KissMeData/009770/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	20240430	160251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-150	5	-0.60	11882100	477	193.90	24950	25000	24850	32550	17550	25050	24910.17	2.67	4	25250	25150	25000	24900	24750	25200	24950	125	7500	5000	17530	50	1	2499971	622	4.46	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
3	20240430	150250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	10136900	407	165.45	24950	25000	24850	32550	17550	25050	24906.39	2.67	2	25250	25150	25000	24900	24750	25200	24950	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
4	20240430	140250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	8169700	328	133.33	24950	25000	24850	32550	17550	25050	24907.62	2.67	2	25250	25150	25000	24900	24750	25200	24950	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
5	20240430	130250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-150	5	-0.60	6324450	254	103.25	24950	25000	24850	32550	17550	25050	24899.41	2.67	2	25250	25150	25000	24900	24750	25200	24950	125	7500	5000	17530	50	1	2499971	622	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
6	20240430	120251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-150	5	-0.60	4035600	162	65.85	24950	25000	24900	32550	17550	25050	24911.11	2.67	2	25250	25150	25000	24900	24750	25200	24950	125	7500	5000	17530	50	1	2499971	622	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
7	20240430	110249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	3960900	159	64.63	24950	25000	24900	32550	17550	25050	24911.32	2.67	0	25250	25150	25000	24900	24750	25200	24950	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
8	20240430	100248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	199900	8	3.25	24950	25000	24950	32550	17550	25050	24987.50	2.67	0	25250	25150	25000	24900	24750	25200	24950	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
9	20240430	090256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	0	0	0.00	0	0	0	32550	17550	25050	0.00	2.67	0	25250	25150	25000	24900	24750	25200	24950	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
10	20240429	160248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	5723400	229	7.65	24850	25100	24850	32550	17550	25050	24993.01	2.67	-7	25650	25350	25050	24750	24450	25500	24900	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66684	N	N	0	N	N
11	20240429	150249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-100	5	-0.40	4173650	167	5.58	24850	25100	24850	32550	17550	25050	24991.92	2.67	-7	25650	25350	25050	24750	24450	25500	24900	125	7500	5000	17530	50	1	2499971	624	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66684	N	N	0	N	N
12	20240429	140248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	3649700	146	4.88	24850	25100	24850	32550	17550	25050	24997.95	2.67	-7	25650	25350	25050	24750	24450	25500	24900	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66684	N	N	0	N	N
13	20240429	130250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	2599700	104	3.47	24850	25100	24850	32550	17550	25050	24997.12	2.67	-7	25650	25350	25050	24750	24450	25500	24900	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66684	N	N	0	N	N
14	20240429	120249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-200	5	-0.80	2474700	99	3.31	24850	25100	24850	32550	17550	25050	24996.97	2.67	-9	25650	25350	25050	24750	24450	25500	24900	125	7500	5000	17530	50	1	2499971	621	4.45	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.19	24000	20231024	3.54	26100	-4.79	20240206	24200	2.69	20240117	28300	-12.19	20230704	24000	3.54	20231024	0.01	N	009770	5000	124 억	66684	N	N	0	N	N
15	20240429	110243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	2226200	89	2.97	24850	25100	24850	32550	17550	25050	25013.48	2.67	-9	25650	25350	25050	24750	24450	25500	24900	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66684	N	N	0	N	N
16	20240429	100249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	2226200	89	2.97	24850	25100	24850	32550	17550	25050	25013.48	2.67	-9	25650	25350	25050	24750	24450	25500	24900	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66684	N	N	0	N	N
17	20240429	090250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	0	0	0.00	0	0	0	32550	17550	25050	0.00	2.67	0	25650	25350	25050	24750	24450	25500	24900	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66684	N	N	0	N	N
18	20240426	160248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	350	2	1.42	74561650	2994	217.90	24750	25350	24750	32100	17300	24700	24903.69	2.68	-31	25100	24900	24750	24550	24400	24825	24475	125	7400	5000	17290	50	1	2499971	626	4.48	0.28	12	0.12	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
19	20240426	150249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	200	2	0.81	73215500	2940	213.97	24750	25350	24750	32100	17300	24700	24903.23	2.68	-11	25100	24900	24750	24550	24400	24825	24475	125	7400	5000	17290	50	1	2499971	622	4.46	0.28	12	0.12	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
20	20240426	140248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	250	2	1.01	73065950	2934	213.54	24750	25350	24750	32100	17300	24700	24903.19	2.68	-9	25100	24900	24750	24550	24400	24825	24475	125	7400	5000	17290	50	1	2499971	624	4.46	0.28	12	0.12	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
21	20240426	130248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	250	2	1.01	72691750	2919	212.45	24750	25350	24750	32100	17300	24700	24902.96	2.68	-8	25100	24900	24750	24550	24400	24825	24475	125	7400	5000	17290	50	1	2499971	624	4.46	0.28	12	0.12	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
22	20240426	120247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	250	2	1.01	72392850	2907	211.57	24750	25350	24750	32100	17300	24700	24902.94	2.68	-6	25100	24900	24750	24550	24400	24825	24475	125	7400	5000	17290	50	1	2499971	624	4.46	0.28	12	0.12	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
23	20240426	110248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	250	2	1.01	72268200	2902	211.21	24750	25350	24750	32100	17300	24700	24902.89	2.68	-4	25100	24900	24750	24550	24400	24825	24475	125	7400	5000	17290	50	1	2499971	624	4.46	0.28	12	0.12	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
24	20240426	100247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	100	2	0.40	48194600	1935	140.83	24750	25350	24750	32100	17300	24700	24906.77	2.68	-18	25100	24900	24750	24550	24400	24825	24475	125	7400	5000	17290	50	1	2499971	620	4.44	0.28	12	0.08	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
25	20240426	090249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	0	3	0.00	0	0	0.00	0	0	0	32100	17300	24700	0.00	2.68	0	25100	24900	24750	24550	24400	24825	24475	125	7400	5000	17290	50	1	2499971	617	4.42	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.72	24000	20231024	2.92	26100	-5.36	20240206	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
