KissMeData/213500/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

57 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	160950	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	30	2	0.30	369552720	37015	73.81	10010	10040	9940	12930	6970	9950	9983.86	6.63	-4386	10056	10002	9946	9892	9836	9975	9865	1190	2980	5000	7360	10	1	23800576	2375	3.22	0.32	12	0.16	3101.00	31210.00	14450	20221202	-30.93	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.17	N	213500	5000	1190 억	1578421	N	N	0	N	N
3	20231031	151000	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	30	2	0.30	349402610	34996	69.78	10010	10040	9940	12930	6970	9950	9984.07	6.63	-4666	10056	10002	9946	9892	9836	9975	9865	1190	2980	5000	7360	10	1	23800576	2375	3.22	0.32	12	0.15	3101.00	31210.00	14450	20221202	-30.93	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.17	N	213500	5000	1190 억	1578421	N	N	0	N	N
4	20231031	141009	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	30	2	0.30	290682250	29108	58.04	10010	10040	9940	12930	6970	9950	9986.34	6.63	-3689	10056	10002	9946	9892	9836	9975	9865	1190	2980	5000	7360	10	1	23800576	2375	3.22	0.32	12	0.12	3101.00	31210.00	14450	20221202	-30.93	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.17	N	213500	5000	1190 억	1578421	N	N	0	N	N
5	20231031	131000	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	30	2	0.30	248041590	24836	49.52	10010	10040	9940	12930	6970	9950	9987.18	6.63	-3062	10056	10002	9946	9892	9836	9975	9865	1190	2980	5000	7360	10	1	23800576	2375	3.22	0.32	12	0.10	3101.00	31210.00	14450	20221202	-30.93	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.17	N	213500	5000	1190 억	1578421	N	N	0	N	N
6	20231031	120959	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10020	70	2	0.70	208119100	20837	41.55	10010	10040	9940	12930	6970	9950	9987.96	6.63	-2394	10056	10002	9946	9892	9836	9975	9865	1190	2980	5000	7360	10	1	23800576	2385	3.23	0.32	12	0.09	3101.00	31210.00	14450	20221202	-30.66	9600	20231010	4.38	13350	-24.94	20230102	9600	4.38	20231010	14450	-30.66	20221202	9600	4.38	20231010	1.17	N	213500	5000	1190 억	1578421	N	N	0	N	N
7	20231031	111025	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9970	20	2	0.20	140474210	14075	28.07	10010	10030	9940	12930	6970	9950	9980.41	6.63	-2253	10056	10002	9946	9892	9836	9975	9865	1190	2980	5000	7360	10	1	23800576	2373	3.22	0.32	12	0.06	3101.00	31210.00	14450	20221202	-31.00	9600	20231010	3.85	13350	-25.32	20230102	9600	3.85	20231010	14450	-31.00	20221202	9600	3.85	20231010	1.17	N	213500	5000	1190 억	1578421	N	N	0	N	N
8	20231031	101007	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9970	20	2	0.20	98078610	9824	19.59	10010	10030	9940	12930	6970	9950	9983.57	6.63	-1968	10056	10002	9946	9892	9836	9975	9865	1190	2980	5000	7360	10	1	23800576	2373	3.22	0.32	12	0.04	3101.00	31210.00	14450	20221202	-31.00	9600	20231010	3.85	13350	-25.32	20230102	9600	3.85	20231010	14450	-31.00	20221202	9600	3.85	20231010	1.17	N	213500	5000	1190 억	1578421	N	N	0	N	N
9	20231031	091007	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9990	40	2	0.40	8817690	882	1.76	10010	10030	9980	12930	6970	9950	9997.38	6.63	-360	10056	10002	9946	9892	9836	9975	9865	1190	2980	5000	7360	10	1	23800576	2378	3.22	0.32	12	0.00	3101.00	31210.00	14450	20221202	-30.87	9600	20231010	4.06	13350	-25.17	20230102	9600	4.06	20231010	14450	-30.87	20221202	9600	4.06	20231010	1.17	N	213500	5000	1190 억	1578421	N	N	0	N	N
10	20231030	160949	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9950	-30	5	-0.30	498456140	50130	87.75	9970	10000	9890	12970	6990	9980	9943.27	6.64	-3315	10126	10052	10006	9932	9886	10030	9910	1190	2990	5000	7380	10	1	23800576	2368	3.21	0.32	12	0.21	3101.00	31210.00	14500	20221026	-31.38	9600	20231010	3.65	13350	-25.47	20230102	9600	3.65	20231010	14450	-31.14	20221202	9600	3.65	20231010	1.13	N	213500	5000	1190 억	1580291	N	N	0	N	N
11	20231030	150928	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9970	-10	5	-0.10	286417990	28769	50.36	9970	10000	9890	12970	6990	9980	9955.79	6.64	-528	10126	10052	10006	9932	9886	10030	9910	1190	2990	5000	7380	10	1	23800576	2373	3.22	0.32	12	0.12	3101.00	31210.00	14500	20221026	-31.24	9600	20231010	3.85	13350	-25.32	20230102	9600	3.85	20231010	14450	-31.00	20221202	9600	3.85	20231010	1.13	N	213500	5000	1190 억	1580291	N	N	0	N	N
12	20231030	140926	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	0	3	0.00	232018950	23314	40.81	9970	10000	9890	12970	6990	9980	9951.92	6.64	-489	10126	10052	10006	9932	9886	10030	9910	1190	2990	5000	7380	10	1	23800576	2375	3.22	0.32	12	0.10	3101.00	31210.00	14500	20221026	-31.17	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.13	N	213500	5000	1190 억	1580291	N	N	0	N	N
13	20231030	130929	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9990	10	2	0.10	213820050	21491	37.62	9970	10000	9890	12970	6990	9980	9949.28	6.64	365	10126	10052	10006	9932	9886	10030	9910	1190	2990	5000	7380	10	1	23800576	2378	3.22	0.32	12	0.09	3101.00	31210.00	14500	20221026	-31.10	9600	20231010	4.06	13350	-25.17	20230102	9600	4.06	20231010	14450	-30.87	20221202	9600	4.06	20231010	1.13	N	213500	5000	1190 억	1580291	N	N	0	N	N
14	20231030	120922	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	0	3	0.00	197591100	19866	34.78	9970	9990	9890	12970	6990	9980	9946.19	6.64	683	10126	10052	10006	9932	9886	10030	9910	1190	2990	5000	7380	10	1	23800576	2375	3.22	0.32	12	0.08	3101.00	31210.00	14500	20221026	-31.17	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.13	N	213500	5000	1190 억	1580291	N	N	0	N	N
15	20231030	110923	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	0	3	0.00	179886490	18093	31.67	9970	9990	9890	12970	6990	9980	9942.33	6.64	1025	10126	10052	10006	9932	9886	10030	9910	1190	2990	5000	7380	10	1	23800576	2375	3.22	0.32	12	0.08	3101.00	31210.00	14500	20221026	-31.17	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.13	N	213500	5000	1190 억	1580291	N	N	0	N	N
16	20231030	100919	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9970	-10	5	-0.10	155742010	15672	27.43	9970	9980	9890	12970	6990	9980	9937.60	6.64	2184	10126	10052	10006	9932	9886	10030	9910	1190	2990	5000	7380	10	1	23800576	2373	3.22	0.32	12	0.07	3101.00	31210.00	14500	20221026	-31.24	9600	20231010	3.85	13350	-25.32	20230102	9600	3.85	20231010	14450	-31.00	20221202	9600	3.85	20231010	1.13	N	213500	5000	1190 억	1580291	N	N	0	N	N
17	20231030	090918	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9960	-20	5	-0.20	50559450	5088	8.91	9970	9980	9900	12970	6990	9980	9937.00	6.64	1205	10126	10052	10006	9932	9886	10030	9910	1190	2990	5000	7380	10	1	23800576	2371	3.21	0.32	12	0.02	3101.00	31210.00	14500	20221026	-31.31	9600	20231010	3.75	13350	-25.39	20230102	9600	3.75	20231010	14450	-31.07	20221202	9600	3.75	20231010	1.13	N	213500	5000	1190 억	1580291	N	N	0	N	N
18	20231027	160850	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	-40	5	-0.40	569294920	56926	89.71	10070	10080	9960	13020	7020	10020	10000.65	6.67	-7732	10233	10126	10063	9956	9893	10095	9925	1190	3000	5000	7410	10	1	23800576	2375	3.22	0.32	12	0.24	3101.00	31210.00	14700	20221025	-32.11	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.15	N	213500	5000	1190 억	1586395	N	N	8	N	N
