KissMeData/009770/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 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	20241031	160254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	8276850	309	90.88	26700	26850	26700	34900	18800	26850	26785.92	2.63	9	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20231031	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
3	20241031	150258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	6236250	233	68.53	26700	26850	26700	34900	18800	26850	26765.02	2.63	9	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20231031	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
4	20241031	140257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	6075150	227	66.76	26700	26850	26700	34900	18800	26850	26762.78	2.63	3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20231031	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
5	20241031	130257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	6048300	226	66.47	26700	26850	26700	34900	18800	26850	26762.39	2.63	3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20231031	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
6	20241031	120257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	4681500	175	51.47	26700	26850	26700	34900	18800	26850	26751.43	2.63	3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20231031	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
7	20241031	110259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	4654700	174	51.18	26700	26850	26700	34900	18800	26850	26751.15	2.63	3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20231031	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
8	20241031	100257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	2376700	89	26.18	26700	26850	26700	34900	18800	26850	26704.49	2.63	3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20231031	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
9	20241031	090257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	0	0	0.00	0	0	0	34900	18800	26850	0.00	2.63	0	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20231031	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
10	20241030	160256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	9115700	340	78.52	26850	26850	26700	34900	18800	26850	26810.77	2.63	5	27183	27016	26833	26666	26483	27100	26750	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24050	11.64	20231030	0.00	N	009770	5000	124 억	65667	N	N	0	N	N
11	20241030	150300	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	7075100	264	60.97	26850	26850	26700	34900	18800	26850	26799.62	2.63	5	27183	27016	26833	26666	26483	27100	26750	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65667	N	N	0	N	N
12	20241030	140259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	5467100	204	47.11	26850	26850	26700	34900	18800	26850	26799.51	2.63	1	27183	27016	26833	26666	26483	27100	26750	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65667	N	N	0	N	N
13	20241030	130258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	4019700	150	34.64	26850	26850	26700	34900	18800	26850	26798.00	2.63	1	27183	27016	26833	26666	26483	27100	26750	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24050	11.64	20231030	0.00	N	009770	5000	124 억	65667	N	N	0	N	N
14	20241030	120259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	2893500	108	24.94	26850	26850	26700	34900	18800	26850	26791.67	2.63	1	27183	27016	26833	26666	26483	27100	26750	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24050	11.64	20231030	0.00	N	009770	5000	124 억	65667	N	N	0	N	N
15	20241030	110257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	2786100	104	24.02	26850	26850	26700	34900	18800	26850	26789.42	2.63	1	27183	27016	26833	26666	26483	27100	26750	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65667	N	N	0	N	N
16	20241030	100256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	2786100	104	24.02	26850	26850	26700	34900	18800	26850	26789.42	2.63	1	27183	27016	26833	26666	26483	27100	26750	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65667	N	N	0	N	N
17	20241030	090258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	295350	11	2.54	26850	26850	26850	34900	18800	26850	26850.00	2.63	-1	27183	27016	26833	26666	26483	27100	26750	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24050	11.64	20231030	0.00	N	009770	5000	124 억	65667	N	N	0	N	N
18	20241029	160249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	50	2	0.19	11629650	433	134.47	26650	27000	26650	34800	18800	26800	26858.31	2.63	-3	26966	26882	26766	26682	26566	26900	26700	125	8000	5000	19830	50	1	2499971	671	4.80	0.30	12	0.02	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24050	11.64	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
19	20241029	150254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	9347950	348	108.07	26650	27000	26650	34800	18800	26800	26861.93	2.63	-2	26966	26882	26766	26682	26566	26900	26700	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
20	20241029	140250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	9213950	343	106.52	26650	27000	26650	34800	18800	26800	26862.83	2.63	-2	26966	26882	26766	26682	26566	26900	26700	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
21	20241029	130251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	9213950	343	106.52	26650	27000	26650	34800	18800	26800	26862.83	2.63	-2	26966	26882	26766	26682	26566	26900	26700	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
22	20241029	120252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	9187150	342	106.21	26650	27000	26650	34800	18800	26800	26863.01	2.63	-2	26966	26882	26766	26682	26566	26900	26700	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
23	20241029	110252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-100	5	-0.37	7713150	287	89.13	26650	27000	26650	34800	18800	26800	26875.09	2.63	-2	26966	26882	26766	26682	26566	26900	26700	125	8000	5000	19830	50	1	2499971	667	4.78	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.26	24000	20231024	11.25	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24050	11.02	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