26	20240425	160247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-100	5	-0.40	33964550	1374	110.54	24800	24950	24600	32200	17400	24800	24719.47	2.68	0	25200	25000	24900	24700	24600	24950	24650	125	7400	5000	17360	50	1	2499971	617	4.42	0.28	12	0.05	5589.00	89655.00	28300	20230704	-12.72	24000	20231024	2.92	26100	-5.36	20240206	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
27	20240425	150247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	32951850	1333	107.24	24800	24950	24600	32200	17400	24800	24720.07	2.68	6	25200	25000	24900	24700	24600	24950	24650	125	7400	5000	17360	50	1	2499971	620	4.44	0.28	12	0.05	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
28	20240425	140248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	29136000	1179	94.85	24800	24950	24600	32200	17400	24800	24712.47	2.68	93	25200	25000	24900	24700	24600	24950	24650	125	7400	5000	17360	50	1	2499971	620	4.44	0.28	12	0.05	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
29	20240425	130248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	4341300	175	14.08	24800	24950	24750	32200	17400	24800	24807.43	2.68	0	25200	25000	24900	24700	24600	24950	24650	125	7400	5000	17360	50	1	2499971	620	4.44	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
30	20240425	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24750	-50	5	-0.20	4316500	174	14.00	24800	24950	24750	32200	17400	24800	24807.47	2.68	0	25200	25000	24900	24700	24600	24950	24650	125	7400	5000	17360	50	1	2499971	619	4.43	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.54	24000	20231024	3.12	26100	-5.17	20240206	24200	2.27	20240117	28300	-12.54	20230704	24000	3.12	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
31	20240425	110247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	2752950	111	8.93	24800	24950	24800	32200	17400	24800	24801.35	2.68	0	25200	25000	24900	24700	24600	24950	24650	125	7400	5000	17360	50	1	2499971	620	4.44	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
32	20240425	100248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	150	2	0.60	2504950	101	8.13	24800	24950	24800	32200	17400	24800	24801.49	2.68	0	25200	25000	24900	24700	24600	24950	24650	125	7400	5000	17360	50	1	2499971	624	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
33	20240425	090248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	0	0	0.00	0	0	0	32200	17400	24800	0.00	2.68	0	25200	25000	24900	24700	24600	24950	24650	125	7400	5000	17360	50	1	2499971	620	4.44	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66898	N	N	0	N	N
34	20240424	160246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-100	5	-0.40	30969700	1243	66.26	24950	25100	24800	32350	17450	24900	24915.29	2.68	-1	25333	25116	24933	24716	24533	25025	24625	125	7450	5000	17430	50	1	2499971	620	4.44	0.28	12	0.05	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66905	N	N	0	N	N
35	20240424	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	200	2	0.80	19096900	766	40.83	24950	25100	24800	32350	17450	24900	24930.68	2.68	-2	25333	25116	24933	24716	24533	25025	24625	125	7450	5000	17430	50	1	2499971	627	4.49	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.01	N	009770	5000	124 억	66905	N	N	0	N	N
36	20240424	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	50	2	0.20	14671650	589	31.40	24950	25000	24800	32350	17450	24900	24909.42	2.68	-2	25333	25116	24933	24716	24533	25025	24625	125	7450	5000	17430	50	1	2499971	624	4.46	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66905	N	N	0	N	N
37	20240424	130251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	14646700	588	31.34	24950	25000	24800	32350	17450	24900	24909.35	2.68	-2	25333	25116	24933	24716	24533	25025	24625	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66905	N	N	0	N	N
38	20240424	120247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	14396950	578	30.81	24950	25000	24800	32350	17450	24900	24908.22	2.68	-2	25333	25116	24933	24716	24533	25025	24625	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66905	N	N	0	N	N
39	20240424	110246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	50	2	0.20	9706400	390	20.79	24950	25000	24800	32350	17450	24900	24888.21	2.68	-2	25333	25116	24933	24716	24533	25025	24625	125	7450	5000	17430	50	1	2499971	624	4.46	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66905	N	N	0	N	N
40	20240424	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	50	2	0.20	9706400	390	20.79	24950	25000	24800	32350	17450	24900	24888.21	2.68	-2	25333	25116	24933	24716	24533	25025	24625	125	7450	5000	17430	50	1	2499971	624	4.46	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66905	N	N	0	N	N
41	20240424	090247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	50	2	0.20	823350	33	1.76	24950	24950	24950	32350	17450	24900	24950.00	2.68	-2	25333	25116	24933	24716	24533	25025	24625	125	7450	5000	17430	50	1	2499971	624	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66905	N	N	0	N	N
42	20240423	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-100	5	-0.40	46722200	1876	884.91	25100	25150	24750	32500	17500	25000	24905.22	2.68	-29	25266	25132	24966	24832	24666	25200	24900	125	7500	5000	17500	50	1	2499971	622	4.46	0.28	12	0.08	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
43	20240423	150245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-100	5	-0.40	45701600	1835	865.57	25100	25150	24750	32500	17500	25000	24905.50	2.68	-25	25266	25132	24966	24832	24666	25200	24900	125	7500	5000	17500	50	1	2499971	622	4.46	0.28	12	0.07	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
44	20240423	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-50	5	-0.20	44456600	1785	841.98	25100	25150	24750	32500	17500	25000	24905.66	2.68	-25	25266	25132	24966	24832	24666	25200	24900	125	7500	5000	17500	50	1	2499971	624	4.46	0.28	12	0.07	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
45	20240423	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-100	5	-0.40	44257650	1777	838.21	25100	25150	24750	32500	17500	25000	24905.82	2.68	-26	25266	25132	24966	24832	24666	25200	24900	125	7500	5000	17500	50	1	2499971	622	4.46	0.28	12	0.07	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
46	20240423	120245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-50	5	-0.20	44108200	1771	835.38	25100	25150	24750	32500	17500	25000	24905.82	2.68	-29	25266	25132	24966	24832	24666	25200	24900	125	7500	5000	17500	50	1	2499971	624	4.46	0.28	12	0.07	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
