KissMeData/009770/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	20240628	160252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	10646700	401	26.12	26500	26650	26450	34600	18700	26650	26549.37	2.62	-49	27283	26966	26633	26316	25983	26800	26150	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.02	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65518	N	N	4	N	N
3	20240628	150251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	7244050	273	17.79	26500	26650	26450	34600	18700	26650	26533.27	2.62	0	27283	26966	26633	26316	25983	26800	26150	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65518	N	N	5	N	N
4	20240628	140251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	5093300	192	12.51	26500	26650	26450	34600	18700	26650	26525.00	2.62	0	27283	26966	26633	26316	25983	26800	26150	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65518	N	N	5	N	N
5	20240628	130251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	5040000	190	12.38	26500	26650	26450	34600	18700	26650	26523.66	2.62	0	27283	26966	26633	26316	25983	26800	26150	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65518	N	N	5	N	N
6	20240628	120250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	878450	33	2.15	26500	26650	26500	34600	18700	26650	26615.52	2.62	0	27283	26966	26633	26316	25983	26800	26150	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65518	N	N	5	N	N
7	20240628	110248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	745400	28	1.82	26500	26650	26500	34600	18700	26650	26616.67	2.62	0	27283	26966	26633	26316	25983	26800	26150	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65518	N	N	5	N	N
8	20240628	100247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	345650	13	0.85	26500	26650	26500	34600	18700	26650	26561.11	2.62	0	27283	26966	26633	26316	25983	26800	26150	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65518	N	N	5	N	N
9	20240628	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	106600	4	0.26	0	0	0	34600	18700	26650	0.00	2.62	0	27283	26966	26633	26316	25983	26800	26150	125	7950	5000	18650	50	1	2499971	666	4.77	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65518	N	N	5	N	N
10	20240627	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	40782000	1535	38.12	26700	26950	26300	34750	18750	26750	26568.08	2.62	-31	27283	27016	26683	26416	26083	26850	26250	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.06	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65549	N	N	5	N	N
11	20240627	150248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-150	5	-0.56	34306450	1291	32.06	26700	26950	26300	34750	18750	26750	26573.55	2.62	12	27283	27016	26683	26416	26083	26850	26250	125	8000	5000	18720	50	1	2499971	665	4.76	0.30	12	0.05	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65549	N	N	5	N	N
12	20240627	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	29800250	1121	27.84	26700	26950	26300	34750	18750	26750	26583.63	2.62	13	27283	27016	26683	26416	26083	26850	26250	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65549	N	N	5	N	N
13	20240627	130246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	28387800	1068	26.52	26700	26950	26300	34750	18750	26750	26580.34	2.62	13	27283	27016	26683	26416	26083	26850	26250	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65549	N	N	5	N	N
14	20240627	120247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	100	2	0.37	27881950	1049	26.05	26700	26950	26300	34750	18750	26750	26579.55	2.62	5	27283	27016	26683	26416	26083	26850	26250	125	8000	5000	18720	50	1	2499971	671	4.80	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.12	24000	20231024	11.88	27450	-2.19	20240612	24200	10.95	20240117	28300	-5.12	20230704	24000	11.88	20231024	0.01	N	009770	5000	124 억	65549	N	N	5	N	N
15	20240627	110247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	100	2	0.37	27881950	1049	26.05	26700	26950	26300	34750	18750	26750	26579.55	2.62	5	27283	27016	26683	26416	26083	26850	26250	125	8000	5000	18720	50	1	2499971	671	4.80	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.12	24000	20231024	11.88	27450	-2.19	20240612	24200	10.95	20240117	28300	-5.12	20230704	24000	11.88	20231024	0.01	N	009770	5000	124 억	65549	N	N	5	N	N