19	20231027	150920	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9980	-40	5	-0.40	519324750	51920	81.82	10070	10080	9960	13020	7020	10020	10002.40	6.67	-6796	10233	10126	10063	9956	9893	10095	9925	1190	3000	5000	7410	10	1	23800576	2375	3.22	0.32	12	0.22	3101.00	31210.00	14700	20221025	-32.11	9600	20231010	3.96	13350	-25.24	20230102	9600	3.96	20231010	14450	-30.93	20221202	9600	3.96	20231010	1.15	N	213500	5000	1190 억	1586395	N	N	8	N	N
20	20231027	140919	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	9990	-30	5	-0.30	390304510	38996	61.45	10070	10080	9990	13020	7020	10020	10008.83	6.67	-6161	10233	10126	10063	9956	9893	10095	9925	1190	3000	5000	7410	10	1	23800576	2378	3.22	0.32	12	0.16	3101.00	31210.00	14700	20221025	-32.04	9600	20231010	4.06	13350	-25.17	20230102	9600	4.06	20231010	14450	-30.87	20221202	9600	4.06	20231010	1.15	N	213500	5000	1190 억	1586395	N	N	8	N	N
21	20231027	130908	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10010	-10	5	-0.10	254403710	25404	40.03	10070	10080	9990	13020	7020	10020	10014.32	6.67	-5266	10233	10126	10063	9956	9893	10095	9925	1190	3000	5000	7410	10	1	23800576	2382	3.23	0.32	12	0.11	3101.00	31210.00	14700	20221025	-31.90	9600	20231010	4.27	13350	-25.02	20230102	9600	4.27	20231010	14450	-30.73	20221202	9600	4.27	20231010	1.15	N	213500	5000	1190 억	1586395	N	N	8	N	N
22	20231027	120922	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10010	-10	5	-0.10	177555500	17724	27.93	10070	10080	9990	13020	7020	10020	10017.80	6.67	-2244	10233	10126	10063	9956	9893	10095	9925	1190	3000	5000	7410	10	1	23800576	2382	3.23	0.32	12	0.07	3101.00	31210.00	14700	20221025	-31.90	9600	20231010	4.27	13350	-25.02	20230102	9600	4.27	20231010	14450	-30.73	20221202	9600	4.27	20231010	1.15	N	213500	5000	1190 억	1586395	N	N	8	N	N
23	20231027	110928	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10020	0	3	0.00	88475800	8833	13.92	10070	10080	9990	13020	7020	10020	10016.51	6.67	-2606	10233	10126	10063	9956	9893	10095	9925	1190	3000	5000	7410	10	1	23800576	2385	3.23	0.32	12	0.04	3101.00	31210.00	14700	20221025	-31.84	9600	20231010	4.38	13350	-24.94	20230102	9600	4.38	20231010	14450	-30.66	20221202	9600	4.38	20231010	1.15	N	213500	5000	1190 억	1586395	N	N	8	N	N
24	20231027	100917	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10020	0	3	0.00	53627420	5354	8.44	10070	10080	9990	13020	7020	10020	10016.33	6.67	-2235	10233	10126	10063	9956	9893	10095	9925	1190	3000	5000	7410	10	1	23800576	2385	3.23	0.32	12	0.02	3101.00	31210.00	14700	20221025	-31.84	9600	20231010	4.38	13350	-24.94	20230102	9600	4.38	20231010	14450	-30.66	20221202	9600	4.38	20231010	1.15	N	213500	5000	1190 억	1586395	N	N	8	N	N
25	20231027	090917	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10080	60	2	0.60	1913550	190	0.30	10070	10080	10070	13020	7020	10020	10071.32	6.67	22	10233	10126	10063	9956	9893	10095	9925	1190	3000	5000	7410	10	1	23800576	2399	3.25	0.32	12	0.00	3101.00	31210.00	14700	20221025	-31.43	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14450	-30.24	20221202	9600	5.00	20231010	1.15	N	213500	5000	1190 억	1586395	N	N	8	N	N
26	20231026	160905	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10020	-170	5	-1.67	633214270	63095	225.70	10120	10170	10000	13240	7140	10190	10035.89	6.75	-20152	10283	10236	10183	10136	10083	10260	10160	1190	3050	5000	7540	10	1	23800576	2385	3.23	0.32	12	0.27	3101.00	31210.00	14700	20221025	-31.84	9600	20231010	4.38	13350	-24.94	20230102	9600	4.38	20231010	14500	-30.90	20221026	9600	4.38	20231010	1.15	N	213500	5000	1190 억	1606012	N	N	8	N	N
27	20231026	150905	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10020	-170	5	-1.67	594052440	59187	211.72	10120	10170	10000	13240	7140	10190	10036.87	6.75	-18637	10283	10236	10183	10136	10083	10260	10160	1190	3050	5000	7540	10	1	23800576	2385	3.23	0.32	12	0.25	3101.00	31210.00	14700	20221025	-31.84	9600	20231010	4.38	13350	-24.94	20230102	9600	4.38	20231010	14500	-30.90	20221026	9600	4.38	20231010	1.15	N	213500	5000	1190 억	1606012	N	N	615	N	N
28	20231026	140906	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10030	-160	5	-1.57	442171440	44030	157.50	10120	10170	10000	13240	7140	10190	10042.50	6.75	-15997	10283	10236	10183	10136	10083	10260	10160	1190	3050	5000	7540	10	1	23800576	2387	3.23	0.32	12	0.18	3101.00	31210.00	14700	20221025	-31.77	9600	20231010	4.48	13350	-24.87	20230102	9600	4.48	20231010	14500	-30.83	20221026	9600	4.48	20231010	1.15	N	213500	5000	1190 억	1606012	N	N	615	N	N
29	20231026	130905	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10080	-110	5	-1.08	248797330	24724	88.44	10120	10170	10030	13240	7140	10190	10062.99	6.75	-13463	10283	10236	10183	10136	10083	10260	10160	1190	3050	5000	7540	10	1	23800576	2399	3.25	0.32	12	0.10	3101.00	31210.00	14700	20221025	-31.43	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14500	-30.48	20221026	9600	5.00	20231010	1.15	N	213500	5000	1190 억	1606012	N	N	615	N	N
30	20231026	120859	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10060	-130	5	-1.28	216728850	21533	77.03	10120	10170	10030	13240	7140	10190	10064.96	6.75	-11860	10283	10236	10183	10136	10083	10260	10160	1190	3050	5000	7540	10	1	23800576	2394	3.24	0.32	12	0.09	3101.00	31210.00	14700	20221025	-31.56	9600	20231010	4.79	13350	-24.64	20230102	9600	4.79	20231010	14500	-30.62	20221026	9600	4.79	20231010	1.15	N	213500	5000	1190 억	1606012	N	N	615	N	N
31	20231026	110912	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10050	-140	5	-1.37	127542670	12655	45.27	10120	10170	10050	13240	7140	10190	10078.44	6.75	-6054	10283	10236	10183	10136	10083	10260	10160	1190	3050	5000	7540	10	1	23800576	2392	3.24	0.32	12	0.05	3101.00	31210.00	14700	20221025	-31.63	9600	20231010	4.69	13350	-24.72	20230102	9600	4.69	20231010	14500	-30.69	20221026	9600	4.69	20231010	1.15	N	213500	5000	1190 억	1606012	N	N	615	N	N
32	20231026	100908	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10060	-130	5	-1.28	83440090	8273	29.59	10120	10170	10050	13240	7140	10190	10085.83	6.75	-3715	10283	10236	10183	10136	10083	10260	10160	1190	3050	5000	7540	10	1	23800576	2394	3.24	0.32	12	0.03	3101.00	31210.00	14700	20221025	-31.56	9600	20231010	4.79	13350	-24.64	20230102	9600	4.79	20231010	14500	-30.62	20221026	9600	4.79	20231010	1.15	N	213500	5000	1190 억	1606012	N	N	615	N	N
33	20231026	090906	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10110	-80	5	-0.79	11348910	1122	4.01	10120	10120	10110	13240	7140	10190	10114.89	6.75	-490	10283	10236	10183	10136	10083	10260	10160	1190	3050	5000	7540	10	1	23800576	2406	3.26	0.32	12	0.00	3101.00	31210.00	14700	20221025	-31.22	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	14500	-30.28	20221026	9600	5.31	20231010	1.15	N	213500	5000	1190 억	1606012	N	N	615	N	N