24	20241029	100252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	100	2	0.37	5590100	208	64.60	26650	27000	26650	34800	18800	26800	26875.48	2.63	-3	26966	26882	26766	26682	26566	26900	26700	125	8000	5000	19830	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24000	20231024	12.08	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24050	11.85	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
25	20241028	160249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-100	5	-0.37	8618950	322	135.29	26800	26850	26650	34950	18850	26900	26766.82	2.63	11	27066	26982	26816	26732	26566	27025	26775	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24050	11.43	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
26	20241028	150250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-150	5	-0.56	5081350	190	79.83	26800	26850	26650	34950	18850	26900	26743.95	2.63	11	27066	26982	26816	26732	26566	27025	26775	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24050	11.23	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
27	20241028	140252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-150	5	-0.56	4813900	180	75.63	26800	26850	26650	34950	18850	26900	26743.89	2.63	8	27066	26982	26816	26732	26566	27025	26775	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24050	11.23	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
28	20241028	130250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-150	5	-0.56	4760400	178	74.79	26800	26850	26650	34950	18850	26900	26743.82	2.63	6	27066	26982	26816	26732	26566	27025	26775	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24050	11.23	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
29	20241028	120251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-250	5	-0.93	1930150	72	30.25	26800	26850	26650	34950	18850	26900	26807.64	2.63	3	27066	26982	26816	26732	26566	27025	26775	125	8050	5000	19900	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	24050	10.81	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
30	20241028	110235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-200	5	-0.74	1903500	71	29.83	26800	26850	26700	34950	18850	26900	26809.86	2.63	3	27066	26982	26816	26732	26566	27025	26775	125	8050	5000	19900	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	24050	11.02	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
31	20241028	100248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	-50	5	-0.19	1127000	42	17.65	26800	26850	26750	34950	18850	26900	26833.33	2.63	0	27066	26982	26816	26732	26566	27025	26775	125	8050	5000	19900	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24050	11.64	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
32	20241028	090248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	-50	5	-0.19	992950	37	15.55	26800	26850	26800	34950	18850	26900	26836.49	2.63	0	27066	26982	26816	26732	26566	27025	26775	125	8050	5000	19900	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24050	11.64	20231030	0.00	N	009770	5000	124 억	65670	N	N	0	N	N
33	20241025	160247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	150	2	0.56	6381500	238	93.70	26750	26900	26650	34750	18750	26750	26813.03	2.63	21	27050	26900	26750	26600	26450	26975	26675	125	8000	5000	19790	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24000	20231024	12.08	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24050	11.85	20231030	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
34	20241025	150250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	2507900	94	37.01	26750	26750	26650	34750	18750	26750	26679.79	2.63	21	27050	26900	26750	26600	26450	26975	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24050	11.23	20231030	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
35	20241025	140250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-50	5	-0.19	2481150	93	36.61	26750	26750	26650	34750	18750	26750	26679.03	2.63	21	27050	26900	26750	26600	26450	26975	26675	125	8000	5000	19790	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	24050	11.02	20231030	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
36	20241025	130251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-50	5	-0.19	2347850	88	34.65	26750	26750	26650	34750	18750	26750	26680.11	2.63	21	27050	26900	26750	26600	26450	26975	26675	125	8000	5000	19790	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	24050	11.02	20231030	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
37	20241025	120250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	2134600	80	31.50	26750	26750	26650	34750	18750	26750	26682.50	2.63	21	27050	26900	26750	26600	26450	26975	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24050	11.23	20231030	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
38	20241025	110249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	2107850	79	31.10	26750	26750	26650	34750	18750	26750	26681.65	2.63	21	27050	26900	26750	26600	26450	26975	26675	125	8000	5000	19790	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	24050	10.81	20231030	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
39	20241025	100251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	1708100	64	25.20	26750	26750	26650	34750	18750	26750	26689.06	2.63	21	27050	26900	26750	26600	26450	26975	26675	125	8000	5000	19790	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	24050	10.81	20231030	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
40	20241025	090249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	615250	23	9.06	26750	26750	26750	34750	18750	26750	26750.00	2.63	20	27050	26900	26750	26600	26450	26975	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24050	11.23	20231030	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
