KissMeData/009770/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 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	20240731	160248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	50	2	0.19	16505100	626	60.66	26650	26650	26300	34450	18550	26500	26365.97	2.62	43	26933	26716	26483	26266	26033	26600	26150	125	7950	5000	18550	50	1	2499971	664	4.75	0.30	12	0.03	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65487	N	N	4	N	N
3	20240731	150250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	50	2	0.19	16372350	621	60.17	26650	26650	26300	34450	18550	26500	26364.49	2.62	43	26933	26716	26483	26266	26033	26600	26150	125	7950	5000	18550	50	1	2499971	664	4.75	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65487	N	N	6	N	N
4	20240731	140251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-100	5	-0.38	16345800	620	60.08	26650	26650	26300	34450	18550	26500	26364.19	2.62	43	26933	26716	26483	26266	26033	26600	26150	125	7950	5000	18550	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	65487	N	N	6	N	N
5	20240731	130249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	50	2	0.19	12834500	487	47.19	26650	26650	26300	34450	18550	26500	26354.21	2.62	43	26933	26716	26483	26266	26033	26600	26150	125	7950	5000	18550	50	1	2499971	664	4.75	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65487	N	N	6	N	N
6	20240731	120249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	150	2	0.57	79900	3	0.29	26650	26650	26600	34450	18550	26500	26633.33	2.62	-1	26933	26716	26483	26266	26033	26600	26150	125	7950	5000	18550	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65487	N	N	6	N	N
7	20240731	110249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	150	2	0.57	79900	3	0.29	26650	26650	26600	34450	18550	26500	26633.33	2.62	-1	26933	26716	26483	26266	26033	26600	26150	125	7950	5000	18550	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65487	N	N	6	N	N
8	20240731	100248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	150	2	0.57	79900	3	0.29	26650	26650	26600	34450	18550	26500	26633.33	2.62	-1	26933	26716	26483	26266	26033	26600	26150	125	7950	5000	18550	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65487	N	N	6	N	N
9	20240731	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	150	2	0.57	26650	1	0.10	26650	26650	26650	34450	18550	26500	26650.00	2.62	-1	26933	26716	26483	26266	26033	26600	26150	125	7950	5000	18550	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65487	N	N	6	N	N
10	20240730	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	27266550	1032	293.18	26700	26700	26250	34600	18700	26650	26421.08	2.62	-19	26816	26732	26566	26482	26316	26775	26525	125	7950	5000	18650	50	1	2499971	662	4.74	0.30	12	0.04	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65488	N	N	6	N	N
11	20240730	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	26392050	999	283.81	26700	26700	26250	34600	18700	26650	26418.47	2.62	-8	26816	26732	26566	26482	26316	26775	26525	125	7950	5000	18650	50	1	2499971	662	4.74	0.30	12	0.04	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
12	20240730	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-200	5	-0.75	26153900	990	281.25	26700	26700	26250	34600	18700	26650	26418.08	2.62	-1	26816	26732	26566	26482	26316	26775	26525	125	7950	5000	18650	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	65488	N	N	0	N	N
13	20240730	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	26048050	986	280.11	26700	26700	26250	34600	18700	26650	26417.90	2.62	1	26816	26732	26566	26482	26316	26775	26525	125	7950	5000	18650	50	1	2499971	662	4.74	0.30	12	0.04	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
14	20240730	120245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-200	5	-0.75	17527400	664	188.64	26700	26700	26250	34600	18700	26650	26396.69	2.62	2	26816	26732	26566	26482	26316	26775	26525	125	7950	5000	18650	50	1	2499971	661	4.73	0.30	12	0.03	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	65488	N	N	0	N	N
15	20240730	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-250	5	-0.94	14839550	562	159.66	26700	26700	26250	34600	18700	26650	26404.89	2.62	2	26816	26732	26566	26482	26316	26775	26525	125	7950	5000	18650	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	65488	N	N	0	N	N
16	20240730	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	1278000	48	13.64	26700	26700	26400	34600	18700	26650	26625.00	2.62	2	26816	26732	26566	26482	26316	26775	26525	125	7950	5000	18650	50	1	2499971	665	4.76	0.30	12	0.00	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	65488	N	N	0	N	N
17	20240730	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	26700	1	0.28	26700	26700	26700	34600	18700	26650	26700.00	2.62	0	26816	26732	26566	26482	26316	26775	26525	125	7950	5000	18650	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
18	20240729	160246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	100	2	0.38	9338700	352	81.11	26400	26650	26400	34500	18600	26550	26530.40	2.62	0	26716	26632	26516	26432	26316	26650	26450	125	7950	5000	18580	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
19	20240729	150244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	5135100	194	44.70	26400	26650	26400	34500	18600	26550	26469.59	2.62	0	26716	26632	26516	26432	26316	26650	26450	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.01	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	65488	N	N	0	N	N
20	20240729	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	4870050	184	42.40	26400	26650	26400	34500	18600	26550	26467.66	2.62	0	26716	26632	26516	26432	26316	26650	26450	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.01	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	65488	N	N	0	N	N
21	20240729	130248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	3859250	146	33.64	26400	26650	26400	34500	18600	26550	26433.22	2.62	0	26716	26632	26516	26432	26316	26650	26450	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.01	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	65488	N	N	0	N	N
22	20240729	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	3859250	146	33.64	26400	26650	26400	34500	18600	26550	26433.22	2.62	0	26716	26632	26516	26432	26316	26650	26450	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.01	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	65488	N	N	0	N	N
23	20240729	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	3859250	146	33.64	26400	26650	26400	34500	18600	26550	26433.22	2.62	0	26716	26632	26516	26432	26316	26650	26450	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.01	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	65488	N	N	0	N	N
24	20240729	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	3806100	144	33.18	26400	26650	26400	34500	18600	26550	26431.25	2.62	0	26716	26632	26516	26432	26316	26650	26450	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
25	20240729	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	100	2	0.38	792250	30	6.91	26400	26650	26400	34500	18600	26550	26408.33	2.62	0	26716	26632	26516	26432	26316	26650	26450	125	7950	5000	18580	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