16	20240627	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	50	2	0.19	27211300	1024	25.43	26700	26950	26300	34750	18750	26750	26573.54	2.62	5	27283	27016	26683	26416	26083	26850	26250	125	8000	5000	18720	50	1	2499971	670	4.80	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.30	24000	20231024	11.67	27450	-2.37	20240612	24200	10.74	20240117	28300	-5.30	20230704	24000	11.67	20231024	0.01	N	009770	5000	124 억	65549	N	N	5	N	N
17	20240627	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-50	5	-0.19	1174800	44	1.09	26700	26700	26700	34750	18750	26750	26700.00	2.62	0	27283	27016	26683	26416	26083	26850	26250	125	8000	5000	18720	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65549	N	N	5	N	N
18	20240626	160246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-100	5	-0.37	107613100	4027	508.46	26850	26950	26350	34900	18800	26850	26722.32	2.62	22	27283	27066	26733	26516	26183	27175	26625	125	8050	5000	18790	50	1	2499971	669	4.79	0.30	12	0.16	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27450	-2.55	20240612	24200	10.54	20240117	28300	-5.48	20230704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65527	N	N	5	N	N
19	20240626	150247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-100	5	-0.37	106890850	4000	505.05	26850	26950	26350	34900	18800	26850	26722.14	2.62	22	27283	27066	26733	26516	26183	27175	26625	125	8050	5000	18790	50	1	2499971	669	4.79	0.30	12	0.16	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27450	-2.55	20240612	24200	10.54	20240117	28300	-5.48	20230704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65527	N	N	6	N	N
20	20240626	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	101196750	3786	478.03	26850	26950	26600	34900	18800	26850	26728.62	2.62	21	27283	27066	26733	26516	26183	27175	26625	125	8050	5000	18790	50	1	2499971	671	4.80	0.30	12	0.15	5589.00	89655.00	28300	20230704	-5.12	24000	20231024	11.88	27450	-2.19	20240612	24200	10.95	20240117	28300	-5.12	20230704	24000	11.88	20231024	0.01	N	009770	5000	124 억	65527	N	N	6	N	N
21	20240626	130248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-150	5	-0.56	39012800	1458	184.09	26850	26950	26600	34900	18800	26850	26756.60	2.62	0	27283	27066	26733	26516	26183	27175	26625	125	8050	5000	18790	50	1	2499971	667	4.78	0.30	12	0.06	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65527	N	N	6	N	N
22	20240626	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-150	5	-0.56	28902800	1080	136.36	26850	26950	26600	34900	18800	26850	26760.36	2.62	1	27283	27066	26733	26516	26183	27175	26625	125	8050	5000	18790	50	1	2499971	667	4.78	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65527	N	N	6	N	N
23	20240626	110246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	7186250	268	33.84	26850	26950	26600	34900	18800	26850	26811.80	2.62	0	27283	27066	26733	26516	26183	27175	26625	125	8050	5000	18790	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.12	24000	20231024	11.88	27450	-2.19	20240612	24200	10.95	20240117	28300	-5.12	20230704	24000	11.88	20231024	0.01	N	009770	5000	124 억	65527	N	N	6	N	N
24	20240626	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-50	5	-0.19	7079150	264	33.33	26850	26950	26600	34900	18800	26850	26812.40	2.62	0	27283	27066	26733	26516	26183	27175	26625	125	8050	5000	18790	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.30	24000	20231024	11.67	27450	-2.37	20240612	24200	10.74	20240117	28300	-5.30	20230704	24000	11.67	20231024	0.01	N	009770	5000	124 억	65527	N	N	6	N	N
25	20240626	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	483300	18	2.27	0	0	0	34900	18800	26850	0.00	2.62	0	27283	27066	26733	26516	26183	27175	26625	125	8050	5000	18790	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.12	24000	20231024	11.88	27450	-2.19	20240612	24200	10.95	20240117	28300	-5.12	20230704	24000	11.88	20231024	0.01	N	009770	5000	124 억	65527	N	N	6	N	N
26	20240625	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	200	2	0.75	21078300	789	26.49	26500	26950	26400	34600	18700	26650	26715.21	2.62	-23	27183	26916	26633	26366	26083	26775	26225	125	7950	5000	18650	50	1	2499971	671	4.80	0.30	12	0.03	5589.00	89655.00	28300	20230704	-5.12	24000	20231024	11.88	27450	-2.19	20240612	24200	10.95	20240117	28300	-5.12	20230704	24000	11.88	20231024	0.01	N	009770	5000	124 억	65550	N	N	6	N	N