41	20241024	160247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	6795750	254	73.62	26700	26900	26600	34700	18700	26700	26754.92	2.63	-1	27033	26866	26683	26516	26333	26775	26425	125	8000	5000	19750	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
42	20241024	150247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	5779250	216	62.61	26700	26900	26600	34700	18700	26700	26755.79	2.63	-1	27033	26866	26683	26516	26333	26775	26425	125	8000	5000	19750	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
43	20241024	140248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	5779250	216	62.61	26700	26900	26600	34700	18700	26700	26755.79	2.63	-1	27033	26866	26683	26516	26333	26775	26425	125	8000	5000	19750	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
44	20241024	130249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-50	5	-0.19	5752500	215	62.32	26700	26900	26600	34700	18700	26700	26755.81	2.63	-1	27033	26866	26683	26516	26333	26775	26425	125	8000	5000	19750	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	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
45	20241024	120248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	5406650	202	58.55	26700	26900	26600	34700	18700	26700	26765.59	2.63	-1	27033	26866	26683	26516	26333	26775	26425	125	8000	5000	19750	50	1	2499971	667	4.78	0.30	12	0.01	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	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
46	20241024	110249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	5379950	201	58.26	26700	26900	26600	34700	18700	26700	26765.92	2.63	-1	27033	26866	26683	26516	26333	26775	26425	125	8000	5000	19750	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	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
47	20241024	100248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	100	2	0.37	1605350	60	17.39	26700	26900	26700	34700	18700	26700	26755.83	2.63	-1	27033	26866	26683	26516	26333	26775	26425	125	8000	5000	19750	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
48	20241024	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	186900	7	2.03	26700	26700	26700	34700	18700	26700	26700.00	2.63	-1	27033	26866	26683	26516	26333	26775	26425	125	8000	5000	19750	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	0.00	N	009770	5000	124 억	65673	N	N	0	N	N
49	20241023	160249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-150	5	-0.56	9215600	345	140.24	26850	26850	26500	34900	18800	26850	26711.88	2.63	-3	27083	26966	26783	26666	26483	27025	26725	125	8050	5000	19860	50	1	2499971	667	4.78	0.30	12	0.01	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	0.00	N	009770	5000	124 억	65676	N	N	0	N	N
50	20241023	150251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	8628200	323	131.30	26850	26850	26500	34900	18800	26850	26712.69	2.63	-2	27083	26966	26783	26666	26483	27025	26725	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24000	11.88	20231024	0.00	N	009770	5000	124 억	65676	N	N	0	N	N
51	20241023	140253	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-150	5	-0.56	5736250	215	87.40	26850	26850	26500	34900	18800	26850	26680.23	2.63	0	27083	26966	26783	26666	26483	27025	26725	125	8050	5000	19860	50	1	2499971	667	4.78	0.30	12	0.01	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	0.00	N	009770	5000	124 억	65676	N	N	0	N	N
52	20241023	130250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-150	5	-0.56	5736250	215	87.40	26850	26850	26500	34900	18800	26850	26680.23	2.63	0	27083	26966	26783	26666	26483	27025	26725	125	8050	5000	19860	50	1	2499971	667	4.78	0.30	12	0.01	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	0.00	N	009770	5000	124 억	65676	N	N	0	N	N
53	20241023	120247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	5094250	191	77.64	26850	26850	26500	34900	18800	26850	26671.47	2.63	0	27083	26966	26783	26666	26483	27025	26725	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65676	N	N	0	N	N
54	20241023	110248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	4263800	160	65.04	26850	26850	26500	34900	18800	26850	26648.75	2.63	0	27083	26966	26783	26666	26483	27025	26725	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65676	N	N	0	N	N
55	20241023	100247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	724250	27	10.98	26850	26850	26700	34900	18800	26850	26824.07	2.63	0	27083	26966	26783	26666	26483	27025	26725	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65676	N	N	0	N	N
56	20241023	090247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	53700	2	0.81	26850	26850	26850	34900	18800	26850	26850.00	2.63	0	27083	26966	26783	26666	26483	27025	26725	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24000	11.88	20231024	0.00	N	009770	5000	124 억	65676	N	N	0	N	N
57	20241022	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	50	2	0.19	6558900	245	84.48	26800	26900	26600	34800	18800	26800	26771.02	2.63	1	26933	26866	26783	26716	26633	26900	26750	125	8000	5000	19830	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.72	24000	20231024	11.88	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24000	11.88	20231024	0.00	N	009770	5000	124 억	65677	N	N	0	N	N
58	20241022	150248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	4924100	184	63.45	26800	26900	26600	34800	18800	26800	26761.41	2.63	1	26933	26866	26783	26716	26633	26900	26750	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	0	N	N
59	20241022	140249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	4254100	159	54.83	26800	26900	26600	34800	18800	26800	26755.35	2.63	1	26933	26866	26783	26716	26633	26900	26750	125	8000	5000	19830	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65677	N	N	0	N	N
60	20241022	130248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	2783750	104	35.86	26800	26900	26600	34800	18800	26800	26766.83	2.63	1	26933	26866	26783	26716	26633	26900	26750	125	8000	5000	19830	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65677	N	N	0	N	N
61	20241022	120248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	2730250	102	35.17	26800	26900	26600	34800	18800	26800	26767.16	2.63	-1	26933	26866	26783	26716	26633	26900	26750	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	0	N	N
