10952635	756	14.11	0.37	12	0.09	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	2.99	N	008250	5000	547 억		503337	N	N	0	N	00	N
149	20230901	130204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6900	-50	5	-0.72	64033030	9286	176.20	6960	6960	6870	9030	4870	6950	6895.65	4.60	0	-151	7050	7000	6950	6900	6850	6975	6875	548	2080	5000	5000	10	1	10952635	756	14.11	0.37	12	0.08	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	2.99	N	008250	5000	547 억		503337	N	N	0	N	00	N
150	20230901	120202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6880	-70	5	-1.01	62743100	9099	172.66	6960	6960	6870	9030	4870	6950	6895.60	4.60	0	-84	7050	7000	6950	6900	6850	6975	6875	548	2080	5000	5000	10	1	10952635	754	14.07	0.37	12	0.08	489.00	18541.00	9650	20220901	-28.70	6650	20221017	3.46	8900	-22.70	20230327	6740	2.08	20230817	9650	-28.70	20220901	6650	3.46	20221017	2.99	N	008250	5000	547 억		503337	N	N	0	N	00	N
151	20230901	110203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6910	-40	5	-0.58	54451790	7894	149.79	6960	6960	6870	9030	4870	6950	6897.87	4.60	0	-84	7050	7000	6950	6900	6850	6975	6875	548	2080	5000	5000	10	1	10952635	757	14.13	0.37	12	0.07	489.00	18541.00	9650	20220901	-28.39	6650	20221017	3.91	8900	-22.36	20230327	6740	2.52	20230817	9650	-28.39	20220901	6650	3.91	20221017	2.99	N	008250	5000	547 억		503337	N	N	0	N	00	N
152	20230901	100203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6880	-70	5	-1.01	46541190	6745	127.99	6960	6960	6870	9030	4870	6950	6900.10	4.60	0	45	7050	7000	6950	6900	6850	6975	6875	548	2080	5000	5000	10	1	10952635	754	14.07	0.37	12	0.06	489.00	18541.00	9650	20220901	-28.70	6650	20221017	3.46	8900	-22.70	20230327	6740	2.08	20230817	9650	-28.70	20220901	6650	3.46	20221017	2.99	N	008250	5000	547 억		503337	N	N	0	N	00	N
153	20230901	090201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6910	-40	5	-0.58	403070	58	1.10	6960	6960	6910	9030	4870	6950	6949.48	4.60	0	-54	7050	7000	6950	6900	6850	6975	6875	548	2080	5000	5000	10	1	10952635	757	14.13	0.37	12	0.00	489.00	18541.00	9650	20220901	-28.39	6650	20221017	3.91	8900	-22.36	20230327	6740	2.52	20230817	9650	-28.39	20220901	6650	3.91	20221017	2.99	N	008250	5000	547 억		503337	N	N	0	N	00	N