KissMeData/009580/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	5	2	0.16	110483145	36275	193.86	3065	3070	3030	3970	2140	3055	3045.71	1.63	-280	3105	3080	3045	3020	2985	3092	3032	1559	915	2500	2190	5	1	62368324	1908	4.24	0.29	12	0.06	721.00	10484.00	4980	20221124	-38.55	2975	20231024	2.86	4400	-30.45	20230228	2975	2.86	20231024	4980	-38.55	20221124	2975	2.86	20231024	1.13	N	009580	2500	1559 억	1014020	N	N	14	N	N
3	20231031	150247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	-20	5	-0.65	78268595	25718	137.44	3065	3070	3030	3970	2140	3055	3043.34	1.63	-44	3105	3080	3045	3020	2985	3092	3032	1559	915	2500	2190	5	1	62368324	1893	4.21	0.29	12	0.04	721.00	10484.00	4980	20221124	-39.06	2975	20231024	2.02	4400	-31.02	20230228	2975	2.02	20231024	4980	-39.06	20221124	2975	2.02	20231024	1.13	N	009580	2500	1559 억	1014020	N	N	14	N	N
4	20231031	140250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3045	-10	5	-0.33	53645920	17605	94.08	3065	3070	3040	3970	2140	3055	3047.20	1.63	525	3105	3080	3045	3020	2985	3092	3032	1559	915	2500	2190	5	1	62368324	1899	4.22	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.86	2975	20231024	2.35	4400	-30.80	20230228	2975	2.35	20231024	4980	-38.86	20221124	2975	2.35	20231024	1.13	N	009580	2500	1559 억	1014020	N	N	14	N	N
5	20231031	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3045	-10	5	-0.33	51126435	16777	89.66	3065	3070	3040	3970	2140	3055	3047.41	1.63	525	3105	3080	3045	3020	2985	3092	3032	1559	915	2500	2190	5	1	62368324	1899	4.22	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.86	2975	20231024	2.35	4400	-30.80	20230228	2975	2.35	20231024	4980	-38.86	20221124	2975	2.35	20231024	1.13	N	009580	2500	1559 억	1014020	N	N	14	N	N
6	20231031	120242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	5	2	0.16	44296525	14534	77.67	3065	3070	3040	3970	2140	3055	3047.79	1.63	228	3105	3080	3045	3020	2985	3092	3032	1559	915	2500	2190	5	1	62368324	1908	4.24	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.55	2975	20231024	2.86	4400	-30.45	20230228	2975	2.86	20231024	4980	-38.55	20221124	2975	2.86	20231024	1.13	N	009580	2500	1559 억	1014020	N	N	14	N	N
7	20231031	110251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	0	3	0.00	15862145	5191	27.74	3065	3070	3050	3970	2140	3055	3055.70	1.63	241	3105	3080	3045	3020	2985	3092	3032	1559	915	2500	2190	5	1	62368324	1905	4.24	0.29	12	0.01	721.00	10484.00	4980	20221124	-38.65	2975	20231024	2.69	4400	-30.57	20230228	2975	2.69	20231024	4980	-38.65	20221124	2975	2.69	20231024	1.13	N	009580	2500	1559 억	1014020	N	N	14	N	N
8	20231031	100249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	5	2	0.16	8490370	2776	14.84	3065	3070	3050	3970	2140	3055	3058.49	1.63	93	3105	3080	3045	3020	2985	3092	3032	1559	915	2500	2190	5	1	62368324	1908	4.24	0.29	12	0.00	721.00	10484.00	4980	20221124	-38.55	2975	20231024	2.86	4400	-30.45	20230228	2975	2.86	20231024	4980	-38.55	20221124	2975	2.86	20231024	1.13	N	009580	2500	1559 억	1014020	N	N	14	N	N
9	20231031	090247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	15	2	0.49	177775	58	0.31	3065	3070	3065	3970	2140	3055	3065.09	1.63	3	3105	3080	3045	3020	2985	3092	3032	1559	915	2500	2190	5	1	62368324	1915	4.26	0.29	12	0.00	721.00	10484.00	4980	20221124	-38.35	2975	20231024	3.19	4400	-30.23	20230228	2975	3.19	20231024	4980	-38.35	20221124	2975	3.19	20231024	1.13	N	009580	2500	1559 억	1014020	N	N	14	N	N
10	20231030	160244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	25	2	0.83	57075935	18711	78.36	3010	3070	3010	3935	2125	3030	3050.39	1.62	1819	3066	3047	3026	3007	2986	3057	3017	1559	905	2500	2180	5	1	62368324	1905	4.24	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.65	2975	20231024	2.69	4400	-30.57	20230228	2975	2.69	20231024	4980	-38.65	20221124	2975	2.69	20231024	1.14	N	009580	2500	1559 억	1012284	N	N	14	N	N
11	20231030	150240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	30	2	0.99	50569430	16585	69.46	3010	3070	3010	3935	2125	3030	3049.11	1.62	2331	3066	3047	3026	3007	2986	3057	3017	1559	905	2500	2180	5	1	62368324	1908	4.24	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.55	2975	20231024	2.86	4400	-30.45	20230228	2975	2.86	20231024	4980	-38.55	20221124	2975	2.86	20231024	1.14	N	009580	2500	1559 억	1012284	N	N	33	N	N
12	20231030	140240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	35	2	1.16	46211815	15161	63.49	3010	3070	3010	3935	2125	3030	3048.07	1.62	2331	3066	3047	3026	3007	2986	3057	3017	1559	905	2500	2180	5	1	62368324	1912	4.25	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.45	2975	20231024	3.03	4400	-30.34	20230228	2975	3.03	20231024	4980	-38.45	20221124	2975	3.03	20231024	1.14	N	009580	2500	1559 억	1012284	N	N	33	N	N
13	20231030	130240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	40	2	1.32	43897775	14406	60.33	3010	3070	3010	3935	2125	3030	3047.19	1.62	2347	3066	3047	3026	3007	2986	3057	3017	1559	905	2500	2180	5	1	62368324	1915	4.26	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.35	2975	20231024	3.19	4400	-30.23	20230228	2975	3.19	20231024	4980	-38.35	20221124	2975	3.19	20231024	1.14	N	009580	2500	1559 억	1012284	N	N	33	N	N
14	20231030	120238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	30	2	0.99	24423555	8038	33.66	3010	3060	3010	3935	2125	3030	3038.51	1.62	404	3066	3047	3026	3007	2986	3057	3017	1559	905	2500	2180	5	1	62368324	1908	4.24	0.29	12	0.01	721.00	10484.00	4980	20221124	-38.55	2975	20231024	2.86	4400	-30.45	20230228	2975	2.86	20231024	4980	-38.55	20221124	2975	2.86	20231024	1.14	N	009580	2500	1559 억	1012284	N	N	33	N	N
15	20231030	110238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3045	15	2	0.50	15029425	4960	20.77	3010	3050	3010	3935	2125	3030	3030.13	1.62	-244	3066	3047	3026	3007	2986	3057	3017	1559	905	2500	2180	5	1	62368324	1899	4.22	0.29	12	0.01	721.00	10484.00	4980	20221124	-38.86	2975	20231024	2.35	4400	-30.80	20230228	2975	2.35	20231024	4980	-38.86	20221124	2975	2.35	20231024	1.14	N	009580	2500	1559 억	1012284	N	N	33	N	N
16	20231030	100238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3050	20	2	0.66	12791060	4225	17.69	3010	3050	3010	3935	2125	3030	3027.47	1.62	-209	3066	3047	3026	3007	2986	3057	3017	1559	905	2500	2180	5	1	62368324	1902	4.23	0.29	12	0.01	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.14	N	009580	2500	1559 억	1012284	N	N	33	N	N
17	20231030	090236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	-5	5	-0.17	2013745	669	2.80	3010	3025	3010	3935	2125	3030	3010.08	1.62	-3	3066	3047	3026	3007	2986	3057	3017	1559	905	2500	2180	5	1	62368324	1887	4.20	0.29	12	0.00	721.00	10484.00	4980	20221124	-39.26	2975	20231024	1.68	4400	-31.25	20230228	2975	1.68	20231024	4980	-39.26	20221124	2975	1.68	20231024	1.14	N	009580	2500	1559 억	1012284	N	N	33	N	N