26	20240726	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	11488600	434	57.64	26550	26600	26400	34500	18600	26550	26471.43	2.62	0	26850	26700	26500	26350	26150	26725	26375	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
27	20240726	150243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	10984150	415	55.11	26550	26600	26400	34500	18600	26550	26467.83	2.62	0	26850	26700	26500	26350	26150	26725	26375	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
28	20240726	140244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	10957600	414	54.98	26550	26600	26400	34500	18600	26550	26467.63	2.62	0	26850	26700	26500	26350	26150	26725	26375	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.02	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	65488	N	N	0	N	N
29	20240726	130243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	10745500	406	53.92	26550	26600	26400	34500	18600	26550	26466.75	2.62	0	26850	26700	26500	26350	26150	26725	26375	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.02	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	65488	N	N	0	N	N
30	20240726	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-50	5	-0.19	9632400	364	48.34	26550	26600	26400	34500	18600	26550	26462.64	2.62	0	26850	26700	26500	26350	26150	26725	26375	125	7950	5000	18580	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
31	20240726	110243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-100	5	-0.38	6511400	246	32.67	26550	26600	26400	34500	18600	26550	26469.11	2.62	0	26850	26700	26500	26350	26150	26725	26375	125	7950	5000	18580	50	1	2499971	661	4.73	0.30	12	0.01	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	65488	N	N	0	N	N
32	20240726	100243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	4923400	186	24.70	26550	26600	26400	34500	18600	26550	26469.89	2.62	0	26850	26700	26500	26350	26150	26725	26375	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
33	20240726	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	0	0	0.00	0	0	0	34500	18600	26550	0.00	2.62	0	26850	26700	26500	26350	26150	26725	26375	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
34	20240725	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	19917300	753	95.68	26550	26650	26300	34500	18600	26550	26450.60	2.62	0	26850	26700	26550	26400	26250	26775	26475	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.03	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
35	20240725	150245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-100	5	-0.38	19228150	727	92.38	26550	26650	26300	34500	18600	26550	26448.62	2.62	11	26850	26700	26550	26400	26250	26775	26475	125	7950	5000	18580	50	1	2499971	661	4.73	0.30	12	0.03	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	65488	N	N	0	N	N
36	20240725	140243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	-200	5	-0.75	18143700	686	87.17	26550	26650	26300	34500	18600	26550	26448.54	2.62	13	26850	26700	26550	26400	26250	26775	26475	125	7950	5000	18580	50	1	2499971	659	4.71	0.29	12	0.03	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	65488	N	N	0	N	N
37	20240725	130243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-100	5	-0.38	18117350	685	87.04	26550	26650	26300	34500	18600	26550	26448.69	2.62	13	26850	26700	26550	26400	26250	26775	26475	125	7950	5000	18580	50	1	2499971	661	4.73	0.30	12	0.03	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	65488	N	N	0	N	N
38	20240725	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-150	5	-0.56	15556800	588	74.71	26550	26650	26300	34500	18600	26550	26457.14	2.62	13	26850	26700	26550	26400	26250	26775	26475	125	7950	5000	18580	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	65488	N	N	0	N	N
39	20240725	110243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-50	5	-0.19	11913600	450	57.18	26550	26650	26300	34500	18600	26550	26474.67	2.62	13	26850	26700	26550	26400	26250	26775	26475	125	7950	5000	18580	50	1	2499971	662	4.74	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
40	20240725	100242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-50	5	-0.19	11913600	450	57.18	26550	26650	26300	34500	18600	26550	26474.67	2.62	13	26850	26700	26550	26400	26250	26775	26475	125	7950	5000	18580	50	1	2499971	662	4.74	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
41	20240725	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	451350	17	2.16	26550	26550	26550	34500	18600	26550	26550.00	2.62	0	26850	26700	26550	26400	26250	26775	26475	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65488	N	N	0	N	N
42	20240724	160240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	20917150	787	336.32	26400	26700	26400	34550	18650	26600	26578.34	2.62	6	26800	26700	26600	26500	26400	26700	26500	125	7950	5000	18620	50	1	2499971	664	4.75	0.30	12	0.03	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65488	N	N	1	N	N
43	20240724	150243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	100	2	0.38	14730700	554	236.75	26400	26700	26400	34550	18650	26600	26589.71	2.62	3	26800	26700	26600	26500	26400	26700	26500	125	7950	5000	18620	50	1	2499971	667	4.78	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65488	N	N	1	N	N
44	20240724	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	14677400	552	235.90	26400	26700	26400	34550	18650	26600	26589.49	2.62	3	26800	26700	26600	26500	26400	26700	26500	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.02	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	65488	N	N	1	N	N
45	20240724	130241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	100	2	0.38	13240700	498	212.82	26400	26700	26400	34550	18650	26600	26587.75	2.62	3	26800	26700	26600	26500	26400	26700	26500	125	7950	5000	18620	50	1	2499971	667	4.78	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65488	N	N	1	N	N
46	20240724	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	11192350	421	179.91	26400	26700	26400	34550	18650	26600	26585.15	2.62	2	26800	26700	26600	26500	26400	26700	26500	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.02	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	65488	N	N	1	N	N
47	20240724	110243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	2814350	106	45.30	26400	26600	26400	34550	18650	26600	26550.47	2.62	0	26800	26700	26600	26500	26400	26700	26500	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.00	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	65488	N	N	1	N	N
48	20240724	100243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	2814350	106	45.30	26400	26600	26400	34550	18650	26600	26550.47	2.62	0	26800	26700	26600	26500	26400	26700	26500	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.00	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	65488	N	N	1	N	N
49	20240724	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	0	0	0.00	0	0	0	34550	18650	26600	0.00	2.62	0	26800	26700	26600	26500	26400	26700	26500	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.00	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	65488	N	N	1	N	N