62	20241022	110246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	2730250	102	35.17	26800	26900	26600	34800	18800	26800	26767.16	2.63	-1	26933	26866	26783	26716	26633	26900	26750	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	0	N	N
63	20241022	100247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	2301600	86	29.66	26800	26900	26600	34800	18800	26800	26762.79	2.63	-1	26933	26866	26783	26716	26633	26900	26750	125	8000	5000	19830	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65677	N	N	0	N	N
64	20241022	090247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	1206000	45	15.52	26800	26800	26800	34800	18800	26800	26800.00	2.63	-1	26933	26866	26783	26716	26633	26900	26750	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	0	N	N
65	20241021	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	50	2	0.19	7760300	290	358.02	26750	26850	26700	34750	18750	26750	26759.66	2.63	-1	26916	26832	26716	26632	26516	26875	26675	125	8000	5000	19790	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65678	N	N	0	N	N
66	20241021	150247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	7251200	271	334.57	26750	26850	26700	34750	18750	26750	26757.20	2.63	0	26916	26832	26716	26632	26516	26875	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	0	N	N
67	20241021	140247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	6635400	248	306.17	26750	26850	26700	34750	18750	26750	26755.65	2.63	0	26916	26832	26716	26632	26516	26875	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	0	N	N
68	20241021	130246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	6608650	247	304.94	26750	26850	26700	34750	18750	26750	26755.67	2.63	0	26916	26832	26716	26632	26516	26875	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	0	N	N
69	20241021	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	6207050	232	286.42	26750	26850	26700	34750	18750	26750	26754.53	2.63	0	26916	26832	26716	26632	26516	26875	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	0	N	N
70	20241021	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	5565050	208	256.79	26750	26850	26700	34750	18750	26750	26755.05	2.63	0	26916	26832	26716	26632	26516	26875	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	0	N	N
71	20241021	100247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	3665800	137	169.14	26750	26850	26700	34750	18750	26750	26757.66	2.63	0	26916	26832	26716	26632	26516	26875	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	0	N	N
72	20241021	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	0	0	0.00	0	0	0	34750	18750	26750	0.00	2.63	0	26916	26832	26716	26632	26516	26875	26675	125	8000	5000	19790	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	0	N	N
73	20241018	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	2159050	81	10.53	26700	26800	26600	34800	18800	26800	26654.94	2.63	0	26933	26866	26733	26666	26533	26900	26700	125	8000	5000	19830	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	1	N	N
74	20241018	150249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-200	5	-0.75	1785750	67	8.71	26700	26800	26600	34800	18800	26800	26652.99	2.63	0	26933	26866	26733	26666	26533	26900	26700	125	8000	5000	19830	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	0.00	N	009770	5000	124 억	65678	N	N	1	N	N
75	20241018	140254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	801250	30	3.90	26700	26800	26650	34800	18800	26800	26708.33	2.63	0	26933	26866	26733	26666	26533	26900	26700	125	8000	5000	19830	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65678	N	N	1	N	N
76	20241018	130246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-100	5	-0.37	667700	25	3.25	26700	26800	26700	34800	18800	26800	26708.00	2.63	0	26933	26866	26733	26666	26533	26900	26700	125	8000	5000	19830	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	0.00	N	009770	5000	124 억	65678	N	N	1	N	N
77	20241018	120252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-100	5	-0.37	507500	19	2.47	26700	26800	26700	34800	18800	26800	26710.53	2.63	0	26933	26866	26733	26666	26533	26900	26700	125	8000	5000	19830	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	0.00	N	009770	5000	124 억	65678	N	N	1	N	N
78	20241018	110249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	80300	3	0.39	26700	26800	26700	34800	18800	26800	26766.67	2.63	0	26933	26866	26733	26666	26533	26900	26700	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65678	N	N	1	N	N
79	20241018	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	80300	3	0.39	26700	26800	26700	34800	18800	26800	26766.67	2.63	0	26933	26866	26733	26666	26533	26900	26700	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65678	N	N	1	N	N
80	20241018	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	0	0	0.00	0	0	0	34800	18800	26800	0.00	2.63	0	26933	26866	26733	26666	26533	26900	26700	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65678	N	N	1	N	N
81	20241017	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	20553350	769	352.75	26800	26800	26600	34800	18800	26800	26727.37	2.63	0	27100	26950	26800	26650	26500	26950	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.03	5589.00	89655.00	27600	20240704	-2.90	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	65678	N	N	1	N	N
82	20241017	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-200	5	-0.75	20178700	755	346.33	26800	26800	26600	34800	18800	26800	26726.75	2.63	0	27100	26950	26800	26650	26500	26950	26650	125	8000	5000	19830	50	1	2499971	665	4.76	0.30	12	0.03	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	65678	N	N	0	N	N
83	20241017	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	6673200	249	114.22	26800	26800	26800	34800	18800	26800	26800.00	2.63	0	27100	26950	26800	26650	26500	26950	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	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	65678	N	N	0	N	N