18	20231027	160227	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3030	20	2	0.66	72236340	23878	49.54	3025	3045	3005	3910	2110	3010	3025.23	1.62	-1294	3126	3067	3036	2977	2946	3097	3007	1559	900	2500	2160	5	1	62368324	1890	4.20	0.29	12	0.04	721.00	10484.00	4980	20221124	-39.16	2975	20231024	1.85	4400	-31.14	20230228	2975	1.85	20231024	4980	-39.16	20221124	2975	1.85	20231024	1.14	N	009580	2500	1559 억	1008566	N	N	33	N	N
19	20231027	150239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3025	15	2	0.50	54286985	17921	37.18	3025	3045	3015	3910	2110	3010	3029.24	1.62	-217	3126	3067	3036	2977	2946	3097	3007	1559	900	2500	2160	5	1	62368324	1887	4.20	0.29	12	0.03	721.00	10484.00	4980	20221124	-39.26	2975	20231024	1.68	4400	-31.25	20230228	2975	1.68	20231024	4980	-39.26	20221124	2975	1.68	20231024	1.14	N	009580	2500	1559 억	1008566	N	N	59	N	N
20	20231027	140238	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3035	25	2	0.83	47461730	15666	32.50	3025	3045	3015	3910	2110	3010	3029.60	1.62	315	3126	3067	3036	2977	2946	3097	3007	1559	900	2500	2160	5	1	62368324	1893	4.21	0.29	12	0.03	721.00	10484.00	4980	20221124	-39.06	2975	20231024	2.02	4400	-31.02	20230228	2975	2.02	20231024	4980	-39.06	20221124	2975	2.02	20231024	1.14	N	009580	2500	1559 억	1008566	N	N	59	N	N
21	20231027	130237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3035	25	2	0.83	42153855	13912	28.86	3025	3045	3015	3910	2110	3010	3030.04	1.62	544	3126	3067	3036	2977	2946	3097	3007	1559	900	2500	2160	5	1	62368324	1893	4.21	0.29	12	0.02	721.00	10484.00	4980	20221124	-39.06	2975	20231024	2.02	4400	-31.02	20230228	2975	2.02	20231024	4980	-39.06	20221124	2975	2.02	20231024	1.14	N	009580	2500	1559 억	1008566	N	N	59	N	N
22	20231027	120239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3035	25	2	0.83	22295605	7348	15.24	3025	3045	3015	3910	2110	3010	3034.24	1.62	-181	3126	3067	3036	2977	2946	3097	3007	1559	900	2500	2160	5	1	62368324	1893	4.21	0.29	12	0.01	721.00	10484.00	4980	20221124	-39.06	2975	20231024	2.02	4400	-31.02	20230228	2975	2.02	20231024	4980	-39.06	20221124	2975	2.02	20231024	1.14	N	009580	2500	1559 억	1008566	N	N	59	N	N
23	20231027	110240	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3040	30	2	1.00	16586570	5469	11.35	3025	3045	3015	3910	2110	3010	3032.83	1.62	-314	3126	3067	3036	2977	2946	3097	3007	1559	900	2500	2160	5	1	62368324	1896	4.22	0.29	12	0.01	721.00	10484.00	4980	20221124	-38.96	2975	20231024	2.18	4400	-30.91	20230228	2975	2.18	20231024	4980	-38.96	20221124	2975	2.18	20231024	1.14	N	009580	2500	1559 억	1008566	N	N	59	N	N
24	20231027	100239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3030	20	2	0.66	12746230	4204	8.72	3025	3045	3015	3910	2110	3010	3031.93	1.62	-326	3126	3067	3036	2977	2946	3097	3007	1559	900	2500	2160	5	1	62368324	1890	4.20	0.29	12	0.01	721.00	10484.00	4980	20221124	-39.16	2975	20231024	1.85	4400	-31.14	20230228	2975	1.85	20231024	4980	-39.16	20221124	2975	1.85	20231024	1.14	N	009580	2500	1559 억	1008566	N	N	59	N	N
25	20231027	090237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3030	20	2	0.66	1582080	523	1.09	3025	3030	3025	3910	2110	3010	3025.01	1.62	-498	3126	3067	3036	2977	2946	3097	3007	1559	900	2500	2160	5	1	62368324	1890	4.20	0.29	12	0.00	721.00	10484.00	4980	20221124	-39.16	2975	20231024	1.85	4400	-31.14	20230228	2975	1.85	20231024	4980	-39.16	20221124	2975	1.85	20231024	1.14	N	009580	2500	1559 억	1008566	N	N	59	N	N
26	20231026	160236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3010	-40	5	-1.31	143245980	47353	137.71	3005	3095	3005	3965	2135	3050	3025.07	1.62	-2540	3086	3067	3051	3032	3016	3077	3042	1559	915	2500	2190	5	1	62368324	1877	4.17	0.29	12	0.08	721.00	10484.00	4980	20221124	-39.56	2975	20231024	1.18	4400	-31.59	20230228	2975	1.18	20231024	4980	-39.56	20221124	2975	1.18	20231024	1.16	N	009580	2500	1559 억	1010098	N	N	59	N	N
27	20231026	150235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3055	5	2	0.16	114040415	37663	109.53	3005	3095	3005	3965	2135	3050	3027.92	1.62	-1999	3086	3067	3051	3032	3016	3077	3042	1559	915	2500	2190	5	1	62368324	1905	4.24	0.29	12	0.06	721.00	10484.00	4980	20221124	-38.65	2975	20231024	2.69	4400	-30.57	20230228	2975	2.69	20231024	4980	-38.65	20221124	2975	2.69	20231024	1.16	N	009580	2500	1559 억	1010098	N	N	55	N	N
28	20231026	140235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3030	-20	5	-0.66	90970290	30086	87.49	3005	3050	3005	3965	2135	3050	3023.68	1.62	-173	3086	3067	3051	3032	3016	3077	3042	1559	915	2500	2190	5	1	62368324	1890	4.20	0.29	12	0.05	721.00	10484.00	4980	20221124	-39.16	2975	20231024	1.85	4400	-31.14	20230228	2975	1.85	20231024	4980	-39.16	20221124	2975	1.85	20231024	1.16	N	009580	2500	1559 억	1010098	N	N	55	N	N
29	20231026	130235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3030	-20	5	-0.66	70384015	23298	67.75	3005	3035	3005	3965	2135	3050	3021.03	1.62	-2069	3086	3067	3051	3032	3016	3077	3042	1559	915	2500	2190	5	1	62368324	1890	4.20	0.29	12	0.04	721.00	10484.00	4980	20221124	-39.16	2975	20231024	1.85	4400	-31.14	20230228	2975	1.85	20231024	4980	-39.16	20221124	2975	1.85	20231024	1.16	N	009580	2500	1559 억	1010098	N	N	55	N	N
30	20231026	120235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3035	-15	5	-0.49	59692285	19768	57.49	3005	3035	3005	3965	2135	3050	3019.64	1.62	-1831	3086	3067	3051	3032	3016	3077	3042	1559	915	2500	2190	5	1	62368324	1893	4.21	0.29	12	0.03	721.00	10484.00	4980	20221124	-39.06	2975	20231024	2.02	4400	-31.02	20230228	2975	2.02	20231024	4980	-39.06	20221124	2975	2.02	20231024	1.16	N	009580	2500	1559 억	1010098	N	N	55	N	N
31	20231026	110237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3030	-20	5	-0.66	38070245	12613	36.68	3005	3035	3005	3965	2135	3050	3018.33	1.62	-15	3086	3067	3051	3032	3016	3077	3042	1559	915	2500	2190	5	1	62368324	1890	4.20	0.29	12	0.02	721.00	10484.00	4980	20221124	-39.16	2975	20231024	1.85	4400	-31.14	20230228	2975	1.85	20231024	4980	-39.16	20221124	2975	1.85	20231024	1.16	N	009580	2500	1559 억	1010098	N	N	55	N	N
32	20231026	100237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3035	-15	5	-0.49	32753050	10859	31.58	3005	3035	3005	3965	2135	3050	3016.21	1.62	-103	3086	3067	3051	3032	3016	3077	3042	1559	915	2500	2190	5	1	62368324	1893	4.21	0.29	12	0.02	721.00	10484.00	4980	20221124	-39.06	2975	20231024	2.02	4400	-31.02	20230228	2975	2.02	20231024	4980	-39.06	20221124	2975	2.02	20231024	1.16	N	009580	2500	1559 억	1010098	N	N	55	N	N