27	20240625	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	50	2	0.19	10180550	382	12.82	26500	26900	26400	34600	18700	26650	26650.65	2.62	-23	27183	26916	26633	26366	26083	26775	26225	125	7950	5000	18650	50	1	2499971	667	4.78	0.30	12	0.02	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65550	N	N	0	N	N
28	20240625	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	7971050	299	10.04	26500	26900	26400	34600	18700	26650	26659.03	2.62	-23	27183	26916	26633	26366	26083	26775	26225	125	7950	5000	18650	50	1	2499971	665	4.76	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65550	N	N	0	N	N
29	20240625	130246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	7917850	297	9.97	26500	26900	26400	34600	18700	26650	26659.43	2.62	-23	27183	26916	26633	26366	26083	26775	26225	125	7950	5000	18650	50	1	2499971	662	4.74	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	27450	-3.46	20240612	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65550	N	N	0	N	N
30	20240625	120247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-250	5	-0.94	7387550	277	9.30	26500	26900	26400	34600	18700	26650	26669.86	2.62	-23	27183	26916	26633	26366	26083	26775	26225	125	7950	5000	18650	50	1	2499971	660	4.72	0.29	12	0.01	5589.00	89655.00	28300	20230704	-6.71	24000	20231024	10.00	27450	-3.83	20240612	24200	9.09	20240117	28300	-6.71	20230704	24000	10.00	20231024	0.01	N	009770	5000	124 억	65550	N	N	0	N	N
31	20240625	110249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	3264750	122	4.10	26500	26900	26500	34600	18700	26650	26760.25	2.62	-23	27183	26916	26633	26366	26083	26775	26225	125	7950	5000	18650	50	1	2499971	665	4.76	0.30	12	0.00	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65550	N	N	0	N	N
32	20240625	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	3238150	121	4.06	26500	26900	26500	34600	18700	26650	26761.57	2.62	-23	27183	26916	26633	26366	26083	26775	26225	125	7950	5000	18650	50	1	2499971	665	4.76	0.30	12	0.00	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65550	N	N	0	N	N
33	20240625	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	265000	10	0.34	26500	26500	26500	34600	18700	26650	26500.00	2.62	0	27183	26916	26633	26366	26083	26775	26225	125	7950	5000	18650	50	1	2499971	662	4.74	0.30	12	0.00	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	27450	-3.46	20240612	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65550	N	N	0	N	N
34	20240624	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	78861950	2976	153.32	26800	26900	26350	34750	18750	26750	26499.31	2.62	-15	27450	27100	26750	26400	26050	27275	26575	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.12	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65565	N	N	4	N	N
35	20240624	150245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-250	5	-0.93	78355900	2957	152.34	26800	26900	26350	34750	18750	26750	26498.44	2.62	-15	27450	27100	26750	26400	26050	27275	26575	125	8000	5000	18720	50	1	2499971	662	4.74	0.30	12	0.12	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	27450	-3.46	20240612	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65565	N	N	4	N	N
36	20240624	140245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-150	5	-0.56	73134100	2760	142.19	26800	26900	26350	34750	18750	26750	26497.86	2.62	-15	27450	27100	26750	26400	26050	27275	26575	125	8000	5000	18720	50	1	2499971	665	4.76	0.30	12	0.11	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65565	N	N	4	N	N
37	20240624	130244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-150	5	-0.56	68640350	2591	133.49	26800	26900	26350	34750	18750	26750	26491.84	2.62	-15	27450	27100	26750	26400	26050	27275	26575	125	8000	5000	18720	50	1	2499971	665	4.76	0.30	12	0.10	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65565	N	N	4	N	N
38	20240624	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-300	5	-1.12	67739150	2557	131.74	26800	26900	26350	34750	18750	26750	26491.65	2.62	-15	27450	27100	26750	26400	26050	27275	26575	125	8000	5000	18720	50	1	2499971	661	4.73	0.30	12	0.10	5589.00	89655.00	28300	20230704	-6.54	24000	20231024	10.21	27450	-3.64	20240612	24200	9.30	20240117	28300	-6.54	20230704	24000	10.21	20231024	0.01	N	009770	5000	124 억	65565	N	N	4	N	N