34	20231025	160908	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10190	0	3	0.00	284399330	27932	70.55	10160	10230	10130	13240	7140	10190	10181.84	6.73	2835	10296	10242	10136	10082	9976	10270	10110	1190	3050	5000	7540	10	1	23800576	2425	3.29	0.33	12	0.12	3101.00	31210.00	14700	20221025	-30.68	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14700	-30.68	20221025	9600	6.15	20231010	1.14	N	213500	5000	1190 억	1602709	N	N	615	N	N
35	20231025	150907	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10150	-40	5	-0.39	247445480	24302	61.38	10160	10230	10130	13240	7140	10190	10182.10	6.73	3248	10296	10242	10136	10082	9976	10270	10110	1190	3050	5000	7540	10	1	23800576	2416	3.27	0.33	12	0.10	3101.00	31210.00	14700	20221025	-30.95	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	14700	-30.95	20221025	9600	5.73	20231010	1.14	N	213500	5000	1190 억	1602709	N	N	0	N	N
36	20231025	140901	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10180	-10	5	-0.10	218582570	21463	54.21	10160	10230	10130	13240	7140	10190	10184.16	6.73	3010	10296	10242	10136	10082	9976	10270	10110	1190	3050	5000	7540	10	1	23800576	2423	3.28	0.33	12	0.09	3101.00	31210.00	14700	20221025	-30.75	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14700	-30.75	20221025	9600	6.04	20231010	1.14	N	213500	5000	1190 억	1602709	N	N	0	N	N
37	20231025	130903	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10170	-20	5	-0.20	181442880	17811	44.99	10160	10230	10130	13240	7140	10190	10187.12	6.73	4796	10296	10242	10136	10082	9976	10270	10110	1190	3050	5000	7540	10	1	23800576	2421	3.28	0.33	12	0.07	3101.00	31210.00	14700	20221025	-30.82	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	14700	-30.82	20221025	9600	5.94	20231010	1.14	N	213500	5000	1190 억	1602709	N	N	0	N	N
38	20231025	120904	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10180	-10	5	-0.10	165791950	16273	41.10	10160	10230	10130	13240	7140	10190	10188.16	6.73	5636	10296	10242	10136	10082	9976	10270	10110	1190	3050	5000	7540	10	1	23800576	2423	3.28	0.33	12	0.07	3101.00	31210.00	14700	20221025	-30.75	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14700	-30.75	20221025	9600	6.04	20231010	1.14	N	213500	5000	1190 억	1602709	N	N	0	N	N
39	20231025	110906	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10200	10	2	0.10	154612550	15176	38.33	10160	10230	10130	13240	7140	10190	10187.96	6.73	5642	10296	10242	10136	10082	9976	10270	10110	1190	3050	5000	7540	10	1	23800576	2428	3.29	0.33	12	0.06	3101.00	31210.00	14700	20221025	-30.61	9600	20231010	6.25	13350	-23.60	20230102	9600	6.25	20231010	14700	-30.61	20221025	9600	6.25	20231010	1.14	N	213500	5000	1190 억	1602709	N	N	0	N	N
40	20231025	100907	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10190	0	3	0.00	77714000	7629	19.27	10160	10220	10130	13240	7140	10190	10186.66	6.73	1374	10296	10242	10136	10082	9976	10270	10110	1190	3050	5000	7540	10	1	23800576	2425	3.29	0.33	12	0.03	3101.00	31210.00	14700	20221025	-30.68	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14700	-30.68	20221025	9600	6.15	20231010	1.14	N	213500	5000	1190 억	1602709	N	N	0	N	N
41	20231025	090902	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10180	-10	5	-0.10	14349930	1413	3.57	10160	10190	10130	13240	7140	10190	10155.65	6.73	-49	10296	10242	10136	10082	9976	10270	10110	1190	3050	5000	7540	10	1	23800576	2423	3.28	0.33	12	0.01	3101.00	31210.00	14700	20221025	-30.75	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14700	-30.75	20221025	9600	6.04	20231010	1.14	N	213500	5000	1190 억	1602709	N	N	0	N	N
42	20231024	160844	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10190	70	2	0.69	399868690	39585	197.19	10100	10190	10030	13150	7090	10120	10101.47	6.65	14480	10266	10192	10116	10042	9966	10155	10005	1190	3030	5000	7480	10	1	23800576	2425	3.29	0.33	12	0.17	3101.00	31210.00	14900	20221020	-31.61	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14700	-30.68	20221025	9600	6.15	20231010	1.12	N	213500	5000	1190 억	1582710	N	N	0	N	N
43	20231024	150857	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10120	0	3	0.00	369555900	36608	182.36	10100	10160	10030	13150	7090	10120	10094.95	6.65	14577	10266	10192	10116	10042	9966	10155	10005	1190	3030	5000	7480	10	1	23800576	2409	3.26	0.32	12	0.15	3101.00	31210.00	14900	20221020	-32.08	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	14700	-31.16	20221025	9600	5.42	20231010	1.12	N	213500	5000	1190 억	1582710	N	N	0	N	N
44	20231024	140841	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10140	20	2	0.20	312770770	31003	154.44	10100	10160	10030	13150	7090	10120	10088.40	6.65	12797	10266	10192	10116	10042	9966	10155	10005	1190	3030	5000	7480	10	1	23800576	2413	3.27	0.32	12	0.13	3101.00	31210.00	14900	20221020	-31.95	9600	20231010	5.62	13350	-24.04	20230102	9600	5.62	20231010	14700	-31.02	20221025	9600	5.62	20231010	1.12	N	213500	5000	1190 억	1582710	N	N	0	N	N
45	20231024	130848	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10110	-10	5	-0.10	263954330	26179	130.41	10100	10160	10030	13150	7090	10120	10082.67	6.65	10870	10266	10192	10116	10042	9966	10155	10005	1190	3030	5000	7480	10	1	23800576	2406	3.26	0.32	12	0.11	3101.00	31210.00	14900	20221020	-32.15	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	14700	-31.22	20221025	9600	5.31	20231010	1.12	N	213500	5000	1190 억	1582710	N	N	0	N	N
46	20231024	120857	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10090	-30	5	-0.30	224130370	22237	110.77	10100	10160	10030	13150	7090	10120	10079.16	6.65	9929	10266	10192	10116	10042	9966	10155	10005	1190	3030	5000	7480	10	1	23800576	2401	3.25	0.32	12	0.09	3101.00	31210.00	14900	20221020	-32.28	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	14700	-31.36	20221025	9600	5.10	20231010	1.12	N	213500	5000	1190 억	1582710	N	N	0	N	N
47	20231024	110851	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10050	-70	5	-0.69	114581690	11363	56.60	10100	10160	10030	13150	7090	10120	10083.75	6.65	2262	10266	10192	10116	10042	9966	10155	10005	1190	3030	5000	7480	10	1	23800576	2392	3.24	0.32	12	0.05	3101.00	31210.00	14900	20221020	-32.55	9600	20231010	4.69	13350	-24.72	20230102	9600	4.69	20231010	14700	-31.63	20221025	9600	4.69	20231010	1.12	N	213500	5000	1190 억	1582710	N	N	0	N	N
48	20231024	100843	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10120	0	3	0.00	34180470	3376	16.82	10100	10160	10100	13150	7090	10120	10124.55	6.65	820	10266	10192	10116	10042	9966	10155	10005	1190	3030	5000	7480	10	1	23800576	2409	3.26	0.32	12	0.01	3101.00	31210.00	14900	20221020	-32.08	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	14700	-31.16	20221025	9600	5.42	20231010	1.12	N	213500	5000	1190 억	1582710	N	N	0	N	N
49	20231024	090851	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10140	20	2	0.20	9258420	915	4.56	10100	10140	10100	13150	7090	10120	10118.49	6.65	509	10266	10192	10116	10042	9966	10155	10005	1190	3030	5000	7480	10	1	23800576	2413	3.27	0.32	12	0.00	3101.00	31210.00	14900	20221020	-31.95	9600	20231010	5.62	13350	-24.04	20230102	9600	5.62	20231010	14700	-31.02	20221025	9600	5.62	20231010	1.12	N	213500	5000	1190 억	1582710	N	N	0	N	N