33	20231026	090235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3005	-45	5	-1.48	1202000	400	1.16	3005	3005	3005	3965	2135	3050	3005.00	1.62	0	3086	3067	3051	3032	3016	3077	3042	1559	915	2500	2190	5	1	62368324	1874	4.17	0.29	12	0.00	721.00	10484.00	4980	20221124	-39.66	2975	20231024	1.01	4400	-31.70	20230228	2975	1.01	20231024	4980	-39.66	20221124	2975	1.01	20231024	1.16	N	009580	2500	1559 억	1010098	N	N	55	N	N
34	20231025	160236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3050	10	2	0.33	104881795	34387	81.25	3035	3070	3035	3950	2130	3040	3050.04	1.59	17935	3083	3061	3018	2996	2953	3072	3007	1559	910	2500	2180	5	1	62368324	1902	4.23	0.29	12	0.06	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.17	N	009580	2500	1559 억	990961	N	N	55	N	N
35	20231025	150237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3060	20	2	0.66	94007335	30827	72.83	3035	3065	3035	3950	2130	3040	3049.51	1.59	16245	3083	3061	3018	2996	2953	3072	3007	1559	910	2500	2180	5	1	62368324	1908	4.24	0.29	12	0.05	721.00	10484.00	4980	20221124	-38.55	2975	20231024	2.86	4400	-30.45	20230228	2975	2.86	20231024	4980	-38.55	20221124	2975	2.86	20231024	1.17	N	009580	2500	1559 억	990961	N	N	31	N	N
36	20231025	140233	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3055	15	2	0.49	62975965	20663	48.82	3035	3055	3035	3950	2130	3040	3047.76	1.59	10942	3083	3061	3018	2996	2953	3072	3007	1559	910	2500	2180	5	1	62368324	1905	4.24	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.65	2975	20231024	2.69	4400	-30.57	20230228	2975	2.69	20231024	4980	-38.65	20221124	2975	2.69	20231024	1.17	N	009580	2500	1559 억	990961	N	N	31	N	N
37	20231025	130236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3050	10	2	0.33	51001570	16743	39.56	3035	3055	3035	3950	2130	3040	3046.14	1.59	10935	3083	3061	3018	2996	2953	3072	3007	1559	910	2500	2180	5	1	62368324	1902	4.23	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.17	N	009580	2500	1559 억	990961	N	N	31	N	N
38	20231025	120235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3050	10	2	0.33	46871015	15390	36.36	3035	3055	3035	3950	2130	3040	3045.55	1.59	10155	3083	3061	3018	2996	2953	3072	3007	1559	910	2500	2180	5	1	62368324	1902	4.23	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.17	N	009580	2500	1559 억	990961	N	N	31	N	N
39	20231025	110235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3050	10	2	0.33	40403640	13267	31.35	3035	3055	3035	3950	2130	3040	3045.42	1.59	9921	3083	3061	3018	2996	2953	3072	3007	1559	910	2500	2180	5	1	62368324	1902	4.23	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.17	N	009580	2500	1559 억	990961	N	N	31	N	N
40	20231025	100235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3050	10	2	0.33	36235125	11900	28.12	3035	3055	3035	3950	2130	3040	3044.97	1.59	9808	3083	3061	3018	2996	2953	3072	3007	1559	910	2500	2180	5	1	62368324	1902	4.23	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.17	N	009580	2500	1559 억	990961	N	N	31	N	N
41	20231025	090234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3045	5	2	0.16	194775	64	0.15	3035	3045	3035	3950	2130	3040	3043.36	1.59	56	3083	3061	3018	2996	2953	3072	3007	1559	910	2500	2180	5	1	62368324	1899	4.22	0.29	12	0.00	721.00	10484.00	4980	20221124	-38.86	2975	20231024	2.35	4400	-30.80	20230228	2975	2.35	20231024	4980	-38.86	20221124	2975	2.35	20231024	1.17	N	009580	2500	1559 억	990961	N	N	31	N	N
42	20231024	160231	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3040	35	2	1.16	127052600	42308	97.32	3010	3040	2975	3905	2105	3005	3003.04	1.61	-11531	3125	3065	3035	2975	2945	3050	2960	1559	900	2500	2160	5	1	62368324	1896	4.22	0.29	12	0.07	721.00	10484.00	4980	20221124	-38.96	2975	20231024	2.18	4400	-30.91	20230228	2975	2.18	20231024	4980	-38.96	20221124	2975	2.18	20231024	1.18	N	009580	2500	1559 억	1003361	N	N	31	N	N
43	20231024	150234	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3030	25	2	0.83	110683650	36893	84.87	3010	3040	2975	3905	2105	3005	3000.13	1.61	-7169	3125	3065	3035	2975	2945	3050	2960	1559	900	2500	2160	5	1	62368324	1890	4.20	0.29	12	0.06	721.00	10484.00	4980	20221124	-39.16	2975	20231024	1.85	4400	-31.14	20230228	2975	1.85	20231024	4980	-39.16	20221124	2975	1.85	20231024	1.18	N	009580	2500	1559 억	1003361	N	N	0	N	N
44	20231024	140230	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3005	0	3	0.00	87407070	29173	67.11	3010	3040	2975	3905	2105	3005	2996.16	1.61	-12849	3125	3065	3035	2975	2945	3050	2960	1559	900	2500	2160	5	1	62368324	1874	4.17	0.29	12	0.05	721.00	10484.00	4980	20221124	-39.66	2975	20231024	1.01	4400	-31.70	20230228	2975	1.01	20231024	4980	-39.66	20221124	2975	1.01	20231024	1.18	N	009580	2500	1559 억	1003361	N	N	0	N	N
45	20231024	130234	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3005	0	3	0.00	85878410	28663	65.94	3010	3040	2975	3905	2105	3005	2996.14	1.61	-12406	3125	3065	3035	2975	2945	3050	2960	1559	900	2500	2160	5	1	62368324	1874	4.17	0.29	12	0.05	721.00	10484.00	4980	20221124	-39.66	2975	20231024	1.01	4400	-31.70	20230228	2975	1.01	20231024	4980	-39.66	20221124	2975	1.01	20231024	1.18	N	009580	2500	1559 억	1003361	N	N	0	N	N
46	20231024	120232	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	2995	-10	5	-0.33	72672310	24243	55.77	3010	3040	2975	3905	2105	3005	2997.66	1.61	-10366	3125	3065	3035	2975	2945	3050	2960	1559	900	2500	2160	5	1	62368324	1868	4.15	0.29	12	0.04	721.00	10484.00	4980	20221124	-39.86	2975	20231024	0.67	4400	-31.93	20230228	2975	0.67	20231024	4980	-39.86	20221124	2975	0.67	20231024	1.18	N	009580	2500	1559 억	1003361	N	N	0	N	N
47	20231024	110233	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	2985	-20	5	-0.67	66285850	22107	50.85	3010	3040	2975	3905	2105	3005	2998.41	1.61	-8992	3125	3065	3035	2975	2945	3050	2960	1559	900	2500	2160	5	1	62368324	1862	4.14	0.28	12	0.04	721.00	10484.00	4980	20221124	-40.06	2975	20231024	0.34	4400	-32.16	20230228	2975	0.34	20231024	4980	-40.06	20221124	2975	0.34	20231024	1.18	N	009580	2500	1559 억	1003361	N	N	0	N	N
48	20231024	100232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3015	10	2	0.33	10096060	3342	7.69	3010	3040	3010	3905	2105	3005	3020.96	1.61	737	3125	3065	3035	2975	2945	3050	2960	1559	900	2500	2160	5	1	62368324	1880	4.18	0.29	12	0.01	721.00	10484.00	4980	20221124	-39.46	3000	20231020	0.50	4400	-31.48	20230228	3000	0.50	20231020	4980	-39.46	20221124	3000	0.50	20231020	1.18	N	009580	2500	1559 억	1003361	N	N	0	N	N
49	20231024	090232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3020	15	2	0.50	252970	84	0.19	3010	3020	3010	3905	2105	3005	3011.55	1.61	0	3125	3065	3035	2975	2945	3050	2960	1559	900	2500	2160	5	1	62368324	1884	4.19	0.29	12	0.00	721.00	10484.00	4980	20221124	-39.36	3000	20231020	0.67	4400	-31.36	20230228	3000	0.67	20231020	4980	-39.36	20221124	3000	0.67	20231020	1.18	N	009580	2500	1559 억	1003361	N	N	0	N	N