47	20240423	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-100	5	-0.40	43784350	1758	829.25	25100	25150	24750	32500	17500	25000	24905.77	2.68	-29	25266	25132	24966	24832	24666	25200	24900	125	7500	5000	17500	50	1	2499971	622	4.46	0.28	12	0.07	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
48	20240423	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-100	5	-0.40	35591150	1430	674.53	25100	25100	24750	32500	17500	25000	24888.92	2.68	-29	25266	25132	24966	24832	24666	25200	24900	125	7500	5000	17500	50	1	2499971	622	4.46	0.28	12	0.06	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
49	20240423	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	0	3	0.00	0	0	0.00	0	0	0	32500	17500	25000	0.00	2.68	0	25266	25132	24966	24832	24666	25200	24900	125	7500	5000	17500	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
50	20240422	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	5278700	212	23.19	24900	25100	24800	32350	17450	24900	24899.53	2.68	6	25300	25100	24900	24700	24500	25200	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
51	20240422	150244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	50	2	0.20	4804550	193	21.12	24900	25100	24800	32350	17450	24900	24894.04	2.68	4	25300	25100	24900	24700	24500	25200	24800	125	7450	5000	17430	50	1	2499971	624	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
52	20240422	140245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	2984200	120	13.13	24900	25100	24800	32350	17450	24900	24868.33	2.68	2	25300	25100	24900	24700	24500	25200	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
53	20240422	130244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	50	2	0.20	2759600	111	12.14	24900	25100	24800	32350	17450	24900	24861.26	2.68	0	25300	25100	24900	24700	24500	25200	24800	125	7450	5000	17430	50	1	2499971	624	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
54	20240422	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	50	2	0.20	2759600	111	12.14	24900	25100	24800	32350	17450	24900	24861.26	2.68	0	25300	25100	24900	24700	24500	25200	24800	125	7450	5000	17430	50	1	2499971	624	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
55	20240422	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	0	3	0.00	2684950	108	11.82	24900	25100	24800	32350	17450	24900	24860.65	2.68	0	25300	25100	24900	24700	24500	25200	24800	125	7450	5000	17430	50	1	2499971	622	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
56	20240422	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	2311300	93	10.18	24900	25100	24800	32350	17450	24900	24852.69	2.68	0	25300	25100	24900	24700	24500	25200	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
57	20240422	090244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	2.68	0	25300	25100	24900	24700	24500	25200	24800	125	7450	5000	17430	50	1	2499971	622	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66940	N	N	0	N	N
58	20240419	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-100	5	-0.40	22652100	914	124.02	24700	25100	24700	32500	17500	25000	24783.48	2.68	13	25500	25250	24950	24700	24400	25100	24550	125	7500	5000	17500	50	1	2499971	622	4.46	0.28	12	0.04	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66945	N	N	0	N	N
59	20240419	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-200	5	-0.80	21532300	869	117.91	24700	25100	24700	32500	17500	25000	24778.25	2.68	13	25500	25250	24950	24700	24400	25100	24550	125	7500	5000	17500	50	1	2499971	620	4.44	0.28	12	0.03	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66945	N	N	0	N	N
60	20240419	140234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-200	5	-0.80	20913300	844	114.52	24700	25100	24700	32500	17500	25000	24778.79	2.68	9	25500	25250	24950	24700	24400	25100	24550	125	7500	5000	17500	50	1	2499971	620	4.44	0.28	12	0.03	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66945	N	N	0	N	N
61	20240419	130237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-200	5	-0.80	14341250	579	78.56	24700	25100	24700	32500	17500	25000	24769.00	2.68	5	25500	25250	24950	24700	24400	25100	24550	125	7500	5000	17500	50	1	2499971	620	4.44	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66945	N	N	0	N	N
62	20240419	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-200	5	-0.80	11315600	457	62.01	24700	25100	24700	32500	17500	25000	24760.61	2.68	6	25500	25250	24950	24700	24400	25100	24550	125	7500	5000	17500	50	1	2499971	620	4.44	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66945	N	N	0	N	N
63	20240419	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	50	2	0.20	3850900	155	21.03	24700	25100	24700	32500	17500	25000	24844.52	2.68	-3	25500	25250	24950	24700	24400	25100	24550	125	7500	5000	17500	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66945	N	N	0	N	N
64	20240419	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	50	2	0.20	3451800	139	18.86	24700	25050	24700	32500	17500	25000	24833.09	2.68	-4	25500	25250	24950	24700	24400	25100	24550	125	7500	5000	17500	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66945	N	N	0	N	N
65	20240419	090234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-300	5	-1.20	1556100	63	8.55	24700	24700	24700	32500	17500	25000	24700.00	2.68	0	25500	25250	24950	24700	24400	25100	24550	125	7500	5000	17500	50	1	2499971	617	4.42	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.72	24000	20231024	2.92	26100	-5.36	20240206	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20231024	0.01	N	009770	5000	124 억	66945	N	N	0	N	N
66	20240418	160234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	400	2	1.63	18280050	737	30.63	25200	25200	24650	31950	17250	24600	24803.32	2.68	9	25033	24816	24633	24416	24233	24725	24325	125	7350	5000	17220	50	1	2499971	625	4.47	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
67	20240418	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	250	2	1.02	11978650	483	20.07	25200	25200	24650	31950	17250	24600	24800.52	2.68	69	25033	24816	24633	24416	24233	24725	24325	125	7350	5000	17220	50	1	2499971	621	4.45	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.19	24000	20231024	3.54	26100	-4.79	20240206	24200	2.69	20240117	28300	-12.19	20230704	24000	3.54	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
68	20240418	140236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	250	2	1.02	11854400	478	19.87	25200	25200	24650	31950	17250	24600	24800.00	2.68	64	25033	24816	24633	24416	24233	24725	24325	125	7350	5000	17220	50	1	2499971	621	4.45	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.19	24000	20231024	3.54	26100	-4.79	20240206	24200	2.69	20240117	28300	-12.19	20230704	24000	3.54	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
69	20240418	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	200	2	0.81	11730300	473	19.66	25200	25200	24650	31950	17250	24600	24799.79	2.68	61	25033	24816	24633	24416	24233	24725	24325	125	7350	5000	17220	50	1	2499971	620	4.44	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