50	20240723	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	6207700	234	38.05	26600	26700	26500	34550	18650	26600	26528.63	2.62	-1	26900	26750	26550	26400	26200	26775	26425	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.01	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	65489	N	N	1	N	N
51	20240723	150247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	6181100	233	37.89	26600	26700	26500	34550	18650	26600	26528.33	2.62	-1	26900	26750	26550	26400	26200	26775	26425	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.01	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	65489	N	N	0	N	N
52	20240723	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	6181100	233	37.89	26600	26700	26500	34550	18650	26600	26528.33	2.62	-1	26900	26750	26550	26400	26200	26775	26425	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.01	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	65489	N	N	0	N	N
53	20240723	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	5412500	204	33.17	26600	26700	26500	34550	18650	26600	26531.86	2.62	-1	26900	26750	26550	26400	26200	26775	26425	125	7950	5000	18620	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65489	N	N	0	N	N
54	20240723	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	4670500	176	28.62	26600	26700	26500	34550	18650	26600	26536.93	2.62	-1	26900	26750	26550	26400	26200	26775	26425	125	7950	5000	18620	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65489	N	N	0	N	N
55	20240723	110242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	4538000	171	27.80	26600	26700	26500	34550	18650	26600	26538.01	2.62	-1	26900	26750	26550	26400	26200	26775	26425	125	7950	5000	18620	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65489	N	N	0	N	N
56	20240723	100243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	3398400	128	20.81	26600	26700	26500	34550	18650	26600	26550.00	2.62	-1	26900	26750	26550	26400	26200	26775	26425	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.01	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	65489	N	N	0	N	N
57	20240723	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	100	2	0.38	319300	12	1.95	26600	26700	26600	34550	18650	26600	26608.33	2.62	-1	26900	26750	26550	26400	26200	26775	26425	125	7950	5000	18620	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65489	N	N	0	N	N
58	20240722	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	16278200	615	706.90	26600	26700	26350	34550	18650	26600	26467.76	2.62	0	26800	26700	26600	26500	26400	26650	26450	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.02	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	65489	N	N	0	N	N
59	20240722	150242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	11717300	443	509.20	26600	26600	26350	34550	18650	26600	26448.52	2.62	0	26800	26700	26600	26500	26400	26650	26450	125	7950	5000	18620	50	1	2499971	662	4.74	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65489	N	N	0	N	N
60	20240722	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-200	5	-0.75	7889650	298	342.53	26600	26600	26350	34550	18650	26600	26473.64	2.62	0	26800	26700	26600	26500	26400	26650	26450	125	7950	5000	18620	50	1	2499971	660	4.72	0.29	12	0.01	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	65489	N	N	0	N	N
61	20240722	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-200	5	-0.75	6569650	248	285.06	26600	26600	26350	34550	18650	26600	26488.73	2.62	0	26800	26700	26600	26500	26400	26650	26450	125	7950	5000	18620	50	1	2499971	660	4.72	0.29	12	0.01	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	65489	N	N	0	N	N
62	20240722	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-200	5	-0.75	5777650	218	250.57	26600	26600	26350	34550	18650	26600	26501.17	2.62	0	26800	26700	26600	26500	26400	26650	26450	125	7950	5000	18620	50	1	2499971	660	4.72	0.29	12	0.01	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	65489	N	N	0	N	N
63	20240722	110242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-200	5	-0.75	5751250	217	249.43	26600	26600	26350	34550	18650	26600	26501.64	2.62	0	26800	26700	26600	26500	26400	26650	26450	125	7950	5000	18620	50	1	2499971	660	4.72	0.29	12	0.01	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	65489	N	N	0	N	N
64	20240722	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	3345100	126	144.83	26600	26600	26400	34550	18650	26600	26546.72	2.62	0	26800	26700	26600	26500	26400	26650	26450	125	7950	5000	18620	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65489	N	N	0	N	N
65	20240722	090241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	399000	15	17.24	26600	26600	26600	34550	18650	26600	26600.00	2.62	0	26800	26700	26600	26500	26400	26650	26450	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.00	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	65489	N	N	0	N	N
66	20240719	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	2310750	87	10.32	26700	26700	26500	34700	18700	26700	26560.34	2.62	1	27033	26866	26533	26366	26033	26950	26450	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.00	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	65490	N	N	0	N	N
67	20240719	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	2231050	84	9.96	26700	26700	26500	34700	18700	26700	26560.12	2.62	1	27033	26866	26533	26366	26033	26950	26450	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.00	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	65490	N	N	0	N	N
68	20240719	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	1939450	73	8.66	26700	26700	26500	34700	18700	26700	26567.81	2.62	1	27033	26866	26533	26366	26033	26950	26450	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.00	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	65490	N	N	0	N	N
69	20240719	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	1939450	73	8.66	26700	26700	26500	34700	18700	26700	26567.81	2.62	1	27033	26866	26533	26366	26033	26950	26450	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.00	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	65490	N	N	0	N	N
70	20240719	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	822550	31	3.68	26700	26700	26500	34700	18700	26700	26533.87	2.62	1	27033	26866	26533	26366	26033	26950	26450	125	8000	5000	18690	50	1	2499971	664	4.75	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65490	N	N	0	N	N
71	20240719	110238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-50	5	-0.19	796000	30	3.56	26700	26700	26500	34700	18700	26700	26533.33	2.62	1	27033	26866	26533	26366	26033	26950	26450	125	8000	5000	18690	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65490	N	N	0	N	N
72	20240719	100223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	716150	27	3.20	26700	26700	26500	34700	18700	26700	26524.07	2.62	0	27033	26866	26533	26366	26033	26950	26450	125	8000	5000	18690	50	1	2499971	664	4.75	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65490	N	N	0	N	N
73	20240719	090248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	26700	1	0.12	26700	26700	26700	34700	18700	26700	26700.00	2.62	-1	27033	26866	26533	26366	26033	26950	26450	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65490	N	N	0	N	N