84	20241017	130246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	6673200	249	114.22	26800	26800	26800	34800	18800	26800	26800.00	2.63	0	27100	26950	26800	26650	26500	26950	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	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	65678	N	N	0	N	N
85	20241017	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	6673200	249	114.22	26800	26800	26800	34800	18800	26800	26800.00	2.63	0	27100	26950	26800	26650	26500	26950	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	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	65678	N	N	0	N	N
86	20241017	110247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	2626400	98	44.95	26800	26800	26800	34800	18800	26800	26800.00	2.63	0	27100	26950	26800	26650	26500	26950	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	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	65678	N	N	0	N	N
87	20241017	100247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	53600	2	0.92	26800	26800	26800	34800	18800	26800	26800.00	2.63	0	27100	26950	26800	26650	26500	26950	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	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	65678	N	N	0	N	N
88	20241017	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	0	0	0.00	0	0	0	34800	18800	26800	0.00	2.63	0	27100	26950	26800	26650	26500	26950	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	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	65678	N	N	0	N	N
89	20241016	160244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	5836300	218	25.00	26800	26950	26650	34800	18800	26800	26772.02	2.63	1	27066	26932	26716	26582	26366	27000	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	2	N	N
90	20241016	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	4607500	172	19.72	26800	26950	26650	34800	18800	26800	26787.79	2.63	1	27066	26932	26716	26582	26366	27000	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	2	N	N
91	20241016	140245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	100	2	0.37	3670050	137	15.71	26800	26950	26650	34800	18800	26800	26788.69	2.63	1	27066	26932	26716	26582	26366	27000	26650	125	8000	5000	19830	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24000	20231024	12.08	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24000	12.08	20231024	0.00	N	009770	5000	124 억	65677	N	N	2	N	N
92	20241016	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	100	2	0.37	3107150	116	13.30	26800	26950	26650	34800	18800	26800	26785.78	2.63	1	27066	26932	26716	26582	26366	27000	26650	125	8000	5000	19830	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.54	24000	20231024	12.08	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24000	12.08	20231024	0.00	N	009770	5000	124 억	65677	N	N	2	N	N
93	20241016	120245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	100	2	0.37	2865850	107	12.27	26800	26950	26650	34800	18800	26800	26783.64	2.63	1	27066	26932	26716	26582	26366	27000	26650	125	8000	5000	19830	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.54	24000	20231024	12.08	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24000	12.08	20231024	0.00	N	009770	5000	124 억	65677	N	N	2	N	N
94	20241016	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	2195350	82	9.40	26800	26950	26650	34800	18800	26800	26772.56	2.63	1	27066	26932	26716	26582	26366	27000	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	2	N	N
95	20241016	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	1416650	53	6.08	26800	26950	26650	34800	18800	26800	26729.25	2.63	1	27066	26932	26716	26582	26366	27000	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	2	N	N
96	20241016	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	53600	2	0.23	26800	26800	26800	34800	18800	26800	26800.00	2.63	0	27066	26932	26716	26582	26366	27000	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65677	N	N	2	N	N
97	20241015	160243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	100	2	0.37	23293450	872	45.35	26700	26850	26500	34700	18700	26700	26712.67	2.63	-30	27333	27016	26683	26366	26033	27025	26375	125	8000	5000	19750	50	1	2499971	670	4.80	0.30	12	0.03	5589.00	89655.00	27600	20240704	-2.90	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	65718	N	N	2	N	N
98	20241015	150245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	19434300	728	37.86	26700	26800	26500	34700	18700	26700	26695.47	2.63	-25	27333	27016	26683	26366	26033	27025	26375	125	8000	5000	19750	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	65718	N	N	0	N	N
99	20241015	140245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	19006700	712	37.03	26700	26800	26500	34700	18700	26700	26694.80	2.63	-26	27333	27016	26683	26366	26033	27025	26375	125	8000	5000	19750	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	65718	N	N	0	N	N
100	20241015	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	17751450	665	34.58	26700	26800	26500	34700	18700	26700	26693.91	2.63	-30	27333	27016	26683	26366	26033	27025	26375	125	8000	5000	19750	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	65718	N	N	0	N	N
101	20241015	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	3119850	117	6.08	26700	26800	26500	34700	18700	26700	26665.38	2.63	0	27333	27016	26683	26366	26033	27025	26375	125	8000	5000	19750	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	65718	N	N	0	N	N
102	20241015	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	1651300	62	3.22	26700	26800	26500	34700	18700	26700	26633.87	2.63	0	27333	27016	26683	26366	26033	27025	26375	125	8000	5000	19750	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	65718	N	N	0	N	N
103	20241015	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	742800	28	1.46	26700	26700	26500	34700	18700	26700	26528.57	2.63	0	27333	27016	26683	26366	26033	27025	26375	125	8000	5000	19750	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	65718	N	N	0	N	N
104	20241015	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	53400	2	0.10	26700	26700	26700	34700	18700	26700	26700.00	2.63	0	27333	27016	26683	26366	26033	27025	26375	125	8000	5000	19750	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	65718	N	N	0	N	N