50	20231023	160837	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10120	-10	5	-0.10	203398510	20074	40.20	10180	10190	10040	13160	7100	10130	10132.44	6.64	-1322	10210	10170	10090	10050	9970	10190	10070	1190	3030	5000	7490	10	1	23800576	2409	3.26	0.32	12	0.08	3101.00	31210.00	15150	20221019	-33.20	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	14700	-31.16	20221025	9600	5.42	20231010	1.12	N	213500	5000	1190 억	1580595	N	N	0	N	N
51	20231023	150843	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10100	-30	5	-0.30	192531040	19000	38.05	10180	10190	10040	13160	7100	10130	10133.21	6.64	-1404	10210	10170	10090	10050	9970	10190	10070	1190	3030	5000	7490	10	1	23800576	2404	3.26	0.32	12	0.08	3101.00	31210.00	15150	20221019	-33.33	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14700	-31.29	20221025	9600	5.21	20231010	1.12	N	213500	5000	1190 억	1580595	N	N	0	N	N
52	20231023	140841	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10120	-10	5	-0.10	132714700	13067	26.17	10180	10190	10120	13160	7100	10130	10156.48	6.64	1732	10210	10170	10090	10050	9970	10190	10070	1190	3030	5000	7490	10	1	23800576	2409	3.26	0.32	12	0.05	3101.00	31210.00	15150	20221019	-33.20	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	14700	-31.16	20221025	9600	5.42	20231010	1.12	N	213500	5000	1190 억	1580595	N	N	0	N	N
53	20231023	130847	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10150	20	2	0.20	113762170	11198	22.42	10180	10190	10120	13160	7100	10130	10159.15	6.64	1630	10210	10170	10090	10050	9970	10190	10070	1190	3030	5000	7490	10	1	23800576	2416	3.27	0.33	12	0.05	3101.00	31210.00	15150	20221019	-33.00	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	14700	-30.95	20221025	9600	5.73	20231010	1.12	N	213500	5000	1190 억	1580595	N	N	0	N	N
54	20231023	120839	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	30	2	0.30	86390490	8501	17.02	10180	10190	10130	13160	7100	10130	10162.39	6.64	1240	10210	10170	10090	10050	9970	10190	10070	1190	3030	5000	7490	10	1	23800576	2418	3.28	0.33	12	0.04	3101.00	31210.00	15150	20221019	-32.94	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	14700	-30.88	20221025	9600	5.83	20231010	1.12	N	213500	5000	1190 억	1580595	N	N	0	N	N
55	20231023	110836	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	30	2	0.30	57842450	5690	11.39	10180	10190	10130	13160	7100	10130	10165.63	6.64	1330	10210	10170	10090	10050	9970	10190	10070	1190	3030	5000	7490	10	1	23800576	2418	3.28	0.33	12	0.02	3101.00	31210.00	15150	20221019	-32.94	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	14700	-30.88	20221025	9600	5.83	20231010	1.12	N	213500	5000	1190 억	1580595	N	N	0	N	N
56	20231023	100830	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	30	2	0.30	35753550	3518	7.04	10180	10190	10130	13160	7100	10130	10163.03	6.64	832	10210	10170	10090	10050	9970	10190	10070	1190	3030	5000	7490	10	1	23800576	2418	3.28	0.33	12	0.01	3101.00	31210.00	15150	20221019	-32.94	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	14700	-30.88	20221025	9600	5.83	20231010	1.12	N	213500	5000	1190 억	1580595	N	N	0	N	N
57	20231023	090848	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10130	0	3	0.00	4748790	467	0.94	10180	10180	10130	13160	7100	10130	10168.72	6.64	166	10210	10170	10090	10050	9970	10190	10070	1190	3030	5000	7490	10	1	23800576	2411	3.27	0.32	12	0.00	3101.00	31210.00	15150	20221019	-33.14	9600	20231010	5.52	13350	-24.12	20230102	9600	5.52	20231010	14700	-31.09	20221025	9600	5.52	20231010	1.12	N	213500	5000	1190 억	1580595	N	N	0	N	N
58	20231020	160835	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10130	-30	5	-0.30	502131950	49894	101.83	10080	10130	10010	13200	7120	10160	10063.97	6.67	-7139	10273	10216	10143	10086	10013	10180	10050	1190	3040	5000	7510	10	1	23800576	2411	3.27	0.32	12	0.21	3101.00	31210.00	15150	20221019	-33.14	9600	20231010	5.52	13350	-24.12	20230102	9600	5.52	20231010	14900	-32.01	20221020	9600	5.52	20231010	1.14	N	213500	5000	1190 억	1587630	N	N	33	N	N
59	20231020	150834	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10050	-110	5	-1.08	457526910	45487	92.84	10080	10130	10010	13200	7120	10160	10058.41	6.67	-5426	10273	10216	10143	10086	10013	10180	10050	1190	3040	5000	7510	10	1	23800576	2392	3.24	0.32	12	0.19	3101.00	31210.00	15150	20221019	-33.66	9600	20231010	4.69	13350	-24.72	20230102	9600	4.69	20231010	14900	-32.55	20221020	9600	4.69	20231010	1.14	N	213500	5000	1190 억	1587630	N	N	33	N	N
60	20231020	140842	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10120	-40	5	-0.39	361581140	35949	73.37	10080	10130	10010	13200	7120	10160	10058.17	6.67	-6030	10273	10216	10143	10086	10013	10180	10050	1190	3040	5000	7510	10	1	23800576	2409	3.26	0.32	12	0.15	3101.00	31210.00	15150	20221019	-33.20	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	14900	-32.08	20221020	9600	5.42	20231010	1.14	N	213500	5000	1190 억	1587630	N	N	33	N	N
61	20231020	130818	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10100	-60	5	-0.59	329255690	32747	66.83	10080	10130	10010	13200	7120	10160	10054.53	6.67	-4774	10273	10216	10143	10086	10013	10180	10050	1190	3040	5000	7510	10	1	23800576	2404	3.26	0.32	12	0.14	3101.00	31210.00	15150	20221019	-33.33	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14900	-32.21	20221020	9600	5.21	20231010	1.14	N	213500	5000	1190 억	1587630	N	N	33	N	N
62	20231020	120829	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10080	-80	5	-0.79	280700010	27934	57.01	10080	10130	10010	13200	7120	10160	10048.69	6.67	-5015	10273	10216	10143	10086	10013	10180	10050	1190	3040	5000	7510	10	1	23800576	2399	3.25	0.32	12	0.12	3101.00	31210.00	15150	20221019	-33.47	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14900	-32.35	20221020	9600	5.00	20231010	1.14	N	213500	5000	1190 억	1587630	N	N	33	N	N
63	20231020	110838	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10070	-90	5	-0.89	225769830	22487	45.89	10080	10130	10010	13200	7120	10160	10040.02	6.67	-4272	10273	10216	10143	10086	10013	10180	10050	1190	3040	5000	7510	10	1	23800576	2397	3.25	0.32	12	0.09	3101.00	31210.00	15150	20221019	-33.53	9600	20231010	4.90	13350	-24.57	20230102	9600	4.90	20231010	14900	-32.42	20221020	9600	4.90	20231010	1.14	N	213500	5000	1190 억	1587630	N	N	33	N	N
64	20231020	100829	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10030	-130	5	-1.28	92965360	9264	18.91	10080	10130	10010	13200	7120	10160	10035.12	6.67	-3647	10273	10216	10143	10086	10013	10180	10050	1190	3040	5000	7510	10	1	23800576	2387	3.23	0.32	12	0.04	3101.00	31210.00	15150	20221019	-33.80	9600	20231010	4.48	13350	-24.87	20230102	9600	4.48	20231010	14900	-32.68	20221020	9600	4.48	20231010	1.14	N	213500	5000	1190 억	1587630	N	N	33	N	N
65	20231020	090830	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10090	-70	5	-0.69	4437100	440	0.90	10080	10130	10080	13200	7120	10160	10084.32	6.67	-61	10273	10216	10143	10086	10013	10180	10050	1190	3040	5000	7510	10	1	23800576	2401	3.25	0.32	12	0.00	3101.00	31210.00	15150	20221019	-33.40	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	14900	-32.28	20221020	9600	5.10	20231010	1.14	N	213500	5000	1190 억	1587630	N	N	33	N	N