74	20240718	160235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	22235000	843	31.19	26550	26700	26200	34600	18700	26650	26376.04	2.62	-1	26850	26750	26550	26450	26250	26800	26500	125	7950	5000	18650	50	1	2499971	667	4.78	0.30	12	0.03	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
75	20240718	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	-300	5	-1.13	20449350	776	28.71	26550	26700	26200	34600	18700	26650	26352.26	2.62	2	26850	26750	26550	26450	26250	26800	26500	125	7950	5000	18650	50	1	2499971	659	4.71	0.29	12	0.03	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	65491	N	N	2	N	N
76	20240718	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	15725100	597	22.09	26550	26700	26200	34600	18700	26650	26340.20	2.62	2	26850	26750	26550	26450	26250	26800	26500	125	7950	5000	18650	50	1	2499971	664	4.75	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
77	20240718	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	825500	31	1.15	26550	26700	26550	34600	18700	26650	26629.03	2.62	2	26850	26750	26550	26450	26250	26800	26500	125	7950	5000	18650	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
78	20240718	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	718900	27	1.00	26550	26700	26550	34600	18700	26650	26625.93	2.62	0	26850	26750	26550	26450	26250	26800	26500	125	7950	5000	18650	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
79	20240718	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	293000	11	0.41	26550	26700	26550	34600	18700	26650	26636.36	2.62	0	26850	26750	26550	26450	26250	26800	26500	125	7950	5000	18650	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
80	20240718	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	132900	5	0.18	26550	26700	26550	34600	18700	26650	26580.00	2.62	0	26850	26750	26550	26450	26250	26800	26500	125	7950	5000	18650	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
81	20240718	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	53100	2	0.07	26550	26550	26550	34600	18700	26650	26550.00	2.62	0	26850	26750	26550	26450	26250	26800	26500	125	7950	5000	18650	50	1	2499971	664	4.75	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
82	20240717	160244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	150	2	0.57	71932150	2703	576.33	26400	26650	26350	34450	18550	26500	26611.97	2.62	2	26766	26632	26566	26432	26366	26600	26400	125	7950	5000	18550	50	1	2499971	666	4.77	0.30	12	0.11	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
83	20240717	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	150	2	0.57	59278050	2227	474.84	26400	26650	26350	34450	18550	26500	26617.89	2.62	2	26766	26632	26566	26432	26366	26600	26400	125	7950	5000	18550	50	1	2499971	666	4.77	0.30	12	0.09	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
84	20240717	140245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-50	5	-0.19	44783850	1683	358.85	26400	26650	26350	34450	18550	26500	26609.54	2.62	2	26766	26632	26566	26432	26366	26600	26400	125	7950	5000	18550	50	1	2499971	661	4.73	0.30	12	0.07	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	65491	N	N	2	N	N
85	20240717	130246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	0	3	0.00	44678000	1679	358.00	26400	26650	26350	34450	18550	26500	26609.89	2.62	2	26766	26632	26566	26432	26366	26600	26400	125	7950	5000	18550	50	1	2499971	662	4.74	0.30	12	0.07	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
86	20240717	120245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	0	3	0.00	44333500	1666	355.22	26400	26650	26350	34450	18550	26500	26610.74	2.62	2	26766	26632	26566	26432	26366	26600	26400	125	7950	5000	18550	50	1	2499971	662	4.74	0.30	12	0.07	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
87	20240717	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	0	3	0.00	43591600	1638	349.25	26400	26650	26350	34450	18550	26500	26612.70	2.62	2	26766	26632	26566	26432	26366	26600	26400	125	7950	5000	18550	50	1	2499971	662	4.74	0.30	12	0.07	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
88	20240717	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-100	5	-0.38	43459100	1633	348.19	26400	26650	26350	34450	18550	26500	26613.04	2.62	1	26766	26632	26566	26432	26366	26600	26400	125	7950	5000	18550	50	1	2499971	660	4.72	0.29	12	0.07	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	65491	N	N	2	N	N
89	20240717	090225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	0	3	0.00	0	0	0.00	0	0	0	34450	18550	26500	0.00	2.62	0	26766	26632	26566	26432	26366	26600	26400	125	7950	5000	18550	50	1	2499971	662	4.74	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
90	20240716	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-50	5	-0.19	12455650	469	123.42	26700	26700	26500	34500	18600	26550	26557.89	2.62	-2	26883	26716	26533	26366	26183	26625	26275	125	7950	5000	18580	50	1	2499971	662	4.74	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65491	N	N	2	N	N
91	20240716	150248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	7261450	273	71.84	26700	26700	26500	34500	18600	26550	26598.72	2.62	0	26883	26716	26533	26366	26183	26625	26275	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.01	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	65491	N	N	1	N	N
92	20240716	140247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-50	5	-0.19	7208250	271	71.32	26700	26700	26500	34500	18600	26550	26598.71	2.62	0	26883	26716	26533	26366	26183	26625	26275	125	7950	5000	18580	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
93	20240716	130246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	4823150	181	47.63	26700	26700	26500	34500	18600	26550	26647.24	2.62	0	26883	26716	26533	26366	26183	26625	26275	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.01	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	65491	N	N	1	N	N
94	20240716	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	100	2	0.38	4770050	179	47.11	26700	26700	26500	34500	18600	26550	26648.32	2.62	0	26883	26716	26533	26366	26183	26625	26275	125	7950	5000	18580	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.44	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
95	20240716	110247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	3654750	137	36.05	26700	26700	26550	34500	18600	26550	26677.01	2.62	0	26883	26716	26533	26366	26183	26625	26275	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
96	20240716	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	150	2	0.56	26700	1	0.26	26700	26700	26700	34500	18600	26550	26700.00	2.62	0	26883	26716	26533	26366	26183	26625	26275	125	7950	5000	18580	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
97	20240716	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	150	2	0.56	26700	1	0.26	26700	26700	26700	34500	18600	26550	26700.00	2.62	0	26883	26716	26533	26366	26183	26625	26275	125	7950	5000	18580	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
98	20240715	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	10046500	380	131.94	26600	26700	26350	34550	18650	26600	26438.16	2.62	0	26900	26750	26600	26450	26300	26825	26525	125	7950	5000	18620	50	1	2499971	664	4.75	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