105	20241014	160240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	51152600	1923	70.41	26700	27000	26350	34700	18700	26700	26600.42	2.63	-18	27066	26882	26666	26482	26266	26900	26500	125	8000	5000	19750	50	1	2499971	667	4.78	0.30	12	0.08	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	0.00	N	009770	5000	124 억	65736	N	N	0	N	N
106	20241014	150241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	50168550	1886	69.06	26700	27000	26350	34700	18700	26700	26600.50	2.63	-18	27066	26882	26666	26482	26266	26900	26500	125	8000	5000	19750	50	1	2499971	664	4.75	0.30	12	0.08	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	0.00	N	009770	5000	124 억	65736	N	N	0	N	N
107	20241014	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-200	5	-0.75	49292800	1853	67.85	26700	27000	26350	34700	18700	26700	26601.62	2.63	-18	27066	26882	26666	26482	26266	26900	26500	125	8000	5000	19750	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	0.00	N	009770	5000	124 억	65736	N	N	0	N	N
108	20241014	130241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-50	5	-0.19	47831750	1798	65.84	26700	27000	26350	34700	18700	26700	26602.75	2.63	-18	27066	26882	26666	26482	26266	26900	26500	125	8000	5000	19750	50	1	2499971	666	4.77	0.30	12	0.07	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	0.00	N	009770	5000	124 억	65736	N	N	0	N	N
109	20241014	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-300	5	-1.12	47061200	1769	64.77	26700	27000	26350	34700	18700	26700	26603.28	2.63	4	27066	26882	26666	26482	26266	26900	26500	125	8000	5000	19750	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	0.00	N	009770	5000	124 억	65736	N	N	0	N	N
110	20241014	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	20327450	761	27.87	26700	27000	26500	34700	18700	26700	26711.50	2.63	-2	27066	26882	26666	26482	26266	26900	26500	125	8000	5000	19750	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	0.00	N	009770	5000	124 억	65736	N	N	0	N	N
111	20241014	100240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	19793650	741	27.13	26700	27000	26500	34700	18700	26700	26712.08	2.63	-2	27066	26882	26666	26482	26266	26900	26500	125	8000	5000	19750	50	1	2499971	665	4.76	0.30	12	0.03	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	0.00	N	009770	5000	124 억	65736	N	N	0	N	N
112	20241014	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	480600	18	0.66	26700	26700	26700	34700	18700	26700	26700.00	2.63	-2	27066	26882	26666	26482	26266	26900	26500	125	8000	5000	19750	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	0.00	N	009770	5000	124 억	65736	N	N	0	N	N
113	20241011	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	72726000	2730	503.69	26700	26850	26450	34600	18700	26650	26639.56	2.63	-11	26950	26800	26650	26500	26350	26875	26575	125	7950	5000	19720	50	1	2499971	667	4.78	0.30	12	0.11	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	0.00	N	009770	5000	124 억	65747	N	N	0	N	N
114	20241011	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	39960400	1504	277.49	26700	26850	26450	34600	18700	26650	26569.41	2.63	-11	26950	26800	26650	26500	26350	26875	26575	125	7950	5000	19720	50	1	2499971	662	4.74	0.30	12	0.06	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	0.00	N	009770	5000	124 억	65747	N	N	0	N	N
115	20241011	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	30892200	1162	214.39	26700	26850	26450	34600	18700	26650	26585.37	2.63	-11	26950	26800	26650	26500	26350	26875	26575	125	7950	5000	19720	50	1	2499971	665	4.76	0.30	12	0.05	5589.00	89655.00	27600	20240704	-3.62	24000	20231024	10.83	27600	-3.62	20240704	24200	9.92	20240117	27600	-3.62	20240704	24000	10.83	20231024	0.00	N	009770	5000	124 억	65747	N	N	0	N	N
116	20241011	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	19737950	741	136.72	26700	26850	26550	34600	18700	26650	26636.91	2.63	0	26950	26800	26650	26500	26350	26875	26575	125	7950	5000	19720	50	1	2499971	665	4.76	0.30	12	0.03	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	0.00	N	009770	5000	124 억	65747	N	N	0	N	N
117	20241011	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	19073800	716	132.10	26700	26850	26550	34600	18700	26650	26639.39	2.63	0	26950	26800	26650	26500	26350	26875	26575	125	7950	5000	19720	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	0.00	N	009770	5000	124 억	65747	N	N	0	N	N
118	20241011	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	4646150	174	32.10	26700	26850	26550	34600	18700	26650	26702.01	2.63	0	26950	26800	26650	26500	26350	26875	26575	125	7950	5000	19720	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	0.00	N	009770	5000	124 억	65747	N	N	0	N	N
119	20241011	100245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	4219750	158	29.15	26700	26850	26550	34600	18700	26650	26707.28	2.63	0	26950	26800	26650	26500	26350	26875	26575	125	7950	5000	19720	50	1	2499971	667	4.78	0.30	12	0.01	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	0.00	N	009770	5000	124 억	65747	N	N	0	N	N
120	20241011	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	26700	1	0.18	26700	26700	26700	34600	18700	26650	26700.00	2.63	0	26950	26800	26650	26500	26350	26875	26575	125	7950	5000	19720	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	0.00	N	009770	5000	124 억	65747	N	N	0	N	N
121	20241010	160244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	14413700	542	129.98	26600	26800	26500	34600	18700	26650	26593.54	2.63	-14	27050	26850	26700	26500	26350	26775	26425	125	7950	5000	19720	50	1	2499971	666	4.77	0.30	12	0.02	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	0.00	N	009770	5000	124 억	65761	N	N	0	N	N
122	20241010	150248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	14067800	529	126.86	26600	26800	26500	34600	18700	26650	26593.19	2.63	-13	27050	26850	26700	26500	26350	26775	26425	125	7950	5000	19720	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	0.00	N	009770	5000	124 억	65761	N	N	0	N	N