70	20240418	120234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	200	2	0.81	11705500	472	19.62	25200	25200	24650	31950	17250	24600	24799.79	2.68	61	25033	24816	24633	24416	24233	24725	24325	125	7350	5000	17220	50	1	2499971	620	4.44	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
71	20240418	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	250	2	1.02	11581450	467	19.41	25200	25200	24650	31950	17250	24600	24799.68	2.68	59	25033	24816	24633	24416	24233	24725	24325	125	7350	5000	17220	50	1	2499971	621	4.45	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.19	24000	20231024	3.54	26100	-4.79	20240206	24200	2.69	20240117	28300	-12.19	20230704	24000	3.54	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
72	20240418	100235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24750	150	2	0.61	10786250	435	18.08	25200	25200	24650	31950	17250	24600	24795.98	2.68	59	25033	24816	24633	24416	24233	24725	24325	125	7350	5000	17220	50	1	2499971	619	4.43	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.54	24000	20231024	3.12	26100	-5.17	20240206	24200	2.27	20240117	28300	-12.54	20230704	24000	3.12	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
73	20240418	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	600	2	2.44	25200	1	0.04	25200	25200	25200	31950	17250	24600	25200.00	2.68	0	25033	24816	24633	24416	24233	24725	24325	125	7350	5000	17220	50	1	2499971	630	4.51	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
74	20240417	160232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	59150000	2404	205.29	24650	24850	24450	32000	17300	24650	24605.20	2.68	6	25083	24866	24733	24516	24383	24800	24450	125	7350	5000	17250	50	1	2499971	615	4.40	0.27	12	0.10	5589.00	89655.00	28300	20230704	-13.07	24000	20231024	2.50	26100	-5.75	20240206	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
75	20240417	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	52925700	2151	183.69	24650	24850	24450	32000	17300	24650	24605.16	2.68	6	25083	24866	24733	24516	24383	24800	24450	125	7350	5000	17250	50	1	2499971	616	4.41	0.27	12	0.09	5589.00	89655.00	28300	20230704	-12.90	24000	20231024	2.71	26100	-5.56	20240206	24200	1.86	20240117	28300	-12.90	20230704	24000	2.71	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
76	20240417	140233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	51200300	2081	177.71	24650	24850	24450	32000	17300	24650	24603.70	2.68	4	25083	24866	24733	24516	24383	24800	24450	125	7350	5000	17250	50	1	2499971	616	4.41	0.27	12	0.08	5589.00	89655.00	28300	20230704	-12.90	24000	20231024	2.71	26100	-5.56	20240206	24200	1.86	20240117	28300	-12.90	20230704	24000	2.71	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
77	20240417	130236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	50337500	2046	174.72	24650	24850	24450	32000	17300	24650	24602.88	2.68	2	25083	24866	24733	24516	24383	24800	24450	125	7350	5000	17250	50	1	2499971	615	4.40	0.27	12	0.08	5589.00	89655.00	28300	20230704	-13.07	24000	20231024	2.50	26100	-5.75	20240206	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
78	20240417	120234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	50	2	0.20	46593400	1894	161.74	24650	24850	24450	32000	17300	24650	24600.53	2.68	3	25083	24866	24733	24516	24383	24800	24450	125	7350	5000	17250	50	1	2499971	617	4.42	0.28	12	0.08	5589.00	89655.00	28300	20230704	-12.72	24000	20231024	2.92	26100	-5.36	20240206	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
79	20240417	110235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24550	-100	5	-0.41	46494550	1890	161.40	24650	24850	24450	32000	17300	24650	24600.29	2.68	1	25083	24866	24733	24516	24383	24800	24450	125	7350	5000	17250	50	1	2499971	614	4.39	0.27	12	0.08	5589.00	89655.00	28300	20230704	-13.25	24000	20231024	2.29	26100	-5.94	20240206	24200	1.45	20240117	28300	-13.25	20230704	24000	2.29	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
80	20240417	100233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	9930350	404	34.50	24650	24850	24550	32000	17300	24650	24580.07	2.68	0	25083	24866	24733	24516	24383	24800	24450	125	7350	5000	17250	50	1	2499971	616	4.41	0.27	12	0.02	5589.00	89655.00	28300	20230704	-12.90	24000	20231024	2.71	26100	-5.56	20240206	24200	1.86	20240117	28300	-12.90	20230704	24000	2.71	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
81	20240417	090234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	320450	13	1.11	24650	24650	24650	32000	17300	24650	24650.00	2.68	0	25083	24866	24733	24516	24383	24800	24450	125	7350	5000	17250	50	1	2499971	616	4.41	0.27	12	0.00	5589.00	89655.00	28300	20230704	-12.90	24000	20231024	2.71	26100	-5.56	20240206	24200	1.86	20240117	28300	-12.90	20230704	24000	2.71	20231024	0.01	N	009770	5000	124 억	66946	N	N	0	N	N
82	20240416	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-300	5	-1.20	28966250	1171	70.08	24950	24950	24600	32400	17500	24950	24736.48	2.68	5	25516	25232	25016	24732	24516	25125	24625	125	7450	5000	17460	50	1	2499971	616	4.41	0.27	12	0.05	5589.00	89655.00	28300	20230704	-12.90	24000	20231024	2.71	26100	-5.56	20240206	24200	1.86	20240117	28300	-12.90	20230704	24000	2.71	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
83	20240416	150234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-250	5	-1.00	25015150	1011	60.50	24950	24950	24600	32400	17500	24950	24742.98	2.68	5	25516	25232	25016	24732	24516	25125	24625	125	7450	5000	17460	50	1	2499971	617	4.42	0.28	12	0.04	5589.00	89655.00	28300	20230704	-12.72	24000	20231024	2.92	26100	-5.36	20240206	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
84	20240416	140233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-250	5	-1.00	24125950	975	58.35	24950	24950	24600	32400	17500	24950	24744.56	2.68	3	25516	25232	25016	24732	24516	25125	24625	125	7450	5000	17460	50	1	2499971	617	4.42	0.28	12	0.04	5589.00	89655.00	28300	20230704	-12.72	24000	20231024	2.92	26100	-5.36	20240206	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
85	20240416	130234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-250	5	-1.00	21581800	872	52.18	24950	24950	24600	32400	17500	24950	24749.77	2.68	3	25516	25232	25016	24732	24516	25125	24625	125	7450	5000	17460	50	1	2499971	617	4.42	0.28	12	0.03	5589.00	89655.00	28300	20230704	-12.72	24000	20231024	2.92	26100	-5.36	20240206	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
86	20240416	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-350	5	-1.40	19905400	804	48.11	24950	24950	24600	32400	17500	24950	24757.96	2.68	1	25516	25232	25016	24732	24516	25125	24625	125	7450	5000	17460	50	1	2499971	615	4.40	0.27	12	0.03	5589.00	89655.00	28300	20230704	-13.07	24000	20231024	2.50	26100	-5.75	20240206	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