50	20231023	160230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3005	-40	5	-1.31	130217165	42802	17.15	3080	3095	3005	3955	2135	3045	3042.50	1.62	-6072	3328	3186	3093	2951	2858	3140	2905	1559	910	2500	2190	5	1	62368324	1874	4.17	0.29	12	0.07	721.00	10484.00	4980	20221124	-39.66	3000	20231020	0.17	4400	-31.70	20230228	3000	0.17	20231020	4980	-39.66	20221124	3000	0.17	20231020	1.20	N	009580	2500	1559 억	1009198	N	N	0	N	N
51	20231023	150228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3015	-30	5	-0.99	111922970	36722	14.71	3080	3095	3015	3955	2135	3045	3047.85	1.62	-6592	3328	3186	3093	2951	2858	3140	2905	1559	910	2500	2190	5	1	62368324	1880	4.18	0.29	12	0.06	721.00	10484.00	4980	20221124	-39.46	3000	20231020	0.50	4400	-31.48	20230228	3000	0.50	20231020	4980	-39.46	20221124	3000	0.50	20231020	1.20	N	009580	2500	1559 억	1009198	N	N	0	N	N
52	20231023	140231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	-10	5	-0.33	101615335	33314	13.35	3080	3095	3015	3955	2135	3045	3050.23	1.62	-6585	3328	3186	3093	2951	2858	3140	2905	1559	910	2500	2190	5	1	62368324	1893	4.21	0.29	12	0.05	721.00	10484.00	4980	20221124	-39.06	3000	20231020	1.17	4400	-31.02	20230228	3000	1.17	20231020	4980	-39.06	20221124	3000	1.17	20231020	1.20	N	009580	2500	1559 억	1009198	N	N	0	N	N
53	20231023	130230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	-10	5	-0.33	75136735	24590	9.85	3080	3095	3015	3955	2135	3045	3055.58	1.62	-3247	3328	3186	3093	2951	2858	3140	2905	1559	910	2500	2190	5	1	62368324	1893	4.21	0.29	12	0.04	721.00	10484.00	4980	20221124	-39.06	3000	20231020	1.17	4400	-31.02	20230228	3000	1.17	20231020	4980	-39.06	20221124	3000	1.17	20231020	1.20	N	009580	2500	1559 억	1009198	N	N	0	N	N
54	20231023	120229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3040	-5	5	-0.16	74183205	24276	9.73	3080	3095	3015	3955	2135	3045	3055.82	1.62	-3088	3328	3186	3093	2951	2858	3140	2905	1559	910	2500	2190	5	1	62368324	1896	4.22	0.29	12	0.04	721.00	10484.00	4980	20221124	-38.96	3000	20231020	1.33	4400	-30.91	20230228	3000	1.33	20231020	4980	-38.96	20221124	3000	1.33	20231020	1.20	N	009580	2500	1559 억	1009198	N	N	0	N	N
55	20231023	110231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	10	2	0.33	54582785	17827	7.14	3080	3095	3040	3955	2135	3045	3061.80	1.62	-2051	3328	3186	3093	2951	2858	3140	2905	1559	910	2500	2190	5	1	62368324	1905	4.24	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.65	3000	20231020	1.83	4400	-30.57	20230228	3000	1.83	20231020	4980	-38.65	20221124	3000	1.83	20231020	1.20	N	009580	2500	1559 억	1009198	N	N	0	N	N
56	20231023	100228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	15	2	0.49	33153985	10813	4.33	3080	3095	3040	3955	2135	3045	3066.12	1.62	-3164	3328	3186	3093	2951	2858	3140	2905	1559	910	2500	2190	5	1	62368324	1908	4.24	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.55	3000	20231020	2.00	4400	-30.45	20230228	3000	2.00	20231020	4980	-38.55	20221124	3000	2.00	20231020	1.20	N	009580	2500	1559 억	1009198	N	N	0	N	N
57	20231023	090232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	45	2	1.48	10016315	3242	1.30	3080	3095	3080	3955	2135	3045	3089.55	1.62	-33	3328	3186	3093	2951	2858	3140	2905	1559	910	2500	2190	5	1	62368324	1927	4.29	0.29	12	0.01	721.00	10484.00	4980	20221124	-37.95	3000	20231020	3.00	4400	-29.77	20230228	3000	3.00	20231020	4980	-37.95	20221124	3000	3.00	20231020	1.20	N	009580	2500	1559 억	1009198	N	N	0	N	N
58	20231020	160230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	3045	-25	5	-0.81	764873125	248467	384.00	3070	3235	3000	3990	2150	3070	3078.39	1.63	-4233	3160	3115	3090	3045	3020	3102	3032	1559	920	2500	2210	5	1	62368324	1899	4.22	0.29	12	0.40	721.00	10484.00	4980	20221124	-38.86	3000	20231020	1.50	4400	-30.80	20230228	3000	1.50	20231020	4980	-38.86	20221124	3000	1.50	20231020	1.22	N	009580	2500	1559 억	1017339	N	N	20	N	N
59	20231020	150229	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	3050	-20	5	-0.65	741073770	240647	371.91	3070	3235	3000	3990	2150	3070	3079.51	1.63	-3863	3160	3115	3090	3045	3020	3102	3032	1559	920	2500	2210	5	1	62368324	1902	4.23	0.29	12	0.39	721.00	10484.00	4980	20221124	-38.76	3000	20231020	1.67	4400	-30.68	20230228	3000	1.67	20231020	4980	-38.76	20221124	3000	1.67	20231020	1.22	N	009580	2500	1559 억	1017339	N	N	20	N	N
60	20231020	140231	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	3055	-15	5	-0.49	690208570	223896	346.03	3070	3235	3000	3990	2150	3070	3082.72	1.63	-7616	3160	3115	3090	3045	3020	3102	3032	1559	920	2500	2210	5	1	62368324	1905	4.24	0.29	12	0.36	721.00	10484.00	4980	20221124	-38.65	3000	20231020	1.83	4400	-30.57	20230228	3000	1.83	20231020	4980	-38.65	20221124	3000	1.83	20231020	1.22	N	009580	2500	1559 억	1017339	N	N	20	N	N
61	20231020	130224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	3045	-25	5	-0.81	201445065	66772	103.19	3070	3080	3000	3990	2150	3070	3016.91	1.63	-3247	3160	3115	3090	3045	3020	3102	3032	1559	920	2500	2210	5	1	62368324	1899	4.22	0.29	12	0.11	721.00	10484.00	4980	20221124	-38.86	3000	20231020	1.50	4400	-30.80	20230228	3000	1.50	20231020	4980	-38.86	20221124	3000	1.50	20231020	1.22	N	009580	2500	1559 억	1017339	N	N	20	N	N
62	20231020	120228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	3010	-60	5	-1.95	173601470	57544	88.93	3070	3080	3000	3990	2150	3070	3016.85	1.63	-3247	3160	3115	3090	3045	3020	3102	3032	1559	920	2500	2210	5	1	62368324	1877	4.17	0.29	12	0.09	721.00	10484.00	4980	20221124	-39.56	3000	20231020	0.33	4400	-31.59	20230228	3000	0.33	20231020	4980	-39.56	20221124	3000	0.33	20231020	1.22	N	009580	2500	1559 억	1017339	N	N	20	N	N
63	20231020	110230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	3015	-55	5	-1.79	152299410	50457	77.98	3070	3080	3000	3990	2150	3070	3018.40	1.63	-3221	3160	3115	3090	3045	3020	3102	3032	1559	920	2500	2210	5	1	62368324	1880	4.18	0.29	12	0.08	721.00	10484.00	4980	20221124	-39.46	3000	20231020	0.50	4400	-31.48	20230228	3000	0.50	20231020	4980	-39.46	20221124	3000	0.50	20231020	1.22	N	009580	2500	1559 억	1017339	N	N	20	N	N
64	20231020	100229	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	3020	-50	5	-1.63	96773375	31996	49.45	3070	3080	3000	3990	2150	3070	3024.55	1.63	-2284	3160	3115	3090	3045	3020	3102	3032	1559	920	2500	2210	5	1	62368324	1884	4.19	0.29	12	0.05	721.00	10484.00	4980	20221124	-39.36	3000	20231020	0.67	4400	-31.36	20230228	3000	0.67	20231020	4980	-39.36	20221124	3000	0.67	20231020	1.22	N	009580	2500	1559 억	1017339	N	N	20	N	N
65	20231020	090229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3075	5	2	0.16	454945	148	0.23	3070	3075	3070	3990	2150	3070	3073.95	1.63	14	3160	3115	3090	3045	3020	3102	3032	1559	920	2500	2210	5	1	62368324	1918	4.26	0.29	12	0.00	721.00	10484.00	4980	20221124	-38.25	3045	20231006	0.99	4400	-30.11	20230228	3045	0.99	20231006	4980	-38.25	20221124	3045	0.99	20231006	1.22	N	009580	2500	1559 억	1017339	N	N	20	N	N