123	20241010	140245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	100	2	0.38	13722000	516	123.74	26600	26800	26500	34600	18700	26650	26593.02	2.63	-13	27050	26850	26700	26500	26350	26775	26425	125	7950	5000	19720	50	1	2499971	669	4.79	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65761	N	N	0	N	N
124	20241010	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	13187500	496	118.94	26600	26800	26500	34600	18700	26650	26587.70	2.63	-10	27050	26850	26700	26500	26350	26775	26425	125	7950	5000	19720	50	1	2499971	666	4.77	0.30	12	0.02	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	0.00	N	009770	5000	124 억	65761	N	N	0	N	N
125	20241010	120245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	12974800	488	117.03	26600	26800	26500	34600	18700	26650	26587.70	2.63	-10	27050	26850	26700	26500	26350	26775	26425	125	7950	5000	19720	50	1	2499971	666	4.77	0.30	12	0.02	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	0.00	N	009770	5000	124 억	65761	N	N	0	N	N
126	20241010	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	10102400	380	91.13	26600	26800	26550	34600	18700	26650	26585.26	2.63	-10	27050	26850	26700	26500	26350	26775	26425	125	7950	5000	19720	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	0.00	N	009770	5000	124 억	65761	N	N	0	N	N
127	20241010	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	100	2	0.38	1809400	68	16.31	26600	26800	26550	34600	18700	26650	26608.82	2.63	-6	27050	26850	26700	26500	26350	26775	26425	125	7950	5000	19720	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65761	N	N	0	N	N
128	20241010	090244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	1143800	43	10.31	26600	26600	26600	34600	18700	26650	26600.00	2.63	-6	27050	26850	26700	26500	26350	26775	26425	125	7950	5000	19720	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	0.00	N	009770	5000	124 억	65761	N	N	0	N	N
129	20241008	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-150	5	-0.56	11131000	417	14.83	26800	26900	26550	34800	18800	26800	26693.05	2.63	-6	27266	27032	26766	26532	26266	27150	26650	125	8000	5000	19830	50	1	2499971	666	4.77	0.30	12	0.02	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	0.00	N	009770	5000	124 억	65767	N	N	0	N	N
130	20241008	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	7958650	298	10.60	26800	26900	26550	34800	18800	26800	26706.88	2.63	-6	27266	27032	26766	26532	26266	27150	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65767	N	N	0	N	N
131	20241008	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	6489650	243	8.64	26800	26900	26550	34800	18800	26800	26706.38	2.63	-6	27266	27032	26766	26532	26266	27150	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65767	N	N	0	N	N
132	20241008	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-100	5	-0.37	5017250	188	6.69	26800	26900	26550	34800	18800	26800	26687.50	2.63	-6	27266	27032	26766	26532	26266	27150	26650	125	8000	5000	19830	50	1	2499971	667	4.78	0.30	12	0.01	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	0.00	N	009770	5000	124 억	65767	N	N	0	N	N
133	20241008	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-200	5	-0.75	4910450	184	6.54	26800	26900	26550	34800	18800	26800	26687.23	2.63	-6	27266	27032	26766	26532	26266	27150	26650	125	8000	5000	19830	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	0.00	N	009770	5000	124 억	65767	N	N	0	N	N
134	20241008	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-200	5	-0.75	4910450	184	6.54	26800	26900	26550	34800	18800	26800	26687.23	2.63	-6	27266	27032	26766	26532	26266	27150	26650	125	8000	5000	19830	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	0.00	N	009770	5000	124 억	65767	N	N	0	N	N
135	20241008	100245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	2250350	84	2.99	26800	26900	26550	34800	18800	26800	26789.88	2.63	-6	27266	27032	26766	26532	26266	27150	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65767	N	N	0	N	N
136	20241008	090244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	1232800	46	1.64	26800	26800	26800	34800	18800	26800	26800.00	2.63	-6	27266	27032	26766	26532	26266	27150	26650	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65767	N	N	0	N	N
137	20241007	160243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	300	2	1.13	75217000	2811	495.77	26550	27000	26500	34450	18550	26500	26758.09	2.63	-94	26933	26716	26483	26266	26033	26725	26275	125	7950	5000	19610	50	1	2499971	670	4.80	0.30	12	0.11	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65860	N	N	0	N	N
138	20241007	150241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	200	2	0.75	73395200	2743	483.77	26550	27000	26500	34450	18550	26500	26757.27	2.63	-93	26933	26716	26483	26266	26033	26725	26275	125	7950	5000	19610	50	1	2499971	667	4.78	0.30	12	0.11	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	0.00	N	009770	5000	124 억	65860	N	N	0	N	N
139	20241007	140259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	150	2	0.57	69737250	2606	459.61	26550	27000	26500	34450	18550	26500	26760.26	2.63	-103	26933	26716	26483	26266	26033	26725	26275	125	7950	5000	19610	50	1	2499971	666	4.77	0.30	12	0.10	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	0.00	N	009770	5000	124 억	65860	N	N	0	N	N
140	20241007	130242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	200	2	0.75	69017850	2579	454.85	26550	27000	26500	34450	18550	26500	26761.48	2.63	-103	26933	26716	26483	26266	26033	26725	26275	125	7950	5000	19610	50	1	2499971	667	4.78	0.30	12	0.10	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	0.00	N	009770	5000	124 억	65860	N	N	0	N	N
141	20241007	120307	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	300	2	1.13	65627050	2452	432.45	26550	27000	26500	34450	18550	26500	26764.70	2.63	-113	26933	26716	26483	26266	26033	26725	26275	125	7950	5000	19610	50	1	2499971	670	4.80	0.30	12	0.10	5589.00	89655.00	27600	20240704	-2.90	24000	20231024	11.67	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24000	11.67	20231024	0.00	N	009770	5000	124 억	65860	N	N	0	N	N