39	20240624	110246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-100	5	-0.37	6259600	234	12.06	26800	26900	26600	34750	18750	26750	26750.43	2.62	-14	27450	27100	26750	26400	26050	27275	26575	125	8000	5000	18720	50	1	2499971	666	4.77	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.83	24000	20231024	11.04	27450	-2.91	20240612	24200	10.12	20240117	28300	-5.83	20230704	24000	11.04	20231024	0.01	N	009770	5000	124 억	65565	N	N	4	N	N
40	20240624	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	5593300	209	10.77	26800	26900	26600	34750	18750	26750	26762.20	2.62	-14	27450	27100	26750	26400	26050	27275	26575	125	8000	5000	18720	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27450	-2.55	20240612	24200	10.54	20240117	28300	-5.48	20230704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65565	N	N	4	N	N
41	20240624	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	0	3	0.00	267950	10	0.52	26800	26800	26750	34750	18750	26750	26795.00	2.62	0	27450	27100	26750	26400	26050	27275	26575	125	8000	5000	18720	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27450	-2.55	20240612	24200	10.54	20240117	28300	-5.48	20230704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65565	N	N	4	N	N
42	20240621	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	50	2	0.19	51634500	1941	480.45	26700	27100	26400	34700	18700	26700	26602.01	2.62	0	27000	26850	26700	26550	26400	26850	26550	125	8000	5000	18690	50	1	2499971	669	4.79	0.30	12	0.08	5589.00	89655.00	28300	20230704	-5.48	24000	20231024	11.46	27450	-2.55	20240612	24200	10.54	20240117	28300	-5.48	20230704	24000	11.46	20231024	0.01	N	009770	5000	124 억	65567	N	N	4	N	N
43	20240621	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	48462250	1822	450.99	26700	27100	26400	34700	18700	26700	26598.38	2.62	50	27000	26850	26700	26550	26400	26850	26550	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.07	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	7	N	N
44	20240621	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	48462250	1822	450.99	26700	27100	26400	34700	18700	26700	26598.38	2.62	50	27000	26850	26700	26550	26400	26850	26550	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.07	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	7	N	N
45	20240621	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	48408850	1820	450.50	26700	27100	26400	34700	18700	26700	26598.27	2.62	48	27000	26850	26700	26550	26400	26850	26550	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.07	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	7	N	N
46	20240621	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	48408850	1820	450.50	26700	27100	26400	34700	18700	26700	26598.27	2.62	48	27000	26850	26700	26550	26400	26850	26550	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.07	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	7	N	N
47	20240621	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	48382150	1819	450.25	26700	27100	26400	34700	18700	26700	26598.21	2.62	48	27000	26850	26700	26550	26400	26850	26550	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.07	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	7	N	N
48	20240621	100238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	22546650	846	209.41	26700	27100	26400	34700	18700	26700	26650.89	2.62	48	27000	26850	26700	26550	26400	26850	26550	125	8000	5000	18690	50	1	2499971	664	4.75	0.30	12	0.03	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	27450	-3.28	20240612	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65567	N	N	7	N	N
49	20240621	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	507300	19	4.70	26700	26700	26700	34700	18700	26700	26700.00	2.62	0	27000	26850	26700	26550	26400	26850	26550	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	7	N	N
50	20240620	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	10774350	404	45.29	26700	26850	26550	34700	18700	26700	26669.18	2.62	-2	26966	26832	26766	26632	26566	26800	26600	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.02	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	7	N	N
51	20240620	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	9737850	365	40.92	26700	26850	26550	34700	18700	26700	26679.04	2.62	7	26966	26832	26766	26632	26566	26800	26600	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	6	N	N