99	20240715	150244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	9648250	365	126.74	26600	26700	26350	34550	18650	26600	26433.56	2.62	0	26900	26750	26600	26450	26300	26825	26525	125	7950	5000	18620	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
100	20240715	140243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	9648250	365	126.74	26600	26700	26350	34550	18650	26600	26433.56	2.62	0	26900	26750	26600	26450	26300	26825	26525	125	7950	5000	18620	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
101	20240715	130244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	9648250	365	126.74	26600	26700	26350	34550	18650	26600	26433.56	2.62	0	26900	26750	26600	26450	26300	26825	26525	125	7950	5000	18620	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.80	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
102	20240715	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	8773700	332	115.28	26600	26700	26350	34550	18650	26600	26426.81	2.62	0	26900	26750	26600	26450	26300	26825	26525	125	7950	5000	18620	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
103	20240715	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	3313350	125	43.40	26600	26700	26500	34550	18650	26600	26506.80	2.62	0	26900	26750	26600	26450	26300	26825	26525	125	7950	5000	18620	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.99	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
104	20240715	100245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	100	2	0.38	53300	2	0.69	26600	26700	26600	34550	18650	26600	26650.00	2.62	0	26900	26750	26600	26450	26300	26825	26525	125	7950	5000	18620	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65491	N	N	1	N	N
105	20240715	090244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	0	0	0.00	0	0	0	34550	18650	26600	0.00	2.62	0	26900	26750	26600	26450	26300	26825	26525	125	7950	5000	18620	50	1	2499971	665	4.76	0.30	12	0.00	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	65491	N	N	1	N	N
106	20240712	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	7638150	288	20.51	26500	26750	26450	34500	18600	26550	26521.35	2.62	-10	27016	26782	26666	26432	26316	26725	26375	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.01	5589.00	89655.00	28300	20230706	-6.01	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	65495	N	N	1	N	N
107	20240712	150242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	100	2	0.38	7213000	272	19.37	26500	26750	26450	34500	18600	26550	26518.38	2.62	1	27016	26782	26666	26432	26316	26725	26375	125	7950	5000	18580	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	28300	20230706	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65495	N	N	6	N	N
108	20240712	140244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	100	2	0.38	7213000	272	19.37	26500	26750	26450	34500	18600	26550	26518.38	2.62	1	27016	26782	26666	26432	26316	26725	26375	125	7950	5000	18580	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	28300	20230706	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65495	N	N	6	N	N
109	20240712	130243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	100	2	0.38	7213000	272	19.37	26500	26750	26450	34500	18600	26550	26518.38	2.62	1	27016	26782	26666	26432	26316	26725	26375	125	7950	5000	18580	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	28300	20230706	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65495	N	N	6	N	N
110	20240712	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	100	2	0.38	7053600	266	18.95	26500	26750	26450	34500	18600	26550	26517.29	2.62	2	27016	26782	26666	26432	26316	26725	26375	125	7950	5000	18580	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	28300	20230706	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65495	N	N	6	N	N
111	20240712	110242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-100	5	-0.38	6813900	257	18.30	26500	26750	26450	34500	18600	26550	26513.23	2.62	8	27016	26782	26666	26432	26316	26725	26375	125	7950	5000	18580	50	1	2499971	661	4.73	0.30	12	0.01	5589.00	89655.00	28300	20230706	-6.54	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	65495	N	N	6	N	N
112	20240712	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	1042400	39	2.78	26500	26750	26500	34500	18600	26550	26728.21	2.62	-4	27016	26782	26666	26432	26316	26725	26375	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.00	5589.00	89655.00	28300	20230706	-6.18	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65495	N	N	6	N	N
113	20240712	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	200	2	0.75	53250	2	0.14	26500	26750	26500	34500	18600	26550	26625.00	2.62	-1	27016	26782	26666	26432	26316	26725	26375	125	7950	5000	18580	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	28300	20230706	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65495	N	N	6	N	N
114	20240711	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-200	5	-0.75	37499850	1404	112.32	26750	26900	26550	34750	18750	26750	26709.29	2.62	-17	27083	26916	26733	26566	26383	27000	26650	125	8000	5000	18720	50	1	2499971	664	4.75	0.30	12	0.06	5589.00	89655.00	28300	20230705	-6.18	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65508	N	N	6	N	N
115	20240711	150244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-150	5	-0.56	33039400	1236	98.88	26750	26900	26550	34750	18750	26750	26730.91	2.62	-7	27083	26916	26733	26566	26383	27000	26650	125	8000	5000	18720	50	1	2499971	665	4.76	0.30	12	0.05	5589.00	89655.00	28300	20230705	-6.01	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	65508	N	N	3	N	N
116	20240711	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-150	5	-0.56	29927200	1119	89.52	26750	26900	26550	34750	18750	26750	26744.59	2.62	-7	27083	26916	26733	26566	26383	27000	26650	125	8000	5000	18720	50	1	2499971	665	4.76	0.30	12	0.04	5589.00	89655.00	28300	20230705	-6.01	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	65508	N	N	3	N	N
117	20240711	130243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-150	5	-0.56	29794150	1114	89.12	26750	26900	26550	34750	18750	26750	26745.20	2.62	-7	27083	26916	26733	26566	26383	27000	26650	125	8000	5000	18720	50	1	2499971	665	4.76	0.30	12	0.04	5589.00	89655.00	28300	20230705	-6.01	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	65508	N	N	3	N	N
118	20240711	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-50	5	-0.19	28379900	1061	84.88	26750	26900	26550	34750	18750	26750	26748.26	2.62	-7	27083	26916	26733	26566	26383	27000	26650	125	8000	5000	18720	50	1	2499971	667	4.78	0.30	12	0.04	5589.00	89655.00	28300	20230705	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65508	N	N	3	N	N
119	20240711	110242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	28113300	1051	84.08	26750	26900	26550	34750	18750	26750	26749.10	2.62	-7	27083	26916	26733	26566	26383	27000	26650	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.04	5589.00	89655.00	28300	20230705	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65508	N	N	3	N	N
120	20240711	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-50	5	-0.19	26965400	1008	80.64	26750	26900	26550	34750	18750	26750	26751.39	2.62	-7	27083	26916	26733	26566	26383	27000	26650	125	8000	5000	18720	50	1	2499971	667	4.78	0.30	12	0.04	5589.00	89655.00	28300	20230705	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65508	N	N	3	N	N