87	20240416	110235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-100	5	-0.40	8450450	340	20.35	24950	24950	24750	32400	17500	24950	24854.26	2.68	0	25516	25232	25016	24732	24516	25125	24625	125	7450	5000	17460	50	1	2499971	621	4.45	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.19	24000	20231024	3.54	26100	-4.79	20240206	24200	2.69	20240117	28300	-12.19	20230704	24000	3.54	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
88	20240416	100233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-100	5	-0.40	2462650	99	5.92	24950	24950	24800	32400	17500	24950	24875.25	2.68	0	25516	25232	25016	24732	24516	25125	24625	125	7450	5000	17460	50	1	2499971	621	4.45	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.19	24000	20231024	3.54	26100	-4.79	20240206	24200	2.69	20240117	28300	-12.19	20230704	24000	3.54	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
89	20240416	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	0	3	0.00	174650	7	0.42	24950	24950	24950	32400	17500	24950	24950.00	2.68	0	25516	25232	25016	24732	24516	25125	24625	125	7450	5000	17460	50	1	2499971	624	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
90	20240415	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-350	5	-1.38	41811250	1671	144.05	25050	25300	24800	32850	17750	25300	25021.69	2.68	2	25633	25466	25133	24966	24633	25550	25050	125	7550	5000	17710	50	1	2499971	624	4.46	0.28	12	0.07	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
91	20240415	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-300	5	-1.19	38792200	1550	133.62	25050	25300	24800	32850	17750	25300	25027.23	2.68	59	25633	25466	25133	24966	24633	25550	25050	125	7550	5000	17710	50	1	2499971	625	4.47	0.28	12	0.06	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
92	20240415	140231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-250	5	-0.99	38717200	1547	133.36	25050	25300	24800	32850	17750	25300	25027.28	2.68	59	25633	25466	25133	24966	24633	25550	25050	125	7550	5000	17710	50	1	2499971	626	4.48	0.28	12	0.06	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
93	20240415	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-300	5	-1.19	7277600	292	25.17	25050	25050	24800	32850	17750	25300	24923.29	2.68	0	25633	25466	25133	24966	24633	25550	25050	125	7550	5000	17710	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
94	20240415	120232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-350	5	-1.38	7252600	291	25.09	25050	25050	24800	32850	17750	25300	24923.02	2.68	0	25633	25466	25133	24966	24633	25550	25050	125	7550	5000	17710	50	1	2499971	624	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
95	20240415	110233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-500	5	-1.98	4960300	199	17.16	25050	25050	24800	32850	17750	25300	24926.13	2.68	0	25633	25466	25133	24966	24633	25550	25050	125	7550	5000	17710	50	1	2499971	620	4.44	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
96	20240415	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-400	5	-1.58	3917700	157	13.53	25050	25050	24850	32850	17750	25300	24953.50	2.68	0	25633	25466	25133	24966	24633	25550	25050	125	7550	5000	17710	50	1	2499971	622	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
97	20240415	090232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	0	3	0.00	0	0	0.00	0	0	0	32850	17750	25300	0.00	2.68	0	25633	25466	25133	24966	24633	25550	25050	125	7550	5000	17710	50	1	2499971	632	4.53	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.01	N	009770	5000	124 억	66947	N	N	0	N	N
98	20240412	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	500	2	2.02	29179650	1160	107.41	24800	25300	24800	32200	17400	24800	25154.87	2.68	-20	25333	25066	24933	24666	24533	25000	24600	125	7400	5000	17360	50	1	2499971	632	4.53	0.28	12	0.05	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.01	N	009770	5000	124 억	66947	N	N	8	N	N
99	20240412	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	300	2	1.21	11959400	479	44.35	24800	25100	24800	32200	17400	24800	24967.43	2.68	-4	25333	25066	24933	24666	24533	25000	24600	125	7400	5000	17360	50	1	2499971	627	4.49	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.01	N	009770	5000	124 억	66947	N	N	8	N	N
100	20240412	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	250	2	1.01	9955300	399	36.94	24800	25050	24800	32200	17400	24800	24950.63	2.68	-4	25333	25066	24933	24666	24533	25000	24600	125	7400	5000	17360	50	1	2499971	626	4.48	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66947	N	N	8	N	N
101	20240412	130230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	150	2	0.60	9054050	363	33.61	24800	25050	24800	32200	17400	24800	24942.29	2.68	-4	25333	25066	24933	24666	24533	25000	24600	125	7400	5000	17360	50	1	2499971	624	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66947	N	N	8	N	N
102	20240412	120232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	200	2	0.81	8479250	340	31.48	24800	25050	24800	32200	17400	24800	24938.97	2.68	0	25333	25066	24933	24666	24533	25000	24600	125	7400	5000	17360	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66947	N	N	8	N	N
103	20240412	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	150	2	0.60	5829250	234	21.67	24800	25050	24800	32200	17400	24800	24911.32	2.68	0	25333	25066	24933	24666	24533	25000	24600	125	7400	5000	17360	50	1	2499971	624	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66947	N	N	8	N	N
104	20240412	100231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	150	2	0.60	3932550	158	14.63	24800	25050	24800	32200	17400	24800	24889.56	2.68	0	25333	25066	24933	24666	24533	25000	24600	125	7400	5000	17360	50	1	2499971	624	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66947	N	N	8	N	N
105	20240412	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	992000	40	3.70	24800	24800	24800	32200	17400	24800	24800.00	2.68	0	25333	25066	24933	24666	24533	25000	24600	125	7400	5000	17360	50	1	2499971	620	4.44	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.01	N	009770	5000	124 억	66947	N	N	8	N	N
106	20240411	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-550	5	-2.17	26881700	1080	60.44	24900	25200	24800	32950	17750	25350	24891.05	2.68	-46	25716	25532	25166	24982	24616	25625	25075	125	7600	5000	17740	50	1	2499971	620	4.44	0.28	12	0.04	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.02	N	009770	5000	124 억	66993	N	N	8	N	N
107	20240411	150233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-400	5	-1.58	21496400	863	48.29	24900	25200	24800	32950	17750	25350	24908.92	2.68	16	25716	25532	25166	24982	24616	25625	25075	125	7600	5000	17740	50	1	2499971	624	4.46	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.02	N	009770	5000	124 억	66993	N	N	12	N	N