52	20240620	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	6630950	248	27.80	26700	26850	26550	34700	18700	26700	26737.70	2.62	1	26966	26832	26766	26632	26566	26800	26600	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	6	N	N
53	20240620	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-100	5	-0.37	6551100	245	27.47	26700	26850	26600	34700	18700	26700	26739.18	2.62	0	26966	26832	26766	26632	26566	26800	26600	125	8000	5000	18690	50	1	2499971	665	4.76	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	27450	-3.10	20240612	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65567	N	N	6	N	N
54	20240620	120239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	5194500	194	21.75	26700	26850	26600	34700	18700	26700	26775.77	2.62	0	26966	26832	26766	26632	26566	26800	26600	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	6	N	N
55	20240620	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	3859500	144	16.14	26700	26850	26600	34700	18700	26700	26802.08	2.62	0	26966	26832	26766	26632	26566	26800	26600	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	6	N	N
56	20240620	100239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	3726300	139	15.58	26700	26850	26700	34700	18700	26700	26807.91	2.62	0	26966	26832	26766	26632	26566	26800	26600	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	6	N	N
57	20240620	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	80100	3	0.34	26700	26700	26700	34700	18700	26700	26700.00	2.62	0	26966	26832	26766	26632	26566	26800	26600	125	8000	5000	18690	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	6	N	N
58	20240619	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-250	5	-0.93	23894850	892	260.06	26900	26900	26700	35000	18900	26950	26787.95	2.62	-6	27016	26982	26916	26882	26816	27000	26900	125	8050	5000	18860	50	1	2499971	667	4.78	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	6	N	N
59	20240619	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-250	5	-0.93	22479550	839	244.61	26900	26900	26700	35000	18900	26950	26793.27	2.62	0	27016	26982	26916	26882	26816	27000	26900	125	8050	5000	18860	50	1	2499971	667	4.78	0.30	12	0.03	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	27450	-2.73	20240612	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65567	N	N	3	N	N
60	20240619	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-50	5	-0.19	10419950	388	113.12	26900	26900	26800	35000	18900	26950	26855.54	2.62	0	27016	26982	26916	26882	26816	27000	26900	125	8050	5000	18860	50	1	2499971	672	4.81	0.30	12	0.02	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27450	-2.00	20240612	24200	11.16	20240117	28300	-4.95	20230704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65567	N	N	3	N	N
61	20240619	130237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-50	5	-0.19	10393050	387	112.83	26900	26900	26800	35000	18900	26950	26855.43	2.62	0	27016	26982	26916	26882	26816	27000	26900	125	8050	5000	18860	50	1	2499971	672	4.81	0.30	12	0.02	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27450	-2.00	20240612	24200	11.16	20240117	28300	-4.95	20230704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65567	N	N	3	N	N
62	20240619	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-50	5	-0.19	10124050	377	109.91	26900	26900	26800	35000	18900	26950	26854.24	2.62	0	27016	26982	26916	26882	26816	27000	26900	125	8050	5000	18860	50	1	2499971	672	4.81	0.30	12	0.02	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27450	-2.00	20240612	24200	11.16	20240117	28300	-4.95	20230704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65567	N	N	3	N	N
63	20240619	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-150	5	-0.56	9935900	370	107.87	26900	26900	26800	35000	18900	26950	26853.78	2.62	0	27016	26982	26916	26882	26816	27000	26900	125	8050	5000	18860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.30	24000	20231024	11.67	27450	-2.37	20240612	24200	10.74	20240117	28300	-5.30	20230704	24000	11.67	20231024	0.01	N	009770	5000	124 억	65567	N	N	3	N	N
64	20240619	100239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-150	5	-0.56	9720900	362	105.54	26900	26900	26800	35000	18900	26950	26853.31	2.62	0	27016	26982	26916	26882	26816	27000	26900	125	8050	5000	18860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	28300	20230704	-5.30	24000	20231024	11.67	27450	-2.37	20240612	24200	10.74	20240117	28300	-5.30	20230704	24000	11.67	20231024	0.01	N	009770	5000	124 억	65567	N	N	3	N	N