66	20231019	160228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	-75	5	-2.38	199872230	64699	220.71	3125	3135	3065	4085	2205	3145	3089.27	1.67	-28657	3188	3166	3153	3131	3118	3160	3125	1559	940	2500	2260	5	1	62368324	1915	4.26	0.29	12	0.10	721.00	10484.00	4980	20221124	-38.35	3045	20231006	0.82	4400	-30.23	20230228	3045	0.82	20231006	4980	-38.35	20221124	3045	0.82	20231006	1.23	N	009580	2500	1559 억	1041429	N	N	20	N	N
67	20231019	150228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	-75	5	-2.38	171750695	55581	189.61	3125	3135	3065	4085	2205	3145	3090.10	1.67	-27895	3188	3166	3153	3131	3118	3160	3125	1559	940	2500	2260	5	1	62368324	1915	4.26	0.29	12	0.09	721.00	10484.00	4980	20221124	-38.35	3045	20231006	0.82	4400	-30.23	20230228	3045	0.82	20231006	4980	-38.35	20221124	3045	0.82	20231006	1.23	N	009580	2500	1559 억	1041429	N	N	52	N	N
68	20231019	140227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	-75	5	-2.38	153186970	49539	168.99	3125	3135	3065	4085	2205	3145	3092.25	1.67	-25332	3188	3166	3153	3131	3118	3160	3125	1559	940	2500	2260	5	1	62368324	1915	4.26	0.29	12	0.08	721.00	10484.00	4980	20221124	-38.35	3045	20231006	0.82	4400	-30.23	20230228	3045	0.82	20231006	4980	-38.35	20221124	3045	0.82	20231006	1.23	N	009580	2500	1559 억	1041429	N	N	52	N	N
69	20231019	130227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	-80	5	-2.54	135300190	43716	149.13	3125	3135	3065	4085	2205	3145	3094.98	1.67	-23063	3188	3166	3153	3131	3118	3160	3125	1559	940	2500	2260	5	1	62368324	1912	4.25	0.29	12	0.07	721.00	10484.00	4980	20221124	-38.45	3045	20231006	0.66	4400	-30.34	20230228	3045	0.66	20231006	4980	-38.45	20221124	3045	0.66	20231006	1.23	N	009580	2500	1559 억	1041429	N	N	52	N	N
70	20231019	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	-45	5	-1.43	109087245	35197	120.07	3125	3135	3085	4085	2205	3145	3099.33	1.67	-17793	3188	3166	3153	3131	3118	3160	3125	1559	940	2500	2260	5	1	62368324	1933	4.30	0.30	12	0.06	721.00	10484.00	4980	20221124	-37.75	3045	20231006	1.81	4400	-29.55	20230228	3045	1.81	20231006	4980	-37.75	20221124	3045	1.81	20231006	1.23	N	009580	2500	1559 억	1041429	N	N	52	N	N
71	20231019	110228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	-45	5	-1.43	58417970	18809	64.16	3125	3135	3095	4085	2205	3145	3105.85	1.67	-9366	3188	3166	3153	3131	3118	3160	3125	1559	940	2500	2260	5	1	62368324	1933	4.30	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.75	3045	20231006	1.81	4400	-29.55	20230228	3045	1.81	20231006	4980	-37.75	20221124	3045	1.81	20231006	1.23	N	009580	2500	1559 억	1041429	N	N	52	N	N
72	20231019	100226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	-35	5	-1.11	28297835	9116	31.10	3125	3135	3095	4085	2205	3145	3104.19	1.67	-1072	3188	3166	3153	3131	3118	3160	3125	1559	940	2500	2260	5	1	62368324	1940	4.31	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.55	3045	20231006	2.13	4400	-29.32	20230228	3045	2.13	20231006	4980	-37.55	20221124	3045	2.13	20231006	1.23	N	009580	2500	1559 억	1041429	N	N	52	N	N
73	20231019	090228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	-10	5	-0.32	125095	40	0.14	3125	3135	3125	4085	2205	3145	3127.38	1.67	0	3188	3166	3153	3131	3118	3160	3125	1559	940	2500	2260	5	1	62368324	1955	4.35	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.05	3045	20231006	2.96	4400	-28.75	20230228	3045	2.96	20231006	4980	-37.05	20221124	3045	2.96	20231006	1.23	N	009580	2500	1559 억	1041429	N	N	52	N	N
74	20231018	160228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	-5	5	-0.16	92255230	29220	67.81	3155	3175	3140	4095	2205	3150	3157.27	1.68	-4180	3203	3176	3148	3121	3093	3190	3135	1559	945	2500	2260	5	1	62368324	1961	4.36	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.85	3045	20231006	3.28	4400	-28.52	20230228	3045	3.28	20231006	4980	-36.85	20221124	3045	3.28	20231006	1.23	N	009580	2500	1559 억	1045824	N	N	52	N	N
75	20231018	150226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	0	3	0.00	84059970	26615	61.76	3155	3175	3140	4095	2205	3150	3158.37	1.68	-3963	3203	3176	3148	3121	3093	3190	3135	1559	945	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.75	3045	20231006	3.45	4400	-28.41	20230228	3045	3.45	20231006	4980	-36.75	20221124	3045	3.45	20231006	1.23	N	009580	2500	1559 억	1045824	N	N	0	N	N
76	20231018	140225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	0	3	0.00	72324180	22893	53.12	3155	3175	3140	4095	2205	3150	3159.23	1.68	-3039	3203	3176	3148	3121	3093	3190	3135	1559	945	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.75	3045	20231006	3.45	4400	-28.41	20230228	3045	3.45	20231006	4980	-36.75	20221124	3045	3.45	20231006	1.23	N	009580	2500	1559 억	1045824	N	N	0	N	N
77	20231018	130224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3170	20	2	0.63	63583735	20127	46.71	3155	3175	3140	4095	2205	3150	3159.13	1.68	-2128	3203	3176	3148	3121	3093	3190	3135	1559	945	2500	2260	5	1	62368324	1977	4.40	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.35	3045	20231006	4.11	4400	-27.95	20230228	3045	4.11	20231006	4980	-36.35	20221124	3045	4.11	20231006	1.23	N	009580	2500	1559 억	1045824	N	N	0	N	N
78	20231018	120226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	5	2	0.16	28327815	8969	20.81	3155	3175	3145	4095	2205	3150	3158.41	1.68	-626	3203	3176	3148	3121	3093	3190	3135	1559	945	2500	2260	5	1	62368324	1968	4.38	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.65	3045	20231006	3.61	4400	-28.30	20230228	3045	3.61	20231006	4980	-36.65	20221124	3045	3.61	20231006	1.23	N	009580	2500	1559 억	1045824	N	N	0	N	N
79	20231018	110227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3175	25	2	0.79	18233960	5768	13.39	3155	3175	3150	4095	2205	3150	3161.23	1.68	-130	3203	3176	3148	3121	3093	3190	3135	1559	945	2500	2260	5	1	62368324	1980	4.40	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.24	3045	20231006	4.27	4400	-27.84	20230228	3045	4.27	20231006	4980	-36.24	20221124	3045	4.27	20231006	1.23	N	009580	2500	1559 억	1045824	N	N	0	N	N
80	20231018	100227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	5	2	0.16	9324970	2955	6.86	3155	3165	3150	4095	2205	3150	3155.66	1.68	724	3203	3176	3148	3121	3093	3190	3135	1559	945	2500	2260	5	1	62368324	1968	4.38	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.65	3045	20231006	3.61	4400	-28.30	20230228	3045	3.61	20231006	4980	-36.65	20221124	3045	3.61	20231006	1.23	N	009580	2500	1559 억	1045824	N	N	0	N	N