108	20240411	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-400	5	-1.58	21197000	851	47.62	24900	25200	24800	32950	17750	25350	24908.34	2.68	28	25716	25532	25166	24982	24616	25625	25075	125	7600	5000	17740	50	1	2499971	624	4.46	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.02	N	009770	5000	124 억	66993	N	N	12	N	N
109	20240411	130228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-400	5	-1.58	21172050	850	47.57	24900	25200	24800	32950	17750	25350	24908.29	2.68	29	25716	25532	25166	24982	24616	25625	25075	125	7600	5000	17740	50	1	2499971	624	4.46	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.02	N	009770	5000	124 억	66993	N	N	12	N	N
110	20240411	120230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-450	5	-1.78	20102700	807	45.16	24900	25200	24800	32950	17750	25350	24910.41	2.68	30	25716	25532	25166	24982	24616	25625	25075	125	7600	5000	17740	50	1	2499971	622	4.46	0.28	12	0.03	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.02	N	009770	5000	124 억	66993	N	N	12	N	N
111	20240411	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-450	5	-1.78	19853450	797	44.60	24900	25200	24800	32950	17750	25350	24910.23	2.68	35	25716	25532	25166	24982	24616	25625	25075	125	7600	5000	17740	50	1	2499971	622	4.46	0.28	12	0.03	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.02	N	009770	5000	124 억	66993	N	N	12	N	N
112	20240411	100230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-350	5	-1.38	15684550	629	35.20	24900	25200	24800	32950	17750	25350	24935.69	2.68	13	25716	25532	25166	24982	24616	25625	25075	125	7600	5000	17740	50	1	2499971	625	4.47	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.02	N	009770	5000	124 억	66993	N	N	12	N	N
113	20240411	090230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-450	5	-1.78	7669200	308	17.24	24900	24900	24900	32950	17750	25350	24900.00	2.68	-46	25716	25532	25166	24982	24616	25625	25075	125	7600	5000	17740	50	1	2499971	622	4.46	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.02	N	009770	5000	124 억	66993	N	N	12	N	N
114	20240409	160227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	400	2	1.60	44603600	1787	140.38	24850	25350	24800	32400	17500	24950	24960.04	2.68	-16	25283	25116	25033	24866	24783	25075	24825	125	7450	5000	17460	50	1	2499971	634	4.54	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.42	24000	20231024	5.62	26100	-2.87	20240206	24200	4.75	20240117	28300	-10.42	20230704	24000	5.62	20231024	0.02	N	009770	5000	124 억	66993	N	N	12	N	N
115	20240409	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	100	2	0.40	42273750	1695	133.15	24850	25200	24800	32400	17500	24950	24940.27	2.68	-15	25283	25116	25033	24866	24783	25075	24825	125	7450	5000	17460	50	1	2499971	626	4.48	0.28	12	0.07	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66993	N	N	0	N	N
116	20240409	140231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	0	3	0.00	41017100	1645	129.22	24850	25050	24800	32400	17500	24950	24934.41	2.68	-11	25283	25116	25033	24866	24783	25075	24825	125	7450	5000	17460	50	1	2499971	624	4.46	0.28	12	0.07	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.02	N	009770	5000	124 억	66993	N	N	0	N	N
117	20240409	130227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	0	3	0.00	35496450	1424	111.86	24850	25050	24800	32400	17500	24950	24927.28	2.68	-8	25283	25116	25033	24866	24783	25075	24825	125	7450	5000	17460	50	1	2499971	624	4.46	0.28	12	0.06	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.02	N	009770	5000	124 억	66993	N	N	0	N	N
118	20240409	120228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	100	2	0.40	35396650	1420	111.55	24850	25050	24800	32400	17500	24950	24927.22	2.68	-4	25283	25116	25033	24866	24783	25075	24825	125	7450	5000	17460	50	1	2499971	626	4.48	0.28	12	0.06	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66993	N	N	0	N	N
119	20240409	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	100	2	0.40	30314300	1217	95.60	24850	25050	24800	32400	17500	24950	24909.04	2.68	-1	25283	25116	25033	24866	24783	25075	24825	125	7450	5000	17460	50	1	2499971	626	4.48	0.28	12	0.05	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66993	N	N	0	N	N
120	20240409	100227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-50	5	-0.20	9659300	389	30.56	24850	25000	24800	32400	17500	24950	24831.11	2.68	0	25283	25116	25033	24866	24783	25075	24825	125	7450	5000	17460	50	1	2499971	622	4.46	0.28	12	0.02	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.02	N	009770	5000	124 억	66993	N	N	0	N	N
121	20240409	090230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-150	5	-0.60	3179400	128	10.05	24850	24850	24800	32400	17500	24950	24839.06	2.68	0	25283	25116	25033	24866	24783	25075	24825	125	7450	5000	17460	50	1	2499971	620	4.44	0.28	12	0.01	5589.00	89655.00	28300	20230704	-12.37	24000	20231024	3.33	26100	-4.98	20240206	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20231024	0.02	N	009770	5000	124 억	66993	N	N	0	N	N
122	20240408	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-350	5	-1.38	31831500	1273	707.22	25200	25200	24950	32850	17750	25300	25005.11	2.68	-2	25466	25382	25216	25132	24966	25425	25175	125	7550	5000	17710	50	1	2499971	624	4.46	0.28	12	0.05	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.02	N	009770	5000	124 억	66995	N	N	20	N	N
123	20240408	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-250	5	-0.99	23509800	940	522.22	25200	25200	24950	32850	17750	25300	25010.43	2.68	0	25466	25382	25216	25132	24966	25425	25175	125	7550	5000	17710	50	1	2499971	626	4.48	0.28	12	0.04	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66995	N	N	20	N	N
124	20240408	140229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-250	5	-0.99	23409600	936	520.00	25200	25200	24950	32850	17750	25300	25010.26	2.68	0	25466	25382	25216	25132	24966	25425	25175	125	7550	5000	17710	50	1	2499971	626	4.48	0.28	12	0.04	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66995	N	N	20	N	N
125	20240408	130228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-300	5	-1.19	22609500	904	502.22	25200	25200	24950	32850	17750	25300	25010.51	2.68	0	25466	25382	25216	25132	24966	25425	25175	125	7550	5000	17710	50	1	2499971	625	4.47	0.28	12	0.04	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.02	N	009770	5000	124 억	66995	N	N	20	N	N
126	20240408	120227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-250	5	-0.99	12309000	492	273.33	25200	25200	24950	32850	17750	25300	25018.29	2.68	0	25466	25382	25216	25132	24966	25425	25175	125	7550	5000	17710	50	1	2499971	626	4.48	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66995	N	N	20	N	N