66	20231019	160827	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	-50	5	-0.49	494907340	48995	240.18	10200	10200	10070	13270	7150	10210	10101.18	6.70	-8986	10283	10246	10203	10166	10123	10225	10145	1190	3060	5000	7550	10	1	23800576	2418	3.28	0.33	12	0.21	3101.00	31210.00	15150	20221019	-32.94	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	15150	-32.94	20221019	9600	5.83	20231010	1.14	N	213500	5000	1190 억	1595373	N	N	33	N	N
67	20231019	150819	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10100	-110	5	-1.08	468298190	46371	227.32	10200	10200	10070	13270	7150	10210	10098.95	6.70	-8774	10283	10246	10203	10166	10123	10225	10145	1190	3060	5000	7550	10	1	23800576	2404	3.26	0.32	12	0.19	3101.00	31210.00	15150	20221019	-33.33	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	15150	-33.33	20221019	9600	5.21	20231010	1.14	N	213500	5000	1190 억	1595373	N	N	30	N	N
68	20231019	140830	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10120	-90	5	-0.88	416957870	41285	202.39	10200	10200	10070	13270	7150	10210	10099.50	6.70	-8076	10283	10246	10203	10166	10123	10225	10145	1190	3060	5000	7550	10	1	23800576	2409	3.26	0.32	12	0.17	3101.00	31210.00	15150	20221019	-33.20	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	15150	-33.20	20221019	9600	5.42	20231010	1.14	N	213500	5000	1190 억	1595373	N	N	30	N	N
69	20231019	130822	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10110	-100	5	-0.98	271242910	26839	131.57	10200	10200	10070	13270	7150	10210	10106.30	6.70	-7468	10283	10246	10203	10166	10123	10225	10145	1190	3060	5000	7550	10	1	23800576	2406	3.26	0.32	12	0.11	3101.00	31210.00	15150	20221019	-33.27	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	15150	-33.27	20221019	9600	5.31	20231010	1.14	N	213500	5000	1190 억	1595373	N	N	30	N	N
70	20231019	120829	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10090	-120	5	-1.18	216188150	21390	104.86	10200	10200	10070	13270	7150	10210	10106.97	6.70	-5802	10283	10246	10203	10166	10123	10225	10145	1190	3060	5000	7550	10	1	23800576	2401	3.25	0.32	12	0.09	3101.00	31210.00	15150	20221019	-33.40	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	15150	-33.40	20221019	9600	5.10	20231010	1.14	N	213500	5000	1190 억	1595373	N	N	30	N	N
71	20231019	110824	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10100	-110	5	-1.08	165767250	16392	80.36	10200	10200	10080	13270	7150	10210	10112.69	6.70	-4078	10283	10246	10203	10166	10123	10225	10145	1190	3060	5000	7550	10	1	23800576	2404	3.26	0.32	12	0.07	3101.00	31210.00	15150	20221019	-33.33	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	15150	-33.33	20221019	9600	5.21	20231010	1.14	N	213500	5000	1190 억	1595373	N	N	30	N	N
72	20231019	100816	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10110	-100	5	-0.98	77043620	7615	37.33	10200	10200	10080	13270	7150	10210	10117.35	6.70	-935	10283	10246	10203	10166	10123	10225	10145	1190	3060	5000	7550	10	1	23800576	2406	3.26	0.32	12	0.03	3101.00	31210.00	15150	20221019	-33.27	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	15150	-33.27	20221019	9600	5.31	20231010	1.14	N	213500	5000	1190 억	1595373	N	N	30	N	N
73	20231019	090827	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10140	-70	5	-0.69	7072030	696	3.41	10200	10200	10140	13270	7150	10210	10160.96	6.70	-26	10283	10246	10203	10166	10123	10225	10145	1190	3060	5000	7550	10	1	23800576	2413	3.27	0.32	12	0.00	3101.00	31210.00	15150	20221019	-33.07	9600	20231010	5.62	13350	-24.04	20230102	9600	5.62	20231010	15150	-33.07	20221019	9600	5.62	20231010	1.14	N	213500	5000	1190 억	1595373	N	N	30	N	N
74	20231018	160831	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10210	-10	5	-0.10	207447130	20340	83.60	10240	10240	10160	13280	7160	10220	10198.97	6.71	-4059	10300	10260	10180	10140	10060	10280	10160	1190	3060	5000	7560	10	1	23800576	2430	3.29	0.33	12	0.09	3101.00	31210.00	15600	20221014	-34.55	9600	20231010	6.35	13350	-23.52	20230102	9600	6.35	20231010	15150	-32.61	20221019	9600	6.35	20231010	1.17	N	213500	5000	1190 억	1596061	N	N	30	N	N
75	20231018	150821	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10220	0	3	0.00	177150410	17373	71.41	10240	10240	10160	13280	7160	10220	10196.88	6.71	-3890	10300	10260	10180	10140	10060	10280	10160	1190	3060	5000	7560	10	1	23800576	2432	3.30	0.33	12	0.07	3101.00	31210.00	15600	20221014	-34.49	9600	20231010	6.46	13350	-23.45	20230102	9600	6.46	20231010	15150	-32.54	20221019	9600	6.46	20231010	1.17	N	213500	5000	1190 억	1596061	N	N	0	N	N
76	20231018	140810	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10190	-30	5	-0.29	138119670	13551	55.70	10240	10240	10160	13280	7160	10220	10192.58	6.71	-3699	10300	10260	10180	10140	10060	10280	10160	1190	3060	5000	7560	10	1	23800576	2425	3.29	0.33	12	0.06	3101.00	31210.00	15600	20221014	-34.68	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	15150	-32.74	20221019	9600	6.15	20231010	1.17	N	213500	5000	1190 억	1596061	N	N	0	N	N
77	20231018	130808	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10200	-20	5	-0.20	98866230	9707	39.90	10240	10240	10160	13280	7160	10220	10185.04	6.71	-2980	10300	10260	10180	10140	10060	10280	10160	1190	3060	5000	7560	10	1	23800576	2428	3.29	0.33	12	0.04	3101.00	31210.00	15600	20221014	-34.62	9600	20231010	6.25	13350	-23.60	20230102	9600	6.25	20231010	15150	-32.67	20221019	9600	6.25	20231010	1.17	N	213500	5000	1190 억	1596061	N	N	0	N	N
78	20231018	120823	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10190	-30	5	-0.29	77200640	7581	31.16	10240	10240	10160	13280	7160	10220	10183.44	6.71	-1866	10300	10260	10180	10140	10060	10280	10160	1190	3060	5000	7560	10	1	23800576	2425	3.29	0.33	12	0.03	3101.00	31210.00	15600	20221014	-34.68	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	15150	-32.74	20221019	9600	6.15	20231010	1.17	N	213500	5000	1190 억	1596061	N	N	0	N	N
79	20231018	110816	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10180	-40	5	-0.39	49806020	4891	20.10	10240	10240	10160	13280	7160	10220	10183.20	6.71	-9	10300	10260	10180	10140	10060	10280	10160	1190	3060	5000	7560	10	1	23800576	2423	3.28	0.33	12	0.02	3101.00	31210.00	15600	20221014	-34.74	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	15150	-32.81	20221019	9600	6.04	20231010	1.17	N	213500	5000	1190 억	1596061	N	N	0	N	N
80	20231018	100825	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10170	-50	5	-0.49	35442360	3479	14.30	10240	10240	10170	13280	7160	10220	10187.51	6.71	24	10300	10260	10180	10140	10060	10280	10160	1190	3060	5000	7560	10	1	23800576	2421	3.28	0.33	12	0.01	3101.00	31210.00	15600	20221014	-34.81	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	15150	-32.87	20221019	9600	5.94	20231010	1.17	N	213500	5000	1190 억	1596061	N	N	0	N	N
81	20231018	090811	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10180	-40	5	-0.39	4326430	424	1.74	10240	10240	10170	13280	7160	10220	10203.84	6.71	-26	10300	10260	10180	10140	10060	10280	10160	1190	3060	5000	7560	10	1	23800576	2423	3.28	0.33	12	0.00	3101.00	31210.00	15600	20221014	-34.74	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	15150	-32.81	20221019	9600	6.04	20231010	1.17	N	213500	5000	1190 억	1596061	N	N	0	N	N