65	20240619	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	0	3	0.00	0	0	0.00	0	0	0	35000	18900	26950	0.00	2.62	0	27016	26982	26916	26882	26816	27000	26900	125	8050	5000	18860	50	1	2499971	674	4.82	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.77	24000	20231024	12.29	27450	-1.82	20240612	24200	11.36	20240117	28300	-4.77	20230704	24000	12.29	20231024	0.01	N	009770	5000	124 억	65567	N	N	3	N	N
66	20240618	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-50	5	-0.19	9235300	343	41.63	26950	26950	26850	35100	18900	27000	26925.07	2.62	2	27333	27166	26933	26766	26533	27050	26650	125	8100	5000	18900	50	1	2499971	674	4.82	0.30	12	0.01	5589.00	89655.00	28300	20230704	-4.77	24000	20231024	12.29	27450	-1.82	20240612	24200	11.36	20240117	28300	-4.77	20230704	24000	12.29	20231024	0.01	N	009770	5000	124 억	65567	N	N	3	N	N
67	20240618	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-50	5	-0.19	8912150	331	40.17	26950	26950	26850	35100	18900	27000	26924.92	2.62	0	27333	27166	26933	26766	26533	27050	26650	125	8100	5000	18900	50	1	2499971	674	4.82	0.30	12	0.01	5589.00	89655.00	28300	20230704	-4.77	24000	20231024	12.29	27450	-1.82	20240612	24200	11.36	20240117	28300	-4.77	20230704	24000	12.29	20231024	0.01	N	009770	5000	124 억	65567	N	N	2	N	N
68	20240618	140236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-50	5	-0.19	6459700	240	29.13	26950	26950	26850	35100	18900	27000	26915.42	2.62	0	27333	27166	26933	26766	26533	27050	26650	125	8100	5000	18900	50	1	2499971	674	4.82	0.30	12	0.01	5589.00	89655.00	28300	20230704	-4.77	24000	20231024	12.29	27450	-1.82	20240612	24200	11.36	20240117	28300	-4.77	20230704	24000	12.29	20231024	0.01	N	009770	5000	124 억	65567	N	N	2	N	N
69	20240618	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-100	5	-0.37	6029200	224	27.18	26950	26950	26850	35100	18900	27000	26916.07	2.62	0	27333	27166	26933	26766	26533	27050	26650	125	8100	5000	18900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27450	-2.00	20240612	24200	11.16	20240117	28300	-4.95	20230704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65567	N	N	2	N	N
70	20240618	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-100	5	-0.37	5840900	217	26.33	26950	26950	26850	35100	18900	27000	26916.59	2.62	0	27333	27166	26933	26766	26533	27050	26650	125	8100	5000	18900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27450	-2.00	20240612	24200	11.16	20240117	28300	-4.95	20230704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65567	N	N	2	N	N
71	20240618	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-100	5	-0.37	5840900	217	26.33	26950	26950	26850	35100	18900	27000	26916.59	2.62	0	27333	27166	26933	26766	26533	27050	26650	125	8100	5000	18900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27450	-2.00	20240612	24200	11.16	20240117	28300	-4.95	20230704	24000	12.08	20231024	0.01	N	009770	5000	124 억	65567	N	N	2	N	N
72	20240618	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-50	5	-0.19	5787100	215	26.09	26950	26950	26850	35100	18900	27000	26916.74	2.62	0	27333	27166	26933	26766	26533	27050	26650	125	8100	5000	18900	50	1	2499971	674	4.82	0.30	12	0.01	5589.00	89655.00	28300	20230704	-4.77	24000	20231024	12.29	27450	-1.82	20240612	24200	11.36	20240117	28300	-4.77	20230704	24000	12.29	20231024	0.01	N	009770	5000	124 억	65567	N	N	2	N	N
73	20240618	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	0	0	0.00	0	0	0	35100	18900	27000	0.00	2.62	0	27333	27166	26933	26766	26533	27050	26650	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65567	N	N	2	N	N
74	20240617	160235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	22193100	824	784.76	27050	27100	26700	35100	18900	27000	26928.24	2.62	-3	27300	27150	27000	26850	26700	27225	26925	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.03	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.02	N	009770	5000	124 억	65570	N	N	2	N	N