121	20240711	090241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	150	2	0.56	695650	26	2.08	26750	26900	26750	34750	18750	26750	26755.77	2.62	0	27083	26916	26733	26566	26383	27000	26650	125	8000	5000	18720	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	28300	20230705	-4.95	24000	20231024	12.08	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65508	N	N	3	N	N
122	20240710	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	33356000	1249	86.44	26700	26900	26550	34700	18700	26700	26706.16	2.62	9	26966	26832	26666	26532	26366	26750	26450	125	8000	5000	18690	50	1	2499971	669	4.79	0.30	12	0.05	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65499	N	N	3	N	N
123	20240710	150242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	32981800	1235	85.47	26700	26900	26550	34700	18700	26700	26705.91	2.62	13	26966	26832	26666	26532	26366	26750	26450	125	8000	5000	18690	50	1	2499971	669	4.79	0.30	12	0.05	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65499	N	N	4	N	N
124	20240710	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	32981800	1235	85.47	26700	26900	26550	34700	18700	26700	26705.91	2.62	13	26966	26832	26666	26532	26366	26750	26450	125	8000	5000	18690	50	1	2499971	669	4.79	0.30	12	0.05	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65499	N	N	4	N	N
125	20240710	130242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	19531600	734	50.80	26700	26900	26550	34700	18700	26700	26609.81	2.62	31	26966	26832	26666	26532	26366	26750	26450	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.03	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65499	N	N	4	N	N
126	20240710	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	19451700	731	50.59	26700	26900	26550	34700	18700	26700	26609.71	2.62	31	26966	26832	26666	26532	26366	26750	26450	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.03	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65499	N	N	4	N	N
127	20240710	110243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	18201400	684	47.34	26700	26900	26550	34700	18700	26700	26610.23	2.62	31	26966	26832	26666	26532	26366	26750	26450	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.03	5589.00	89655.00	28300	20230704	-6.01	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	65499	N	N	4	N	N
128	20240710	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	347050	13	0.90	26700	26900	26550	34700	18700	26700	26696.15	2.62	1	26966	26832	26666	26532	26366	26750	26450	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.00	5589.00	89655.00	28300	20230704	-6.01	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	65499	N	N	4	N	N
129	20240710	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	200	2	0.75	293900	11	0.76	26700	26900	26700	34700	18700	26700	26718.18	2.62	0	26966	26832	26666	26532	26366	26750	26450	125	8000	5000	18690	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65499	N	N	4	N	N
130	20240709	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-50	5	-0.19	38653350	1445	213.44	26750	26800	26500	34750	18750	26750	26749.72	2.62	-2	26950	26850	26650	26550	26350	26900	26600	125	8000	5000	18720	50	1	2499971	667	4.78	0.30	12	0.06	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65499	N	N	4	N	N
131	20240709	150241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	38066250	1423	210.19	26750	26800	26500	34750	18750	26750	26750.70	2.62	0	26950	26850	26650	26550	26350	26900	26600	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.06	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65499	N	N	6	N	N
132	20240709	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	37906550	1417	209.31	26750	26800	26500	34750	18750	26750	26751.27	2.62	0	26950	26850	26650	26550	26350	26900	26600	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.06	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65499	N	N	6	N	N
133	20240709	130242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	37906550	1417	209.31	26750	26800	26500	34750	18750	26750	26751.27	2.62	0	26950	26850	26650	26550	26350	26900	26600	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.06	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	27600	-3.44	20240704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65499	N	N	6	N	N
134	20240709	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-150	5	-0.56	37455300	1400	206.79	26750	26800	26600	34750	18750	26750	26753.79	2.62	0	26950	26850	26650	26550	26350	26900	26600	125	8000	5000	18720	50	1	2499971	665	4.76	0.30	12	0.06	5589.00	89655.00	28300	20230704	-6.01	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	65499	N	N	6	N	N
135	20240709	110242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	50	2	0.19	19906400	744	109.90	26750	26800	26600	34750	18750	26750	26755.91	2.62	0	26950	26850	26650	26550	26350	26900	26600	125	8000	5000	18720	50	1	2499971	670	4.80	0.30	12	0.03	5589.00	89655.00	28300	20230704	-5.30	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.01	N	009770	5000	124 억	65499	N	N	6	N	N
136	20240709	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	53500	2	0.30	26750	26750	26750	34750	18750	26750	26750.00	2.62	0	26950	26850	26650	26550	26350	26900	26600	125	8000	5000	18720	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65499	N	N	6	N	N
137	20240709	090241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	53500	2	0.30	26750	26750	26750	34750	18750	26750	26750.00	2.62	0	26950	26850	26650	26550	26350	26900	26600	125	8000	5000	18720	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65499	N	N	6	N	N
138	20240708	160240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	17952750	677	58.72	26550	26750	26450	34700	18700	26700	26518.09	2.62	-8	27133	26916	26733	26516	26333	26825	26425	125	8000	5000	18690	50	1	2499971	669	4.79	0.30	12	0.03	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65502	N	N	6	N	N
139	20240708	150241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-200	5	-0.75	15719950	593	51.43	26550	26750	26450	34700	18700	26700	26509.19	2.62	0	27133	26916	26733	26516	26333	26825	26425	125	8000	5000	18690	50	1	2499971	662	4.74	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	27600	-3.99	20240704	24200	9.50	20240117	27600	-3.99	20240704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65502	N	N	5	N	N
140	20240708	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	7957650	300	26.02	26550	26750	26450	34700	18700	26700	26525.50	2.62	0	27133	26916	26733	26516	26333	26825	26425	125	8000	5000	18690	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65502	N	N	5	N	N
141	20240708	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	5886750	222	19.25	26550	26750	26450	34700	18700	26700	26516.89	2.62	0	27133	26916	26733	26516	26333	26825	26425	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.01	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	65502	N	N	5	N	N
142	20240708	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	5860150	221	19.17	26550	26750	26450	34700	18700	26700	26516.52	2.62	0	27133	26916	26733	26516	26333	26825	26425	125	8000	5000	18690	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65502	N	N	5	N	N