82	20231017	160815	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10220	150	2	1.49	247352680	24323	73.35	10140	10220	10100	13090	7050	10070	10169.49	6.70	-216	10243	10156	10073	9986	9903	10115	9945	1190	3020	5000	7450	10	1	23800576	2432	3.30	0.33	12	0.10	3101.00	31210.00	15800	20221013	-35.32	9600	20231010	6.46	13350	-23.45	20230102	9600	6.46	20231010	15150	-32.54	20221019	9600	6.46	20231010	1.17	N	213500	5000	1190 억	1595677	N	N	10	N	N
83	20231017	150822	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10210	140	2	1.39	231555640	22776	68.69	10140	10210	10100	13090	7050	10070	10166.65	6.70	-292	10243	10156	10073	9986	9903	10115	9945	1190	3020	5000	7450	10	1	23800576	2430	3.29	0.33	12	0.10	3101.00	31210.00	15800	20221013	-35.38	9600	20231010	6.35	13350	-23.52	20230102	9600	6.35	20231010	15150	-32.61	20221019	9600	6.35	20231010	1.17	N	213500	5000	1190 억	1595677	N	N	10	N	N
84	20231017	140823	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10190	120	2	1.19	195010720	19190	57.87	10140	10210	10100	13090	7050	10070	10162.10	6.70	40	10243	10156	10073	9986	9903	10115	9945	1190	3020	5000	7450	10	1	23800576	2425	3.29	0.33	12	0.08	3101.00	31210.00	15800	20221013	-35.51	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	15150	-32.74	20221019	9600	6.15	20231010	1.17	N	213500	5000	1190 억	1595677	N	N	10	N	N
85	20231017	130816	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10210	140	2	1.39	175342410	17260	52.05	10140	10210	10100	13090	7050	10070	10158.89	6.70	109	10243	10156	10073	9986	9903	10115	9945	1190	3020	5000	7450	10	1	23800576	2430	3.29	0.33	12	0.07	3101.00	31210.00	15800	20221013	-35.38	9600	20231010	6.35	13350	-23.52	20230102	9600	6.35	20231010	15150	-32.61	20221019	9600	6.35	20231010	1.17	N	213500	5000	1190 억	1595677	N	N	10	N	N
86	20231017	120820	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10170	100	2	0.99	150504770	14823	44.70	10140	10200	10100	13090	7050	10070	10153.46	6.70	-358	10243	10156	10073	9986	9903	10115	9945	1190	3020	5000	7450	10	1	23800576	2421	3.28	0.33	12	0.06	3101.00	31210.00	15800	20221013	-35.63	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	15150	-32.87	20221019	9600	5.94	20231010	1.17	N	213500	5000	1190 억	1595677	N	N	10	N	N
87	20231017	110810	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	90	2	0.89	88409900	8722	26.30	10140	10190	10100	13090	7050	10070	10136.43	6.70	-1014	10243	10156	10073	9986	9903	10115	9945	1190	3020	5000	7450	10	1	23800576	2418	3.28	0.33	12	0.04	3101.00	31210.00	15800	20221013	-35.70	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	15150	-32.94	20221019	9600	5.83	20231010	1.17	N	213500	5000	1190 억	1595677	N	N	10	N	N
88	20231017	100805	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10110	40	2	0.40	54748850	5399	16.28	10140	10190	10110	13090	7050	10070	10140.55	6.70	-2062	10243	10156	10073	9986	9903	10115	9945	1190	3020	5000	7450	10	1	23800576	2406	3.26	0.32	12	0.02	3101.00	31210.00	15800	20221013	-36.01	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	15150	-33.27	20221019	9600	5.31	20231010	1.17	N	213500	5000	1190 억	1595677	N	N	10	N	N
89	20231017	090812	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10170	100	2	0.99	16077410	1579	4.76	10140	10190	10140	13090	7050	10070	10182.02	6.70	-756	10243	10156	10073	9986	9903	10115	9945	1190	3020	5000	7450	10	1	23800576	2421	3.28	0.33	12	0.01	3101.00	31210.00	15800	20221013	-35.63	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	15150	-32.87	20221019	9600	5.94	20231010	1.17	N	213500	5000	1190 억	1595677	N	N	10	N	N
90	20231016	160812	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10070	-90	5	-0.89	333442140	33143	71.38	10160	10160	9990	13200	7120	10160	10060.65	6.75	-10055	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2397	3.25	0.32	12	0.14	3101.00	31210.00	15850	20221012	-36.47	9600	20231010	4.90	13350	-24.57	20230102	9600	4.90	20231010	15150	-33.53	20221019	9600	4.90	20231010	1.21	N	213500	5000	1190 억	1605449	N	N	10	N	N
91	20231016	150812	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10060	-100	5	-0.98	301877230	30009	64.63	10160	10160	9990	13200	7120	10160	10059.56	6.75	-8513	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2394	3.24	0.32	12	0.13	3101.00	31210.00	15850	20221012	-36.53	9600	20231010	4.79	13350	-24.64	20230102	9600	4.79	20231010	15150	-33.60	20221019	9600	4.79	20231010	1.21	N	213500	5000	1190 억	1605449	N	N	624	N	N
92	20231016	140814	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10030	-130	5	-1.28	260266140	25869	55.71	10160	10160	9990	13200	7120	10160	10060.93	6.75	-7847	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2387	3.23	0.32	12	0.11	3101.00	31210.00	15850	20221012	-36.72	9600	20231010	4.48	13350	-24.87	20230102	9600	4.48	20231010	15150	-33.80	20221019	9600	4.48	20231010	1.21	N	213500	5000	1190 억	1605449	N	N	624	N	N
93	20231016	130807	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10060	-100	5	-0.98	130778640	12954	27.90	10160	10160	10040	13200	7120	10160	10095.62	6.75	-4577	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2394	3.24	0.32	12	0.05	3101.00	31210.00	15850	20221012	-36.53	9600	20231010	4.79	13350	-24.64	20230102	9600	4.79	20231010	15150	-33.60	20221019	9600	4.79	20231010	1.21	N	213500	5000	1190 억	1605449	N	N	624	N	N
94	20231016	120808	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10080	-80	5	-0.79	109690470	10857	23.38	10160	10160	10050	13200	7120	10160	10103.20	6.75	-3252	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2399	3.25	0.32	12	0.05	3101.00	31210.00	15850	20221012	-36.40	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	15150	-33.47	20221019	9600	5.00	20231010	1.21	N	213500	5000	1190 억	1605449	N	N	624	N	N
95	20231016	110804	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10090	-70	5	-0.69	71202520	7039	15.16	10160	10160	10080	13200	7120	10160	10115.43	6.75	-2545	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2401	3.25	0.32	12	0.03	3101.00	31210.00	15850	20221012	-36.34	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	15150	-33.40	20221019	9600	5.10	20231010	1.21	N	213500	5000	1190 억	1605449	N	N	624	N	N
96	20231016	100800	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10130	-30	5	-0.30	32228630	3185	6.86	10160	10160	10110	13200	7120	10160	10118.88	6.75	-197	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2411	3.27	0.32	12	0.01	3101.00	31210.00	15850	20221012	-36.09	9600	20231010	5.52	13350	-24.12	20230102	9600	5.52	20231010	15150	-33.14	20221019	9600	5.52	20231010	1.21	N	213500	5000	1190 억	1605449	N	N	624	N	N
97	20231016	090802	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10110	-50	5	-0.49	2180710	215	0.46	10160	10160	10110	13200	7120	10160	10142.84	6.75	6	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2406	3.26	0.32	12	0.00	3101.00	31210.00	15850	20221012	-36.21	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	15150	-33.27	20221019	9600	5.31	20231010	1.21	N	213500	5000	1190 억	1605449	N	N	624	N	N