75	20240617	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	21600150	802	763.81	27050	27100	26700	35100	18900	27000	26927.52	2.62	-3	27300	27150	27000	26850	26700	27225	26925	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.03	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.02	N	009770	5000	124 억	65570	N	N	2	N	N
76	20240617	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	21519350	799	760.95	27050	27100	26700	35100	18900	27000	26927.50	2.62	-3	27300	27150	27000	26850	26700	27225	26925	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.03	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.02	N	009770	5000	124 억	65570	N	N	2	N	N
77	20240617	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-50	5	-0.19	19524350	725	690.48	27050	27100	26700	35100	18900	27000	26923.95	2.62	-3	27300	27150	27000	26850	26700	27225	26925	125	8100	5000	18900	50	1	2499971	674	4.82	0.30	12	0.03	5589.00	89655.00	28300	20230704	-4.77	24000	20231024	12.29	27450	-1.82	20240612	24200	11.36	20240117	28300	-4.77	20230704	24000	12.29	20231024	0.02	N	009770	5000	124 억	65570	N	N	2	N	N
78	20240617	120235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	16315200	606	577.14	27050	27100	26700	35100	18900	27000	26914.44	2.62	-3	27300	27150	27000	26850	26700	27225	26925	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.02	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.02	N	009770	5000	124 억	65570	N	N	2	N	N
79	20240617	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-100	5	-0.37	16045550	596	567.62	27050	27100	26700	35100	18900	27000	26913.50	2.62	-3	27300	27150	27000	26850	26700	27225	26925	125	8100	5000	18900	50	1	2499971	672	4.81	0.30	12	0.02	5589.00	89655.00	28300	20230704	-4.95	24000	20231024	12.08	27450	-2.00	20240612	24200	11.16	20240117	28300	-4.95	20230704	24000	12.08	20231024	0.02	N	009770	5000	124 억	65570	N	N	2	N	N
80	20240617	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	50	2	0.19	5302150	197	187.62	27050	27100	26800	35100	18900	27000	26877.90	2.62	-2	27300	27150	27000	26850	26700	27225	26925	125	8100	5000	18900	50	1	2499971	676	4.84	0.30	12	0.01	5589.00	89655.00	28300	20230704	-4.42	24000	20231024	12.71	27450	-1.46	20240612	24200	11.78	20240117	28300	-4.42	20230704	24000	12.71	20231024	0.02	N	009770	5000	124 억	65570	N	N	2	N	N
81	20240617	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27100	100	2	0.37	1863550	69	65.71	27050	27100	27050	35100	18900	27000	27055.00	2.62	-1	27300	27150	27000	26850	26700	27225	26925	125	8100	5000	18900	50	1	2499971	677	4.85	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.24	24000	20231024	12.92	27450	-1.28	20240612	24200	11.98	20240117	28300	-4.24	20230704	24000	12.92	20231024	0.02	N	009770	5000	124 억	65570	N	N	2	N	N
82	20240614	160219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	2830850	105	8.95	26850	27150	26850	35100	18900	27000	26960.48	2.62	0	27466	27232	27066	26832	26666	27150	26750	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	2	N	N
83	20240614	150219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	2668900	99	8.44	26850	27150	26850	35100	18900	27000	26958.59	2.62	0	27466	27232	27066	26832	26666	27150	26750	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	4	N	N
84	20240614	140219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-50	5	-0.19	889350	33	2.81	26850	27150	26850	35100	18900	27000	26950.00	2.62	0	27466	27232	27066	26832	26666	27150	26750	125	8100	5000	18900	50	1	2499971	674	4.82	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.77	24000	20231024	12.29	27450	-1.82	20240612	24200	11.36	20240117	28300	-4.77	20230704	24000	12.29	20231024	0.01	N	009770	5000	124 억	65570	N	N	4	N	N
85	20240614	130219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	808500	30	2.56	26850	27150	26850	35100	18900	27000	26950.00	2.62	0	27466	27232	27066	26832	26666	27150	26750	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	4	N	N
86	20240614	120220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	808500	30	2.56	26850	27150	26850	35100	18900	27000	26950.00	2.62	0	27466	27232	27066	26832	26666	27150	26750	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	4	N	N
87	20240614	110231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	700600	26	2.22	26850	27150	26850	35100	18900	27000	26946.15	2.62	0	27466	27232	27066	26832	26666	27150	26750	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	4	N	N