127	20240408	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-250	5	-0.99	10254900	410	227.78	25200	25200	24950	32850	17750	25300	25011.95	2.68	0	25466	25382	25216	25132	24966	25425	25175	125	7550	5000	17710	50	1	2499971	626	4.48	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66995	N	N	20	N	N
128	20240408	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-250	5	-0.99	8252400	330	183.33	25200	25200	24950	32850	17750	25300	25007.27	2.68	0	25466	25382	25216	25132	24966	25425	25175	125	7550	5000	17710	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66995	N	N	20	N	N
129	20240408	090228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	-100	5	-0.40	75600	3	1.67	25200	25200	25200	32850	17750	25300	25200.00	2.68	0	25466	25382	25216	25132	24966	25425	25175	125	7550	5000	17710	50	1	2499971	630	4.51	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.02	N	009770	5000	124 억	66995	N	N	20	N	N
130	20240405	160227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	150	2	0.60	4536800	180	8.22	25250	25300	25050	32650	17650	25150	25204.44	2.68	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	632	4.53	0.28	12	0.01	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.02	N	009770	5000	124 억	66997	N	N	20	N	N
131	20240405	150227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	-50	5	-0.20	2690050	107	4.89	25250	25300	25050	32650	17650	25150	25140.65	2.68	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	627	4.49	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	66997	N	N	1	N	N
132	20240405	140228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-100	5	-0.40	2639800	105	4.80	25250	25300	25050	32650	17650	25150	25140.95	2.68	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	626	4.48	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	66997	N	N	1	N	N
133	20240405	130226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	-50	5	-0.20	2138100	85	3.88	25250	25300	25100	32650	17650	25150	25154.12	2.68	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	627	4.49	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	66997	N	N	1	N	N
134	20240405	120226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	0	3	0.00	1485150	59	2.70	25250	25300	25100	32650	17650	25150	25172.03	2.68	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	629	4.50	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.13	24000	20231024	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20231024	0.02	N	009770	5000	124 억	66997	N	N	1	N	N
135	20240405	110228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	0	3	0.00	1485150	59	2.70	25250	25300	25100	32650	17650	25150	25172.03	2.68	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	629	4.50	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.13	24000	20231024	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20231024	0.02	N	009770	5000	124 억	66997	N	N	1	N	N
136	20240405	100214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	0	3	0.00	730650	29	1.32	25250	25300	25100	32650	17650	25150	25194.83	2.68	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	629	4.50	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.13	24000	20231024	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20231024	0.02	N	009770	5000	124 억	66997	N	N	1	N	N
137	20240405	090226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	150	2	0.60	252900	10	0.46	25250	25300	25250	32650	17650	25150	25290.00	2.68	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	632	4.53	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.02	N	009770	5000	124 억	66997	N	N	1	N	N
138	20240404	160225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	50	2	0.20	54835700	2189	749.66	25100	25300	24950	32600	17600	25100	25048.72	2.68	-11	25266	25182	25116	25032	24966	25150	25000	125	7500	5000	17570	50	1	2499971	629	4.50	0.28	12	0.09	5589.00	89655.00	28300	20230704	-11.13	24000	20231024	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20231024	0.02	N	009770	5000	124 억	67008	N	N	1	N	N
139	20240404	150225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	50	2	0.20	52321250	2089	715.41	25100	25300	24950	32600	17600	25100	25046.07	2.68	7	25266	25182	25116	25032	24966	25150	25000	125	7500	5000	17570	50	1	2499971	629	4.50	0.28	12	0.08	5589.00	89655.00	28300	20230704	-11.13	24000	20231024	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20231024	0.02	N	009770	5000	124 억	67008	N	N	2	N	N
140	20240404	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	50	2	0.20	51919200	2073	709.93	25100	25300	24950	32600	17600	25100	25045.44	2.68	7	25266	25182	25116	25032	24966	25150	25000	125	7500	5000	17570	50	1	2499971	629	4.50	0.28	12	0.08	5589.00	89655.00	28300	20230704	-11.13	24000	20231024	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20231024	0.02	N	009770	5000	124 억	67008	N	N	2	N	N
141	20240404	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	50	2	0.20	51919200	2073	709.93	25100	25300	24950	32600	17600	25100	25045.44	2.68	7	25266	25182	25116	25032	24966	25150	25000	125	7500	5000	17570	50	1	2499971	629	4.50	0.28	12	0.08	5589.00	89655.00	28300	20230704	-11.13	24000	20231024	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20231024	0.02	N	009770	5000	124 억	67008	N	N	2	N	N
142	20240404	120224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-50	5	-0.20	50813600	2029	694.86	25100	25300	24950	32600	17600	25100	25043.67	2.68	7	25266	25182	25116	25032	24966	25150	25000	125	7500	5000	17570	50	1	2499971	626	4.48	0.28	12	0.08	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	67008	N	N	2	N	N
143	20240404	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	0	3	0.00	44942650	1794	614.38	25100	25300	24950	32600	17600	25100	25051.64	2.68	0	25266	25182	25116	25032	24966	25150	25000	125	7500	5000	17570	50	1	2499971	627	4.49	0.28	12	0.07	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	67008	N	N	2	N	N
144	20240404	100224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-50	5	-0.20	16173900	647	221.58	25100	25150	24950	32600	17600	25100	24998.30	2.68	5	25266	25182	25116	25032	24966	25150	25000	125	7500	5000	17570	50	1	2499971	626	4.48	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	67008	N	N	2	N	N
145	20240404	090225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	0	3	0.00	150600	6	2.05	25100	25100	25100	32600	17600	25100	25100.00	2.68	0	25266	25182	25116	25032	24966	25150	25000	125	7500	5000	17570	50	1	2499971	627	4.49	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	67008	N	N	2	N	N
146	20240403	160225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	50	2	0.20	7320600	292	106.18	25200	25200	25050	32550	17550	25050	25070.55	2.68	-1	25383	25216	25133	24966	24883	25175	24925	125	7500	5000	17530	50	1	2499971	627	4.49	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	67009	N	N	2	N	N