98	20231012	160825	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	-10	5	-0.10	362730300	35765	89.08	10190	10200	10110	13220	7120	10170	10142.04	6.79	-2953	10390	10280	10140	10030	9890	10335	10085	1190	3050	5000	7520	10	1	23800576	2418	3.28	0.33	12	0.15	3101.00	31210.00	16250	20221007	-37.48	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	15850	-35.90	20221012	9600	5.83	20231010	1.30	N	213500	5000	1190 억	1616503	N	N	51	N	N
99	20231012	150807	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	-10	5	-0.10	351240380	34634	86.26	10190	10200	10110	13220	7120	10170	10141.49	6.79	-2589	10390	10280	10140	10030	9890	10335	10085	1190	3050	5000	7520	10	1	23800576	2418	3.28	0.33	12	0.15	3101.00	31210.00	16250	20221007	-37.48	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	15850	-35.90	20221012	9600	5.83	20231010	1.30	N	213500	5000	1190 억	1616503	N	N	19	N	N
100	20231012	140808	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10150	-20	5	-0.20	301208670	29709	73.99	10190	10200	10110	13220	7120	10170	10138.63	6.79	-1478	10390	10280	10140	10030	9890	10335	10085	1190	3050	5000	7520	10	1	23800576	2416	3.27	0.33	12	0.12	3101.00	31210.00	16250	20221007	-37.54	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	15850	-35.96	20221012	9600	5.73	20231010	1.30	N	213500	5000	1190 억	1616503	N	N	19	N	N
101	20231012	130808	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	-10	5	-0.10	266181780	26251	65.38	10190	10200	10110	13220	7120	10170	10139.87	6.79	-750	10390	10280	10140	10030	9890	10335	10085	1190	3050	5000	7520	10	1	23800576	2418	3.28	0.33	12	0.11	3101.00	31210.00	16250	20221007	-37.48	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	15850	-35.90	20221012	9600	5.83	20231010	1.30	N	213500	5000	1190 억	1616503	N	N	19	N	N
102	20231012	120817	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10170	0	3	0.00	135385470	13340	33.22	10190	10200	10110	13220	7120	10170	10148.84	6.79	-31	10390	10280	10140	10030	9890	10335	10085	1190	3050	5000	7520	10	1	23800576	2421	3.28	0.33	12	0.06	3101.00	31210.00	16250	20221007	-37.42	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	15850	-35.84	20221012	9600	5.94	20231010	1.30	N	213500	5000	1190 억	1616503	N	N	19	N	N
103	20231012	110815	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10170	0	3	0.00	118472450	11676	29.08	10190	10200	10110	13220	7120	10170	10146.66	6.79	586	10390	10280	10140	10030	9890	10335	10085	1190	3050	5000	7520	10	1	23800576	2421	3.28	0.33	12	0.05	3101.00	31210.00	16250	20221007	-37.42	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	15850	-35.84	20221012	9600	5.94	20231010	1.30	N	213500	5000	1190 억	1616503	N	N	19	N	N
104	20231012	100810	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	-10	5	-0.10	18686360	1838	4.58	10190	10200	10140	13220	7120	10170	10166.68	6.79	-189	10390	10280	10140	10030	9890	10335	10085	1190	3050	5000	7520	10	1	23800576	2418	3.28	0.33	12	0.01	3101.00	31210.00	16250	20221007	-37.48	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	15850	-35.90	20221012	9600	5.83	20231010	1.30	N	213500	5000	1190 억	1616503	N	N	19	N	N
105	20231012	090816	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10180	10	2	0.10	723410	71	0.18	10190	10200	10180	13220	7120	10170	10188.87	6.79	-2	10390	10280	10140	10030	9890	10335	10085	1190	3050	5000	7520	10	1	23800576	2423	3.28	0.33	12	0.00	3101.00	31210.00	16250	20221007	-37.35	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	15850	-35.77	20221012	9600	6.04	20231010	1.30	N	213500	5000	1190 억	1616503	N	N	19	N	N
106	20231011	160805	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10170	170	2	1.70	404867630	40151	56.48	10020	10250	10000	13000	7000	10000	10083.45	6.76	1153	10573	10286	9943	9656	9313	10115	9485	1190	3000	5000	7400	10	1	23800576	2421	3.28	0.33	12	0.17	3101.00	31210.00	16250	20221007	-37.42	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	15850	-35.84	20221012	9600	5.94	20231010	1.30	N	213500	5000	1190 억	1609345	N	N	19	N	N
107	20231011	150810	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10130	130	2	1.30	382553070	37954	53.39	10020	10250	10000	13000	7000	10000	10079.39	6.76	1351	10573	10286	9943	9656	9313	10115	9485	1190	3000	5000	7400	10	1	23800576	2411	3.27	0.32	12	0.16	3101.00	31210.00	16250	20221007	-37.66	9600	20231010	5.52	13350	-24.12	20230102	9600	5.52	20231010	15850	-36.09	20221012	9600	5.52	20231010	1.30	N	213500	5000	1190 억	1609345	N	N	93	N	N
108	20231011	140813	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10140	140	2	1.40	359477440	35677	50.19	10020	10250	10000	13000	7000	10000	10075.89	6.76	1635	10573	10286	9943	9656	9313	10115	9485	1190	3000	5000	7400	10	1	23800576	2413	3.27	0.32	12	0.15	3101.00	31210.00	16250	20221007	-37.60	9600	20231010	5.62	13350	-24.04	20230102	9600	5.62	20231010	15850	-36.03	20221012	9600	5.62	20231010	1.30	N	213500	5000	1190 억	1609345	N	N	93	N	N
109	20231011	130803	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10080	80	2	0.80	268092190	26701	37.56	10020	10100	10000	13000	7000	10000	10040.53	6.76	1689	10573	10286	9943	9656	9313	10115	9485	1190	3000	5000	7400	10	1	23800576	2399	3.25	0.32	12	0.11	3101.00	31210.00	16250	20221007	-37.97	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	15850	-36.40	20221012	9600	5.00	20231010	1.30	N	213500	5000	1190 억	1609345	N	N	93	N	N
110	20231011	120819	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10070	70	2	0.70	235398110	23458	33.00	10020	10100	10000	13000	7000	10000	10034.88	6.76	1901	10573	10286	9943	9656	9313	10115	9485	1190	3000	5000	7400	10	1	23800576	2397	3.25	0.32	12	0.10	3101.00	31210.00	16250	20221007	-38.03	9600	20231010	4.90	13350	-24.57	20230102	9600	4.90	20231010	15850	-36.47	20221012	9600	4.90	20231010	1.30	N	213500	5000	1190 억	1609345	N	N	93	N	N
111	20231011	110813	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10050	50	2	0.50	218148660	21744	30.59	10020	10100	10000	13000	7000	10000	10032.59	6.76	2900	10573	10286	9943	9656	9313	10115	9485	1190	3000	5000	7400	10	1	23800576	2392	3.24	0.32	12	0.09	3101.00	31210.00	16250	20221007	-38.15	9600	20231010	4.69	13350	-24.72	20230102	9600	4.69	20231010	15850	-36.59	20221012	9600	4.69	20231010	1.30	N	213500	5000	1190 억	1609345	N	N	93	N	N
112	20231011	100807	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10090	90	2	0.90	189806990	18928	26.63	10020	10100	10000	13000	7000	10000	10027.84	6.76	3389	10573	10286	9943	9656	9313	10115	9485	1190	3000	5000	7400	10	1	23800576	2401	3.25	0.32	12	0.08	3101.00	31210.00	16250	20221007	-37.91	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	15850	-36.34	20221012	9600	5.10	20231010	1.30	N	213500	5000	1190 억	1609345	N	N	93	N	N
113	20231011	090811	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10020	20	2	0.20	28854400	2882	4.05	10020	10060	10000	13000	7000	10000	10011.94	6.76	450	10573	10286	9943	9656	9313	10115	9485	1190	3000	5000	7400	10	1	23800576	2385	3.23	0.32	12	0.01	3101.00	31210.00	16250	20221007	-38.34	9600	20231010	4.38	13350	-24.94	20230102	9600	4.38	20231010	15850	-36.78	20221012	9600	4.38	20231010	1.30	N	213500	5000	1190 억	1609345	N	N	93	N	N