142	20241007	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	200	2	0.75	62869200	2349	414.29	26550	27000	26500	34450	18550	26500	26764.24	2.63	-107	26933	26716	26483	26266	26033	26725	26275	125	7950	5000	19610	50	1	2499971	667	4.78	0.30	12	0.09	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	0.00	N	009770	5000	124 억	65860	N	N	0	N	N
143	20241007	100238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	250	2	0.94	58301100	2178	384.13	26550	27000	26500	34450	18550	26500	26768.18	2.63	-124	26933	26716	26483	26266	26033	26725	26275	125	7950	5000	19610	50	1	2499971	669	4.79	0.30	12	0.09	5589.00	89655.00	27600	20240704	-3.08	24000	20231024	11.46	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24000	11.46	20231024	0.00	N	009770	5000	124 억	65860	N	N	0	N	N
144	20241007	090228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	150	2	0.57	2097700	79	13.93	26550	26650	26550	34450	18550	26500	26553.16	2.63	-11	26933	26716	26483	26266	26033	26725	26275	125	7950	5000	19610	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	0.00	N	009770	5000	124 억	65860	N	N	0	N	N
145	20241004	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	100	2	0.38	15003350	567	165.79	26500	26700	26250	34300	18500	26400	26460.93	2.63	17	26733	26566	26433	26266	26133	26650	26350	125	7900	5000	19530	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	0.00	N	009770	5000	124 억	65843	N	N	0	N	N
146	20241004	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	100	2	0.38	13891850	525	153.51	26500	26700	26250	34300	18500	26400	26460.67	2.63	17	26733	26566	26433	26266	26133	26650	26350	125	7900	5000	19530	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	0.00	N	009770	5000	124 억	65843	N	N	0	N	N
147	20241004	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	50	2	0.19	9604050	363	106.14	26500	26700	26250	34300	18500	26400	26457.44	2.63	17	26733	26566	26433	26266	26133	26650	26350	125	7900	5000	19530	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	0.00	N	009770	5000	124 억	65843	N	N	0	N	N
148	20241004	130232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	100	2	0.38	8231200	311	90.94	26500	26700	26250	34300	18500	26400	26466.88	2.63	62	26733	26566	26433	26266	26133	26650	26350	125	7900	5000	19530	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	0.00	N	009770	5000	124 억	65843	N	N	0	N	N
149	20241004	120232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	100	2	0.38	1503650	57	16.67	26500	26500	26250	34300	18500	26400	26379.82	2.63	-1	26733	26566	26433	26266	26133	26650	26350	125	7900	5000	19530	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	0.00	N	009770	5000	124 억	65843	N	N	0	N	N
150	20241004	110232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	100	2	0.38	1397650	53	15.50	26500	26500	26250	34300	18500	26400	26370.75	2.63	-1	26733	26566	26433	26266	26133	26650	26350	125	7900	5000	19530	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	0.00	N	009770	5000	124 억	65843	N	N	0	N	N
151	20241004	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	100	2	0.38	765450	29	8.48	26500	26500	26300	34300	18500	26400	26394.83	2.63	-1	26733	26566	26433	26266	26133	26650	26350	125	7900	5000	19530	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	0.00	N	009770	5000	124 억	65843	N	N	0	N	N
152	20241004	090230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	100	2	0.38	26500	1	0.29	26500	26500	26500	34300	18500	26400	26500.00	2.63	0	26733	26566	26433	26266	26133	26650	26350	125	7900	5000	19530	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	0.00	N	009770	5000	124 억	65843	N	N	0	N	N
153	20241002	160229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-200	5	-0.75	9045900	342	15.22	26300	26600	26300	34550	18650	26600	26450.00	2.63	2	27333	26966	26583	26216	25833	27150	26400	125	7950	5000	19680	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	0.00	N	009770	5000	124 억	65845	N	N	0	N	N
154	20241002	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	8173000	309	13.75	26300	26600	26300	34550	18650	26600	26449.84	2.63	0	27333	26966	26583	26216	25833	27150	26400	125	7950	5000	19680	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	0.00	N	009770	5000	124 억	65845	N	N	0	N	N
155	20241002	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	7352700	278	12.37	26300	26600	26300	34550	18650	26600	26448.56	2.63	0	27333	26966	26583	26216	25833	27150	26400	125	7950	5000	19680	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	0.00	N	009770	5000	124 억	65845	N	N	0	N	N
156	20241002	130232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	6397150	242	10.77	26300	26600	26300	34550	18650	26600	26434.50	2.63	0	27333	26966	26583	26216	25833	27150	26400	125	7950	5000	19680	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	0.00	N	009770	5000	124 억	65845	N	N	0	N	N
157	20241002	120229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	6159450	233	10.37	26300	26600	26300	34550	18650	26600	26435.41	2.63	0	27333	26966	26583	26216	25833	27150	26400	125	7950	5000	19680	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	0.00	N	009770	5000	124 억	65845	N	N	0	N	N
158	20241002	110228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	5973950	226	10.06	26300	26600	26300	34550	18650	26600	26433.41	2.63	0	27333	26966	26583	26216	25833	27150	26400	125	7950	5000	19680	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	0.00	N	009770	5000	124 억	65845	N	N	0	N	N
159	20241002	100229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	-250	5	-0.94	5310550	201	8.95	26300	26600	26300	34550	18650	26600	26420.65	2.63	0	27333	26966	26583	26216	25833	27150	26400	125	7950	5000	19680	50	1	2499971	659	4.71	0.29	12	0.01	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	0.00	N	009770	5000	124 억	65845	N	N	0	N	N
160	20241002	090226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	526300	20	0.89	26300	26600	26300	34550	18650	26600	26315.00	2.63	-2	27333	26966	26583	26216	25833	27150	26400	125	7950	5000	19680	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	0.00	N	009770	5000	124 억	65845	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History