81	20231018	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	15	2	0.48	59985	19	0.04	3155	3165	3155	4095	2205	3150	3157.11	1.68	0	3203	3176	3148	3121	3093	3190	3135	1559	945	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.45	3045	20231006	3.94	4400	-28.07	20230228	3045	3.94	20231006	4980	-36.45	20221124	3045	3.94	20231006	1.23	N	009580	2500	1559 억	1045824	N	N	0	N	N
82	20231017	160228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	10	2	0.32	136048085	43093	202.81	3135	3175	3120	4080	2200	3140	3157.08	1.68	-5325	3200	3170	3135	3105	3070	3185	3120	1559	940	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.07	721.00	10484.00	4980	20221124	-36.75	3045	20231006	3.45	4400	-28.41	20230228	3045	3.45	20231006	4980	-36.75	20221124	3045	3.45	20231006	1.24	N	009580	2500	1559 억	1050048	N	N	0	N	N
83	20231017	150226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	5	2	0.16	99060475	31392	147.74	3135	3175	3120	4080	2200	3140	3155.60	1.68	-3039	3200	3170	3135	3105	3070	3185	3120	1559	940	2500	2260	5	1	62368324	1961	4.36	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.85	3045	20231006	3.28	4400	-28.52	20230228	3045	3.28	20231006	4980	-36.85	20221124	3045	3.28	20231006	1.24	N	009580	2500	1559 억	1050048	N	N	0	N	N
84	20231017	140227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	10	2	0.32	97028540	30747	144.71	3135	3175	3120	4080	2200	3140	3155.71	1.68	-2778	3200	3170	3135	3105	3070	3185	3120	1559	940	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.75	3045	20231006	3.45	4400	-28.41	20230228	3045	3.45	20231006	4980	-36.75	20221124	3045	3.45	20231006	1.24	N	009580	2500	1559 억	1050048	N	N	0	N	N
85	20231017	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	20	2	0.64	87784850	27810	130.88	3135	3175	3120	4080	2200	3140	3156.59	1.68	-1856	3200	3170	3135	3105	3070	3185	3120	1559	940	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.55	3045	20231006	3.78	4400	-28.18	20230228	3045	3.78	20231006	4980	-36.55	20221124	3045	3.78	20231006	1.24	N	009580	2500	1559 억	1050048	N	N	0	N	N
86	20231017	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	20	2	0.64	70014205	22185	104.41	3135	3175	3120	4080	2200	3140	3155.93	1.68	-881	3200	3170	3135	3105	3070	3185	3120	1559	940	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.55	3045	20231006	3.78	4400	-28.18	20230228	3045	3.78	20231006	4980	-36.55	20221124	3045	3.78	20231006	1.24	N	009580	2500	1559 억	1050048	N	N	0	N	N
87	20231017	110224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	25	2	0.80	57145230	18119	85.27	3135	3175	3120	4080	2200	3140	3153.88	1.68	583	3200	3170	3135	3105	3070	3185	3120	1559	940	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.45	3045	20231006	3.94	4400	-28.07	20230228	3045	3.94	20231006	4980	-36.45	20221124	3045	3.94	20231006	1.24	N	009580	2500	1559 억	1050048	N	N	0	N	N
88	20231017	100223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	15	2	0.48	44503590	14123	66.47	3135	3175	3120	4080	2200	3140	3151.14	1.68	2312	3200	3170	3135	3105	3070	3185	3120	1559	940	2500	2260	5	1	62368324	1968	4.38	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.65	3045	20231006	3.61	4400	-28.30	20230228	3045	3.61	20231006	4980	-36.65	20221124	3045	3.61	20231006	1.24	N	009580	2500	1559 억	1050048	N	N	0	N	N
89	20231017	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	0	3	0.00	1395080	445	2.09	3135	3140	3135	4080	2200	3140	3135.01	1.68	236	3200	3170	3135	3105	3070	3185	3120	1559	940	2500	2260	5	1	62368324	1958	4.36	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.95	3045	20231006	3.12	4400	-28.64	20230228	3045	3.12	20231006	4980	-36.95	20221124	3045	3.12	20231006	1.24	N	009580	2500	1559 억	1050048	N	N	0	N	N
90	20231016	160224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	10	2	0.32	66389930	21248	107.02	3100	3165	3100	4065	2195	3130	3124.53	1.69	-1515	3176	3152	3136	3112	3096	3145	3105	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.95	3045	20231006	3.12	4400	-28.64	20230228	3045	3.12	20231006	4980	-36.95	20221124	3045	3.12	20231006	1.26	N	009580	2500	1559 억	1051528	N	N	8	N	N
91	20231016	150224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	-10	5	-0.32	62115125	19880	100.13	3100	3165	3100	4065	2195	3130	3124.50	1.69	-1527	3176	3152	3136	3112	3096	3145	3105	1559	935	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.35	3045	20231006	2.46	4400	-29.09	20230228	3045	2.46	20231006	4980	-37.35	20221124	3045	2.46	20231006	1.26	N	009580	2500	1559 억	1051528	N	N	8	N	N
92	20231016	140225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	-5	5	-0.16	58211580	18632	93.84	3100	3165	3100	4065	2195	3130	3124.28	1.69	-1020	3176	3152	3136	3112	3096	3145	3105	1559	935	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.25	3045	20231006	2.63	4400	-28.98	20230228	3045	2.63	20231006	4980	-37.25	20221124	3045	2.63	20231006	1.26	N	009580	2500	1559 억	1051528	N	N	8	N	N
93	20231016	130223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	5	2	0.16	48281465	15440	77.76	3100	3165	3100	4065	2195	3130	3127.04	1.69	-967	3176	3152	3136	3112	3096	3145	3105	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.05	3045	20231006	2.96	4400	-28.75	20230228	3045	2.96	20231006	4980	-37.05	20221124	3045	2.96	20231006	1.26	N	009580	2500	1559 억	1051528	N	N	8	N	N
94	20231016	120225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	5	2	0.16	43329000	13856	69.79	3100	3165	3100	4065	2195	3130	3127.09	1.69	-567	3176	3152	3136	3112	3096	3145	3105	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.05	3045	20231006	2.96	4400	-28.75	20230228	3045	2.96	20231006	4980	-37.05	20221124	3045	2.96	20231006	1.26	N	009580	2500	1559 억	1051528	N	N	8	N	N
95	20231016	110224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	10	2	0.32	39971810	12789	64.41	3100	3165	3100	4065	2195	3130	3125.48	1.69	-489	3176	3152	3136	3112	3096	3145	3105	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.95	3045	20231006	3.12	4400	-28.64	20230228	3045	3.12	20231006	4980	-36.95	20221124	3045	3.12	20231006	1.26	N	009580	2500	1559 억	1051528	N	N	8	N	N
96	20231016	100222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3130	0	3	0.00	8682425	2789	14.05	3100	3140	3100	4065	2195	3130	3113.10	1.69	-102	3176	3152	3136	3112	3096	3145	3105	1559	935	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.15	3045	20231006	2.79	4400	-28.86	20230228	3045	2.79	20231006	4980	-37.15	20221124	3045	2.79	20231006	1.26	N	009580	2500	1559 억	1051528	N	N	8	N	N
97	20231016	090223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	10	2	0.32	1537640	496	2.50	3100	3140	3100	4065	2195	3130	3100.08	1.69	0	3176	3152	3136	3112	3096	3145	3105	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.95	3045	20231006	3.12	4400	-28.64	20230228	3045	3.12	20231006	4980	-36.95	20221124	3045	3.12	20231006	1.26	N	009580	2500	1559 억	1051528	N	N	8	N	N