143	20240708	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	4743650	179	15.52	26550	26750	26450	34700	18700	26700	26500.84	2.62	0	27133	26916	26733	26516	26333	26825	26425	125	8000	5000	18690	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65502	N	N	5	N	N
144	20240708	100240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	3946300	149	12.92	26550	26750	26450	34700	18700	26700	26485.23	2.62	-6	27133	26916	26733	26516	26333	26825	26425	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.01	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	65502	N	N	5	N	N
145	20240708	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	0	0	0.00	0	0	0	34700	18700	26700	0.00	2.62	0	27133	26916	26733	26516	26333	26825	26425	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65502	N	N	5	N	N
146	20240705	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-200	5	-0.74	30766950	1153	80.97	26800	26950	26550	34950	18850	26900	26684.26	2.62	-20	28300	27600	26900	26200	25500	27950	26550	125	8050	5000	18830	50	1	2499971	667	4.78	0.30	12	0.05	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	28300	-5.65	20230705	24000	11.25	20231024	0.01	N	009770	5000	124 억	65510	N	N	5	N	N
147	20240705	150240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-200	5	-0.74	29138750	1092	76.69	26800	26950	26550	34950	18850	26900	26683.84	2.62	-14	28300	27600	26900	26200	25500	27950	26550	125	8050	5000	18830	50	1	2499971	667	4.78	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	28300	-5.65	20230705	24000	11.25	20231024	0.01	N	009770	5000	124 억	65510	N	N	3	N	N
148	20240705	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-200	5	-0.74	28845050	1081	75.91	26800	26950	26550	34950	18850	26900	26683.67	2.62	-14	28300	27600	26900	26200	25500	27950	26550	125	8050	5000	18830	50	1	2499971	667	4.78	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	28300	-5.65	20230705	24000	11.25	20231024	0.01	N	009770	5000	124 억	65510	N	N	3	N	N
149	20240705	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-250	5	-0.93	27485850	1030	72.33	26800	26950	26550	34950	18850	26900	26685.29	2.62	-8	28300	27600	26900	26200	25500	27950	26550	125	8050	5000	18830	50	1	2499971	666	4.77	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	28300	-5.83	20230705	24000	11.04	20231024	0.01	N	009770	5000	124 억	65510	N	N	3	N	N
150	20240705	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-250	5	-0.93	26899500	1008	70.79	26800	26950	26550	34950	18850	26900	26686.01	2.62	-8	28300	27600	26900	26200	25500	27950	26550	125	8050	5000	18830	50	1	2499971	666	4.77	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27600	-3.44	20240704	24200	10.12	20240117	28300	-5.83	20230705	24000	11.04	20231024	0.01	N	009770	5000	124 억	65510	N	N	3	N	N
151	20240705	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-350	5	-1.30	25010300	937	65.80	26800	26950	26550	34950	18850	26900	26691.89	2.62	-8	28300	27600	26900	26200	25500	27950	26550	125	8050	5000	18830	50	1	2499971	664	4.75	0.30	12	0.04	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	28300	-6.18	20230705	24000	10.62	20231024	0.01	N	009770	5000	124 억	65510	N	N	3	N	N
152	20240705	100239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-150	5	-0.56	8493700	317	22.26	26800	26950	26600	34950	18850	26900	26794.01	2.62	-11	28300	27600	26900	26200	25500	27950	26550	125	8050	5000	18830	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	28300	-5.48	20230705	24000	11.46	20231024	0.01	N	009770	5000	124 억	65510	N	N	3	N	N
153	20240705	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-100	5	-0.37	6164000	230	16.15	26800	26800	26800	34950	18850	26900	26800.00	2.62	0	28300	27600	26900	26200	25500	27950	26550	125	8050	5000	18830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.30	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	28300	-5.30	20230705	24000	11.67	20231024	0.01	N	009770	5000	124 억	65510	N	N	3	N	N
154	20240704	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	350	2	1.32	37806700	1424	261.28	26350	27600	26200	34500	18600	26550	26549.65	2.62	-2	26783	26666	26533	26416	26283	26725	26475	125	7950	5000	18580	50	1	2499971	672	4.81	0.30	12	0.06	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27600	-2.54	20240704	24200	11.16	20240117	28300	-4.95	20230704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
155	20240704	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	34097100	1285	235.78	26350	27600	26200	34500	18600	26550	26534.71	2.62	20	26783	26666	26533	26416	26283	26725	26475	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.05	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27600	-3.62	20240704	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
156	20240704	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	33296350	1255	230.28	26350	27600	26200	34500	18600	26550	26530.96	2.62	22	26783	26666	26533	26416	26283	26725	26475	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.05	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
157	20240704	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	33137250	1249	229.17	26350	27600	26200	34500	18600	26550	26531.02	2.62	22	26783	26666	26533	26416	26283	26725	26475	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.05	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27600	-3.62	20240704	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
158	20240704	120239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	50	2	0.19	32178300	1213	222.57	26350	27600	26200	34500	18600	26550	26527.86	2.62	-1	26783	26666	26533	26416	26283	26725	26475	125	7950	5000	18580	50	1	2499971	665	4.76	0.30	12	0.05	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27600	-3.62	20240704	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
159	20240704	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-100	5	-0.38	31567000	1190	218.35	26350	27600	26200	34500	18600	26550	26526.89	2.62	-1	26783	26666	26533	26416	26283	26725	26475	125	7950	5000	18580	50	1	2499971	661	4.73	0.30	12	0.05	5589.00	89655.00	28300	20230704	-6.54	24000	20231024	10.21	27600	-4.17	20240704	24200	9.30	20240117	28300	-6.54	20230704	24000	10.21	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
160	20240704	100239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	15442300	578	106.06	26350	27600	26350	34500	18600	26550	26716.78	2.62	9	26783	26666	26533	26416	26283	26725	26475	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27600	-3.80	20240704	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
161	20240704	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	0	3	0.00	0	0	0.00	0	0	0	34500	18600	26550	0.00	2.62	0	26783	26666	26533	26416	26283	26725	26475	125	7950	5000	18580	50	1	2499971	664	4.75	0.30	12	0.00	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27450	-3.28	20240612	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
162	20240703	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	14415450	545	465.81	26450	26650	26400	34600	18700	26650	26450.37	2.62	0	26783	26716	26633	26566	26483	26675	26525	125	7950	5000	18650	50	1	2499971	664	4.75	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27450	-3.28	20240612	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65512	N	N	3	N	N