147	20240403	150224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	50	2	0.20	5814600	232	84.36	25200	25200	25050	32550	17550	25050	25062.93	2.68	-1	25383	25216	25133	24966	24883	25175	24925	125	7500	5000	17530	50	1	2499971	627	4.49	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	67009	N	N	6	N	N
148	20240403	140223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	5739350	229	83.27	25200	25200	25050	32550	17550	25050	25062.66	2.68	-1	25383	25216	25133	24966	24883	25175	24925	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	67009	N	N	6	N	N
149	20240403	130222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	50	2	0.20	1831550	73	26.55	25200	25200	25050	32550	17550	25050	25089.73	2.68	0	25383	25216	25133	24966	24883	25175	24925	125	7500	5000	17530	50	1	2499971	627	4.49	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	67009	N	N	6	N	N
150	20240403	120224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	50	2	0.20	1831550	73	26.55	25200	25200	25050	32550	17550	25050	25089.73	2.68	0	25383	25216	25133	24966	24883	25175	24925	125	7500	5000	17530	50	1	2499971	627	4.49	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	67009	N	N	6	N	N
151	20240403	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	954700	38	13.82	25200	25200	25050	32550	17550	25050	25123.68	2.68	0	25383	25216	25133	24966	24883	25175	24925	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	67009	N	N	6	N	N
152	20240403	100223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	50	2	0.20	704150	28	10.18	25200	25200	25050	32550	17550	25050	25148.21	2.68	0	25383	25216	25133	24966	24883	25175	24925	125	7500	5000	17530	50	1	2499971	627	4.49	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.02	N	009770	5000	124 억	67009	N	N	6	N	N
153	20240403	090223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	0	0	0.00	0	0	0	32550	17550	25050	0.00	2.68	0	25383	25216	25133	24966	24883	25175	24925	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.02	N	009770	5000	124 억	67009	N	N	6	N	N
154	20240402	160218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-150	5	-0.60	6879200	274	21.54	25200	25300	25050	32750	17650	25200	25106.57	2.68	1	25466	25332	25216	25082	24966	25275	25025	125	7550	5000	17640	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	67010	N	N	6	N	N
155	20240402	150223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	3347150	133	10.46	25200	25300	25150	32750	17650	25200	25166.54	2.68	1	25466	25332	25216	25082	24966	25275	25025	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.01	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67010	N	N	0	N	N
156	20240402	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	2767950	110	8.65	25200	25300	25150	32750	17650	25200	25163.18	2.68	-1	25466	25332	25216	25082	24966	25275	25025	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67010	N	N	0	N	N
157	20240402	130221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	2667250	106	8.33	25200	25300	25150	32750	17650	25200	25162.74	2.68	-1	25466	25332	25216	25082	24966	25275	25025	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67010	N	N	0	N	N
158	20240402	120221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	2038400	81	6.37	25200	25300	25150	32750	17650	25200	25165.43	2.68	-1	25466	25332	25216	25082	24966	25275	25025	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67010	N	N	0	N	N
159	20240402	110221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	1635900	65	5.11	25200	25300	25150	32750	17650	25200	25167.69	2.68	-1	25466	25332	25216	25082	24966	25275	25025	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67010	N	N	0	N	N
160	20240402	100221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	1585500	63	4.95	25200	25300	25150	32750	17650	25200	25166.67	2.68	-1	25466	25332	25216	25082	24966	25275	25025	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67010	N	N	0	N	N
161	20240402	090220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	0	0	0.00	0	0	0	32750	17650	25200	0.00	2.68	0	25466	25332	25216	25082	24966	25275	25025	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67010	N	N	0	N	N
162	20240401	160220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	32022650	1272	60.28	25300	25350	25100	32750	17650	25200	25175.04	2.68	-11	25666	25432	25166	24932	24666	25300	24800	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.05	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67023	N	N	0	N	N
163	20240401	150221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	30460500	1210	57.35	25300	25350	25100	32750	17650	25200	25173.97	2.68	-8	25666	25432	25166	24932	24666	25300	24800	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.05	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67023	N	N	0	N	N
164	20240401	140220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	26132050	1038	49.19	25300	25350	25100	32750	17650	25200	25175.39	2.68	-8	25666	25432	25166	24932	24666	25300	24800	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.04	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67023	N	N	0	N	N
165	20240401	130220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	25350850	1007	47.73	25300	25350	25100	32750	17650	25200	25174.63	2.68	-8	25666	25432	25166	24932	24666	25300	24800	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.04	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67023	N	N	0	N	N
166	20240401	120222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	25199650	1001	47.44	25300	25350	25100	32750	17650	25200	25174.48	2.68	-8	25666	25432	25166	24932	24666	25300	24800	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.04	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67023	N	N	0	N	N
167	20240401	110221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	15028700	596	28.25	25300	25350	25150	32750	17650	25200	25215.94	2.68	-8	25666	25432	25166	24932	24666	25300	24800	125	7550	5000	17640	50	1	2499971	630	4.51	0.28	12	0.02	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	67023	N	N	0	N	N
168	20240401	100219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	150	2	0.60	13314900	528	25.02	25300	25350	25150	32750	17650	25200	25217.61	2.68	-8	25666	25432	25166	24932	24666	25300	24800	125	7550	5000	17640	50	1	2499971	634	4.54	0.28	12	0.02	5589.00	89655.00	28300	20230704	-10.42	24000	20231024	5.62	26100	-2.87	20240206	24200	4.75	20240117	28300	-10.42	20230704	24000	5.62	20231024	0.01	N	009770	5000	124 억	67023	N	N	0	N	N
169	20240401	090219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	100	2	0.40	1391500	55	2.61	25300	25300	25300	32750	17650	25200	25300.00	2.68	-8	25666	25432	25166	24932	24666	25300	24800	125	7550	5000	17640	50	1	2499971	632	4.53	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.01	N	009770	5000	124 억	67023	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History