114	20231010	160804	55	30.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	10000	-160	5	-1.57	714253790	71006	267.24	10230	10230	9600	13200	7120	10160	10059.10	6.80	-14549	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2380	3.22	0.32	12	0.30	3101.00	31210.00	16250	20221007	-38.46	9600	20231010	4.17	13350	-25.09	20230102	9600	4.17	20231010	15850	-36.91	20221012	9600	4.17	20231010	1.31	N	213500	5000	1190 억	1618666	N	N	93	N	N
115	20231010	150800	55	30.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	10010	-150	5	-1.48	686139090	68196	256.67	10230	10230	9600	13200	7120	10160	10061.28	6.80	-14180	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2382	3.23	0.32	12	0.29	3101.00	31210.00	16250	20221007	-38.40	9600	20231010	4.27	13350	-25.02	20230102	9600	4.27	20231010	15850	-36.85	20221012	9600	4.27	20231010	1.31	N	213500	5000	1190 억	1618666	N	N	17	N	N
116	20231010	140805	55	30.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	10010	-150	5	-1.48	632233080	62819	236.43	10230	10230	9600	13200	7120	10160	10064.36	6.80	-11530	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2382	3.23	0.32	12	0.26	3101.00	31210.00	16250	20221007	-38.40	9600	20231010	4.27	13350	-25.02	20230102	9600	4.27	20231010	15850	-36.85	20221012	9600	4.27	20231010	1.31	N	213500	5000	1190 억	1618666	N	N	17	N	N
117	20231010	130757	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10090	-70	5	-0.69	351764730	34674	130.50	10230	10230	10090	13200	7120	10160	10144.91	6.80	-9621	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2401	3.25	0.32	12	0.15	3101.00	31210.00	16250	20221007	-37.91	9690	20230726	4.13	13350	-24.42	20230102	9690	4.13	20230726	15850	-36.34	20221012	9690	4.13	20230726	1.31	N	213500	5000	1190 억	1618666	N	N	17	N	N
118	20231010	120756	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10150	-10	5	-0.10	219939550	21634	81.42	10230	10230	10100	13200	7120	10160	10166.38	6.80	-6804	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2416	3.27	0.33	12	0.09	3101.00	31210.00	16250	20221007	-37.54	9690	20230726	4.75	13350	-23.97	20230102	9690	4.75	20230726	15850	-35.96	20221012	9690	4.75	20230726	1.31	N	213500	5000	1190 억	1618666	N	N	17	N	N
119	20231010	110743	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	0	3	0.00	183152160	18010	67.78	10230	10230	10100	13200	7120	10160	10169.47	6.80	-5597	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2418	3.28	0.33	12	0.08	3101.00	31210.00	16250	20221007	-37.48	9690	20230726	4.85	13350	-23.90	20230102	9690	4.85	20230726	15850	-35.90	20221012	9690	4.85	20230726	1.31	N	213500	5000	1190 억	1618666	N	N	17	N	N
120	20231010	100751	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10180	20	2	0.20	78267900	7688	28.93	10230	10230	10100	13200	7120	10160	10180.53	6.80	-2415	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2423	3.28	0.33	12	0.03	3101.00	31210.00	16250	20221007	-37.35	9690	20230726	5.06	13350	-23.75	20230102	9690	5.06	20230726	15850	-35.77	20221012	9690	5.06	20230726	1.31	N	213500	5000	1190 억	1618666	N	N	17	N	N
121	20231010	090745	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10210	50	2	0.49	13907640	1366	5.14	10230	10230	10100	13200	7120	10160	10181.32	6.80	84	10320	10240	10160	10080	10000	10240	10080	1190	3040	5000	7510	10	1	23800576	2430	3.29	0.33	12	0.01	3101.00	31210.00	16250	20221007	-37.17	9690	20230726	5.37	13350	-23.52	20230102	9690	5.37	20230726	15850	-35.58	20221012	9690	5.37	20230726	1.31	N	213500	5000	1190 억	1618666	N	N	17	N	N
122	20231006	160752	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	0	3	0.00	268953670	26570	59.14	10160	10240	10080	13200	7120	10160	10122.43	6.86	-17004	10366	10262	10176	10072	9986	10220	10030	1190	3040	5000	7510	10	1	23800576	2418	3.28	0.33	12	0.11	3101.00	31210.00	16250	20221007	-37.48	9690	20230726	4.85	13350	-23.90	20230102	9690	4.85	20230726	16250	-37.48	20221007	9690	4.85	20230726	1.29	N	213500	5000	1190 억	1633102	N	N	17	N	N
123	20231006	150741	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10140	-20	5	-0.20	240069030	23723	52.81	10160	10240	10080	13200	7120	10160	10119.67	6.86	-16069	10366	10262	10176	10072	9986	10220	10030	1190	3040	5000	7510	10	1	23800576	2413	3.27	0.32	12	0.10	3101.00	31210.00	16250	20221007	-37.60	9690	20230726	4.64	13350	-24.04	20230102	9690	4.64	20230726	16250	-37.60	20221007	9690	4.64	20230726	1.29	N	213500	5000	1190 억	1633102	N	N	0	N	N
124	20231006	140744	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10120	-40	5	-0.39	188554840	18628	41.47	10160	10240	10080	13200	7120	10160	10122.12	6.86	-13021	10366	10262	10176	10072	9986	10220	10030	1190	3040	5000	7510	10	1	23800576	2409	3.26	0.32	12	0.08	3101.00	31210.00	16250	20221007	-37.72	9690	20230726	4.44	13350	-24.19	20230102	9690	4.44	20230726	16250	-37.72	20221007	9690	4.44	20230726	1.29	N	213500	5000	1190 억	1633102	N	N	0	N	N
125	20231006	130734	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10100	-60	5	-0.59	162762190	16077	35.79	10160	10240	10080	13200	7120	10160	10123.92	6.86	-10955	10366	10262	10176	10072	9986	10220	10030	1190	3040	5000	7510	10	1	23800576	2404	3.26	0.32	12	0.07	3101.00	31210.00	16250	20221007	-37.85	9690	20230726	4.23	13350	-24.34	20230102	9690	4.23	20230726	16250	-37.85	20221007	9690	4.23	20230726	1.29	N	213500	5000	1190 억	1633102	N	N	0	N	N
126	20231006	120733	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10120	-40	5	-0.39	107720730	10621	23.64	10160	10240	10100	13200	7120	10160	10142.24	6.86	-7659	10366	10262	10176	10072	9986	10220	10030	1190	3040	5000	7510	10	1	23800576	2409	3.26	0.32	12	0.04	3101.00	31210.00	16250	20221007	-37.72	9690	20230726	4.44	13350	-24.19	20230102	9690	4.44	20230726	16250	-37.72	20221007	9690	4.44	20230726	1.29	N	213500	5000	1190 억	1633102	N	N	0	N	N
127	20231006	110726	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10160	0	3	0.00	35430730	3482	7.75	10160	10240	10150	13200	7120	10160	10175.40	6.86	-1358	10366	10262	10176	10072	9986	10220	10030	1190	3040	5000	7510	10	1	23800576	2418	3.28	0.33	12	0.01	3101.00	31210.00	16250	20221007	-37.48	9690	20230726	4.85	13350	-23.90	20230102	9690	4.85	20230726	16250	-37.48	20221007	9690	4.85	20230726	1.29	N	213500	5000	1190 억	1633102	N	N	0	N	N
128	20231006	100731	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10180	20	2	0.20	21643570	2127	4.73	10160	10240	10150	13200	7120	10160	10175.63	6.86	-625	10366	10262	10176	10072	9986	10220	10030	1190	3040	5000	7510	10	1	23800576	2423	3.28	0.33	12	0.01	3101.00	31210.00	16250	20221007	-37.35	9690	20230726	5.06	13350	-23.75	20230102	9690	5.06	20230726	16250	-37.35	20221007	9690	5.06	20230726	1.29	N	213500	5000	1190 억	1633102	N	N	0	N	N
129	20231006	090728	55	30.00	KOSPI		종이.목재	N	N	N	Y	40	N	10210	50	2	0.49	1862080	183	0.41	10160	10240	10160	13200	7120	10160	10175.30	6.86	-11	10366	10262	10176	10072	9986	10220	10030	1190	3040	5000	7510	10	1	23800576	2430	3.29	0.33	12	0.00	3101.00	31210.00	16250	20221007	-37.17	9690	20230726	5.37	13350	-23.52	20230102	9690	5.37	20230726	16250	-37.17	20221007	9690	5.37	20230726	1.29	N	213500	5000	1190 억	1633102	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History