163	20240703	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	13327300	504	430.77	26450	26650	26400	34600	18700	26650	26443.06	2.62	18	26783	26716	26633	26566	26483	26675	26525	125	7950	5000	18650	50	1	2499971	662	4.74	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	27450	-3.46	20240612	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
164	20240703	140238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	6462500	244	208.55	26450	26650	26450	34600	18700	26650	26485.66	2.62	1	26783	26716	26633	26566	26483	26675	26525	125	7950	5000	18650	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27450	-3.28	20240612	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
165	20240703	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	6382950	241	205.98	26450	26650	26450	34600	18700	26650	26485.27	2.62	1	26783	26716	26633	26566	26483	26675	26525	125	7950	5000	18650	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27450	-3.28	20240612	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
166	20240703	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	5851950	221	188.89	26450	26650	26450	34600	18700	26650	26479.41	2.62	1	26783	26716	26633	26566	26483	26675	26525	125	7950	5000	18650	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27450	-3.28	20240612	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
167	20240703	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	5613350	212	181.20	26450	26650	26450	34600	18700	26650	26478.07	2.62	1	26783	26716	26633	26566	26483	26675	26525	125	7950	5000	18650	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	27450	-3.46	20240612	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
168	20240703	100239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	317800	12	10.26	26450	26650	26450	34600	18700	26650	26483.33	2.62	1	26783	26716	26633	26566	26483	26675	26525	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
169	20240703	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	0	0	0.00	0	0	0	34600	18700	26650	0.00	2.62	0	26783	26716	26633	26566	26483	26675	26525	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
170	20240702	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-50	5	-0.19	3039550	114	9.64	26700	26700	26550	34700	18700	26700	26662.72	2.62	0	27300	27000	26700	26400	26100	26850	26250	125	8000	5000	18690	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
171	20240702	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	2693600	101	8.54	26700	26700	26550	34700	18700	26700	26669.31	2.62	0	27300	27000	26700	26400	26100	26850	26250	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
172	20240702	140238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	2640200	99	8.38	26700	26700	26550	34700	18700	26700	26668.69	2.62	0	27300	27000	26700	26400	26100	26850	26250	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
173	20240702	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-50	5	-0.19	2320850	87	7.36	26700	26700	26550	34700	18700	26700	26676.44	2.62	0	27300	27000	26700	26400	26100	26850	26250	125	8000	5000	18690	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
174	20240702	120239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-50	5	-0.19	2320850	87	7.36	26700	26700	26550	34700	18700	26700	26676.44	2.62	0	27300	27000	26700	26400	26100	26850	26250	125	8000	5000	18690	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
175	20240702	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	1494600	56	4.74	26700	26700	26550	34700	18700	26700	26689.29	2.62	0	27300	27000	26700	26400	26100	26850	26250	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
176	20240702	100238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	1227600	46	3.89	26700	26700	26550	34700	18700	26700	26686.96	2.62	0	27300	27000	26700	26400	26100	26850	26250	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
177	20240702	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	160200	6	0.51	26700	26700	26700	34700	18700	26700	26700.00	2.62	0	27300	27000	26700	26400	26100	26850	26250	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65512	N	N	4	N	N
178	20240701	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	31393950	1182	294.76	26750	27000	26400	34600	18700	26650	26560.03	2.62	-6	26783	26716	26583	26516	26383	26750	26550	125	7950	5000	18650	50	1	2499971	667	4.78	0.30	12	0.05	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.03	N	009770	5000	124 억	65518	N	N	4	N	N
179	20240701	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	27821400	1048	261.35	26750	27000	26400	34600	18700	26650	26547.14	2.62	-1	26783	26716	26583	26516	26383	26750	26550	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.03	N	009770	5000	124 억	65518	N	N	4	N	N
180	20240701	140237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	27608900	1040	259.35	26750	27000	26400	34600	18700	26650	26547.02	2.62	-1	26783	26716	26583	26516	26383	26750	26550	125	7950	5000	18650	50	1	2499971	665	4.76	0.30	12	0.04	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.03	N	009770	5000	124 억	65518	N	N	4	N	N
181	20240701	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	19652150	741	184.79	26750	27000	26400	34600	18700	26650	26521.12	2.62	0	26783	26716	26583	26516	26383	26750	26550	125	7950	5000	18650	50	1	2499971	665	4.76	0.30	12	0.03	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.03	N	009770	5000	124 억	65518	N	N	4	N	N
182	20240701	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-250	5	-0.94	13733900	518	129.18	26750	27000	26400	34600	18700	26650	26513.32	2.62	2	26783	26716	26583	26516	26383	26750	26550	125	7950	5000	18650	50	1	2499971	660	4.72	0.29	12	0.02	5589.00	89655.00	28300	20230704	-6.71	24000	20231024	10.00	27450	-3.83	20240612	24200	9.09	20240117	28300	-6.71	20230704	24000	10.00	20231024	0.03	N	009770	5000	124 억	65518	N	N	4	N	N
183	20240701	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-200	5	-0.75	10057550	379	94.51	26750	27000	26400	34600	18700	26650	26537.07	2.62	2	26783	26716	26583	26516	26383	26750	26550	125	7950	5000	18650	50	1	2499971	661	4.73	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.54	24000	20231024	10.21	27450	-3.64	20240612	24200	9.30	20240117	28300	-6.54	20230704	24000	10.21	20231024	0.03	N	009770	5000	124 억	65518	N	N	4	N	N
184	20240701	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	6327700	238	59.35	26750	27000	26550	34600	18700	26650	26586.97	2.62	1	26783	26716	26583	26516	26383	26750	26550	125	7950	5000	18650	50	1	2499971	665	4.76	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.03	N	009770	5000	124 억	65518	N	N	4	N	N
185	20240701	090237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	350	2	1.31	856250	32	7.98	26750	27000	26750	34600	18700	26650	26757.81	2.62	0	26783	26716	26583	26516	26383	26750	26550	125	7950	5000	18650	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.03	N	009770	5000	124 억	65518	N	N	4	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History