98	20231012	160225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	15	2	0.48	116409315	37094	168.14	3110	3155	3110	4075	2195	3135	3138.22	1.66	15340	3161	3147	3126	3112	3091	3155	3120	1559	940	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.75	3045	20231006	3.45	4400	-28.41	20230228	3045	3.45	20231006	4980	-36.75	20221124	3045	3.45	20231006	1.26	N	009580	2500	1559 억	1035989	N	N	18	N	N
99	20231012	150224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	15	2	0.48	109044555	34756	157.54	3110	3155	3110	4075	2195	3135	3137.43	1.66	14525	3161	3147	3126	3112	3091	3155	3120	1559	940	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.75	3045	20231006	3.45	4400	-28.41	20230228	3045	3.45	20231006	4980	-36.75	20221124	3045	3.45	20231006	1.26	N	009580	2500	1559 억	1035989	N	N	0	N	N
100	20231012	140224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	5	2	0.16	85971040	27416	124.27	3110	3150	3110	4075	2195	3135	3135.80	1.66	10424	3161	3147	3126	3112	3091	3155	3120	1559	940	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.95	3045	20231006	3.12	4400	-28.64	20230228	3045	3.12	20231006	4980	-36.95	20221124	3045	3.12	20231006	1.26	N	009580	2500	1559 억	1035989	N	N	0	N	N
101	20231012	130224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	10	2	0.32	80884885	25799	116.94	3110	3150	3110	4075	2195	3135	3135.19	1.66	9738	3161	3147	3126	3112	3091	3155	3120	1559	940	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.85	3045	20231006	3.28	4400	-28.52	20230228	3045	3.28	20231006	4980	-36.85	20221124	3045	3.28	20231006	1.26	N	009580	2500	1559 억	1035989	N	N	0	N	N
102	20231012	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	15	2	0.48	73782985	23536	106.69	3110	3150	3110	4075	2195	3135	3134.90	1.66	9779	3161	3147	3126	3112	3091	3155	3120	1559	940	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.75	3045	20231006	3.45	4400	-28.41	20230228	3045	3.45	20231006	4980	-36.75	20221124	3045	3.45	20231006	1.26	N	009580	2500	1559 억	1035989	N	N	0	N	N
103	20231012	110227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	15	2	0.48	66032265	21071	95.51	3110	3150	3110	4075	2195	3135	3133.80	1.66	8629	3161	3147	3126	3112	3091	3155	3120	1559	940	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.75	3045	20231006	3.45	4400	-28.41	20230228	3045	3.45	20231006	4980	-36.75	20221124	3045	3.45	20231006	1.26	N	009580	2500	1559 억	1035989	N	N	0	N	N
104	20231012	100226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3130	-5	5	-0.16	31676025	10122	45.88	3110	3145	3110	4075	2195	3135	3129.42	1.66	2396	3161	3147	3126	3112	3091	3155	3120	1559	940	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.15	3045	20231006	2.79	4400	-28.86	20230228	3045	2.79	20231006	4980	-37.15	20221124	3045	2.79	20231006	1.26	N	009580	2500	1559 억	1035989	N	N	0	N	N
105	20231012	090227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	0	3	0.00	4174045	1342	6.08	3110	3135	3110	4075	2195	3135	3110.32	1.66	0	3161	3147	3126	3112	3091	3155	3120	1559	940	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.05	3045	20231006	2.96	4400	-28.75	20230228	3045	2.96	20231006	4980	-37.05	20221124	3045	2.96	20231006	1.26	N	009580	2500	1559 억	1035989	N	N	0	N	N
106	20231011	160225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	35	2	1.13	68797175	22015	98.17	3105	3140	3105	4030	2170	3100	3124.99	1.68	-9799	3156	3127	3096	3067	3036	3130	3070	1559	930	2500	2230	5	1	62368324	1955	4.35	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.05	3045	20231006	2.96	4400	-28.75	20230228	3045	2.96	20231006	4980	-37.05	20221124	3045	2.96	20231006	1.27	N	009580	2500	1559 억	1045836	N	N	0	N	N
107	20231011	150224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	20	2	0.65	61404955	19655	87.65	3105	3140	3105	4030	2170	3100	3124.14	1.68	-9429	3156	3127	3096	3067	3036	3130	3070	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.35	3045	20231006	2.46	4400	-29.09	20230228	3045	2.46	20231006	4980	-37.35	20221124	3045	2.46	20231006	1.27	N	009580	2500	1559 억	1045836	N	N	0	N	N
108	20231011	140226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	25	2	0.81	50057835	16014	71.41	3105	3140	3105	4030	2170	3100	3125.88	1.68	-8997	3156	3127	3096	3067	3036	3130	3070	1559	930	2500	2230	5	1	62368324	1949	4.33	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.25	3045	20231006	2.63	4400	-28.98	20230228	3045	2.63	20231006	4980	-37.25	20221124	3045	2.63	20231006	1.27	N	009580	2500	1559 억	1045836	N	N	0	N	N
109	20231011	130223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	25	2	0.81	46846855	14985	66.82	3105	3140	3105	4030	2170	3100	3126.25	1.68	-7987	3156	3127	3096	3067	3036	3130	3070	1559	930	2500	2230	5	1	62368324	1949	4.33	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.25	3045	20231006	2.63	4400	-28.98	20230228	3045	2.63	20231006	4980	-37.25	20221124	3045	2.63	20231006	1.27	N	009580	2500	1559 억	1045836	N	N	0	N	N
110	20231011	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	20	2	0.65	19518415	6249	27.87	3105	3135	3105	4030	2170	3100	3123.45	1.68	-2189	3156	3127	3096	3067	3036	3130	3070	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.35	3045	20231006	2.46	4400	-29.09	20230228	3045	2.46	20231006	4980	-37.35	20221124	3045	2.46	20231006	1.27	N	009580	2500	1559 억	1045836	N	N	0	N	N
111	20231011	110224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	20	2	0.65	13163460	4216	18.80	3105	3130	3105	4030	2170	3100	3122.26	1.68	-848	3156	3127	3096	3067	3036	3130	3070	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.35	3045	20231006	2.46	4400	-29.09	20230228	3045	2.46	20231006	4980	-37.35	20221124	3045	2.46	20231006	1.27	N	009580	2500	1559 억	1045836	N	N	0	N	N
112	20231011	100224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	25	2	0.81	9805080	3141	14.01	3105	3130	3105	4030	2170	3100	3121.64	1.68	-207	3156	3127	3096	3067	3036	3130	3070	1559	930	2500	2230	5	1	62368324	1949	4.33	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.25	3045	20231006	2.63	4400	-28.98	20230228	3045	2.63	20231006	4980	-37.25	20221124	3045	2.63	20231006	1.27	N	009580	2500	1559 억	1045836	N	N	0	N	N
113	20231011	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	10	2	0.32	313610	101	0.45	3105	3110	3105	4030	2170	3100	3105.05	1.68	0	3156	3127	3096	3067	3036	3130	3070	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.55	3045	20231006	2.13	4400	-29.32	20230228	3045	2.13	20231006	4980	-37.55	20221124	3045	2.13	20231006	1.27	N	009580	2500	1559 억	1045836	N	N	0	N	N
114	20231010	160223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	0	3	0.00	69435480	22410	89.20	3100	3125	3065	4030	2170	3100	3098.40	1.68	-1637	3136	3117	3081	3062	3026	3127	3072	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.75	3045	20231006	1.81	4400	-29.55	20230228	3045	1.81	20231006	4980	-37.75	20221124	3045	1.81	20231006	1.27	N	009580	2500	1559 억	1049417	N	N	0	N	N
115	20231010	150224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	-20	5	-0.65	60299350	19461	77.46	3100	3125	3065	4030	2170	3100	3098.47	1.68	-1636	3136	3117	3081	3062	3026	3127	3072	1559	930	2500	2230	5	1	62368324	1921	4.27	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.15	3045	20231006	1.15	4400	-30.00	20230228	3045	1.15	20231006	4980	-38.15	20221124	3045	1.15	20231006	1.27	N	009580	2500	1559 억	1049417	N	N	0	N	N
116	20231010	140222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	-20	5	-0.65	49212130	15862	63.13	3100	3125	3080	4030	2170	3100	3102.52	1.68	-1585	3136	3117	3081	3062	3026	3127	3072	1559	930	2500	2230	5	1	62368324	1921	4.27	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.15	3045	20231006	1.15	4400	-30.00	20230228	3045	1.15	20231006	4980	-38.15	20221124	3045	1.15	20231006	1.27	N	009580	2500	1559 억	1049417	N	N	0	N	N
117	20231010	130222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	0	3	0.00	42262320	13610	54.17	3100	3125	3095	4030	2170	3100	3105.24	1.68	-1170	3136	3117	3081	3062	3026	3127	3072	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.75	3045	20231006	1.81	4400	-29.55	20230228	3045	1.81	20231006	4980	-37.75	20221124	3045	1.81	20231006	1.27	N	009580	2500	1559 억	1049417	N	N	0	N	N
118	20231010	120222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	10	2	0.32	26003150	8369	33.31	3100	3125	3100	4030	2170	3100	3107.08	1.68	368	3136	3117	3081	3062	3026	3127	3072	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.55	3045	20231006	2.13	4400	-29.32	20230228	3045	2.13	20231006	4980	-37.55	20221124	3045	2.13	20231006	1.27	N	009580	2500	1559 억	1049417	N	N	0	N	N
119	20231010	110218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3115	15	2	0.48	20299665	6537	26.02	3100	3125	3100	4030	2170	3100	3105.35	1.68	802	3136	3117	3081	3062	3026	3127	3072	1559	930	2500	2230	5	1	62368324	1943	4.32	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.45	3045	20231006	2.30	4400	-29.20	20230228	3045	2.30	20231006	4980	-37.45	20221124	3045	2.30	20231006	1.27	N	009580	2500	1559 억	1049417	N	N	0	N	N
120	20231010	100221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	5	2	0.16	15127485	4875	19.40	3100	3120	3100	4030	2170	3100	3103.07	1.68	-3	3136	3117	3081	3062	3026	3127	3072	1559	930	2500	2230	5	1	62368324	1937	4.31	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.65	3045	20231006	1.97	4400	-29.43	20230228	3045	1.97	20231006	4980	-37.65	20221124	3045	1.97	20231006	1.27	N	009580	2500	1559 억	1049417	N	N	0	N	N
121	20231010	090222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	10	2	0.32	5109625	1647	6.56	3100	3110	3100	4030	2170	3100	3102.38	1.68	0	3136	3117	3081	3062	3026	3127	3072	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.55	3045	20231006	2.13	4400	-29.32	20230228	3045	2.13	20231006	4980	-37.55	20221124	3045	2.13	20231006	1.27	N	009580	2500	1559 억	1049417	N	N	0	N	N
122	20231006	160222	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3100	20	2	0.65	77130510	25124	65.05	3045	3100	3045	4000	2160	3080	3069.99	1.68	-2765	3153	3116	3088	3051	3023	3102	3037	1559	920	2500	2210	5	1	62368324	1933	4.30	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.75	3045	20231006	1.81	4400	-29.55	20230228	3045	1.81	20231006	4980	-37.75	20221124	3045	1.81	20231006	1.31	N	009580	2500	1559 억	1050777	N	N	0	N	N
123	20231006	150219	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3080	0	3	0.00	69914415	22789	59.00	3045	3090	3045	4000	2160	3080	3067.90	1.68	-2811	3153	3116	3088	3051	3023	3102	3037	1559	920	2500	2210	5	1	62368324	1921	4.27	0.29	12	0.04	721.00	10484.00	4980	20221124	-38.15	3045	20231006	1.15	4400	-30.00	20230228	3045	1.15	20231006	4980	-38.15	20221124	3045	1.15	20231006	1.31	N	009580	2500	1559 억	1050777	N	N	0	N	N
124	20231006	140220	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3080	0	3	0.00	64269165	20956	54.26	3045	3090	3045	4000	2160	3080	3066.86	1.68	-2811	3153	3116	3088	3051	3023	3102	3037	1559	920	2500	2210	5	1	62368324	1921	4.27	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.15	3045	20231006	1.15	4400	-30.00	20230228	3045	1.15	20231006	4980	-38.15	20221124	3045	1.15	20231006	1.31	N	009580	2500	1559 억	1050777	N	N	0	N	N
125	20231006	130218	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3080	0	3	0.00	60356260	19687	50.97	3045	3085	3045	4000	2160	3080	3065.79	1.68	-2761	3153	3116	3088	3051	3023	3102	3037	1559	920	2500	2210	5	1	62368324	1921	4.27	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.15	3045	20231006	1.15	4400	-30.00	20230228	3045	1.15	20231006	4980	-38.15	20221124	3045	1.15	20231006	1.31	N	009580	2500	1559 억	1050777	N	N	0	N	N
126	20231006	120218	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3085	5	2	0.16	51427560	16787	43.46	3045	3085	3045	4000	2160	3080	3063.53	1.68	-2285	3153	3116	3088	3051	3023	3102	3037	1559	920	2500	2210	5	1	62368324	1924	4.28	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.05	3045	20231006	1.31	4400	-29.89	20230228	3045	1.31	20231006	4980	-38.05	20221124	3045	1.31	20231006	1.31	N	009580	2500	1559 억	1050777	N	N	0	N	N
127	20231006	110216	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3085	5	2	0.16	47430960	15489	40.10	3045	3085	3045	4000	2160	3080	3062.24	1.68	-1796	3153	3116	3088	3051	3023	3102	3037	1559	920	2500	2210	5	1	62368324	1924	4.28	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.05	3045	20231006	1.31	4400	-29.89	20230228	3045	1.31	20231006	4980	-38.05	20221124	3045	1.31	20231006	1.31	N	009580	2500	1559 억	1050777	N	N	0	N	N
128	20231006	100218	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3080	0	3	0.00	33372615	10913	28.26	3045	3085	3045	4000	2160	3080	3058.06	1.68	154	3153	3116	3088	3051	3023	3102	3037	1559	920	2500	2210	5	1	62368324	1921	4.27	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.15	3045	20231006	1.15	4400	-30.00	20230228	3045	1.15	20231006	4980	-38.15	20221124	3045	1.15	20231006	1.31	N	009580	2500	1559 억	1050777	N	N	0	N	N
129	20231006	090214	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3050	-30	5	-0.97	7869485	2584	6.69	3045	3080	3045	4000	2160	3080	3045.47	1.68	81	3153	3116	3088	3051	3023	3102	3037	1559	920	2500	2210	5	1	62368324	1902	4.23	0.29	12	0.00	721.00	10484.00	4980	20221124	-38.76	3045	20231006	0.16	4400	-30.68	20230228	3045	0.16	20231006	4980	-38.76	20221124	3045	0.16	20231006	1.31	N	009580	2500	1559 억	1050777	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History