88	20240614	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	376800	14	1.19	26850	27150	26850	35100	18900	27000	26914.29	2.62	0	27466	27232	27066	26832	26666	27150	26750	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	4	N	N
89	20240614	090233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	0	0	0.00	0	0	0	35100	18900	27000	0.00	2.62	0	27466	27232	27066	26832	26666	27150	26750	125	8100	5000	18900	50	1	2499971	675	4.83	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	4	N	N
90	20240613	160230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	-100	5	-0.37	31711450	1173	34.22	27300	27300	26900	35200	19000	27100	27034.48	2.62	-8	27766	27432	27116	26782	26466	27600	26950	125	8100	5000	18970	50	1	2499971	675	4.83	0.30	12	0.05	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	4	N	N
91	20240613	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	-100	5	-0.37	28395750	1050	30.63	27300	27300	26900	35200	19000	27100	27043.57	2.62	-2	27766	27432	27116	26782	26466	27600	26950	125	8100	5000	18970	50	1	2499971	675	4.83	0.30	12	0.04	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	2	N	N
92	20240613	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	-100	5	-0.37	28287850	1046	30.51	27300	27300	26900	35200	19000	27100	27043.83	2.62	0	27766	27432	27116	26782	26466	27600	26950	125	8100	5000	18970	50	1	2499971	675	4.83	0.30	12	0.04	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	2	N	N
93	20240613	130232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	-50	5	-0.18	27450850	1015	29.61	27300	27300	26900	35200	19000	27100	27045.17	2.62	0	27766	27432	27116	26782	26466	27600	26950	125	8100	5000	18970	50	1	2499971	676	4.84	0.30	12	0.04	5589.00	89655.00	28300	20230704	-4.42	24000	20231024	12.71	27450	-1.46	20240612	24200	11.78	20240117	28300	-4.42	20230704	24000	12.71	20231024	0.01	N	009770	5000	124 억	65570	N	N	2	N	N
94	20240613	120231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	-100	5	-0.37	24993700	924	26.95	27300	27300	26900	35200	19000	27100	27049.46	2.62	0	27766	27432	27116	26782	26466	27600	26950	125	8100	5000	18970	50	1	2499971	675	4.83	0.30	12	0.04	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65570	N	N	2	N	N
95	20240613	110231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27100	0	3	0.00	23347700	863	25.18	27300	27300	27000	35200	19000	27100	27054.11	2.62	0	27766	27432	27116	26782	26466	27600	26950	125	8100	5000	18970	50	1	2499971	677	4.85	0.30	12	0.03	5589.00	89655.00	28300	20230704	-4.24	24000	20231024	12.92	27450	-1.28	20240612	24200	11.98	20240117	28300	-4.24	20230704	24000	12.92	20231024	0.01	N	009770	5000	124 억	65570	N	N	2	N	N
96	20240613	100231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27100	0	3	0.00	23347700	863	25.18	27300	27300	27000	35200	19000	27100	27054.11	2.62	0	27766	27432	27116	26782	26466	27600	26950	125	8100	5000	18970	50	1	2499971	677	4.85	0.30	12	0.03	5589.00	89655.00	28300	20230704	-4.24	24000	20231024	12.92	27450	-1.28	20240612	24200	11.98	20240117	28300	-4.24	20230704	24000	12.92	20231024	0.01	N	009770	5000	124 억	65570	N	N	2	N	N
97	20240613	090234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27300	200	2	0.74	54600	2	0.06	27300	27300	27300	35200	19000	27100	27300.00	2.62	0	27766	27432	27116	26782	26466	27600	26950	125	8100	5000	18970	50	1	2499971	682	4.88	0.30	12	0.00	5589.00	89655.00	28300	20230704	-3.53	24000	20231024	13.75	27450	-0.55	20240612	24200	12.81	20240117	28300	-3.53	20230704	24000	13.75	20231024	0.01	N	009770	5000	124 억	65570	N	N	2	N	N
98	20240612	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27100	50	2	0.18	92151650	3407	96.54	26900	27450	26800	35150	18950	27050	27047.74	2.62	-6	27483	27266	26883	26666	26283	27375	26775	125	8100	5000	18930	50	1	2499971	677	4.85	0.30	12	0.14	5589.00	89655.00	28300	20230704	-4.24	24000	20231024	12.92	27450	-1.28	20240612	24200	11.98	20240117	28300	-4.24	20230704	24000	12.92	20231024	0.01	N	009770	5000	124 억	65574	N	N	2	N	N
99	20240612	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	0	3	0.00	87891300	3249	92.07	26900	27450	26800	35150	18950	27050	27051.80	2.62	7	27483	27266	26883	26666	26283	27375	26775	125	8100	5000	18930	50	1	2499971	676	4.84	0.30	12	0.13	5589.00	89655.00	28300	20230704	-4.42	24000	20231024	12.71	27450	-1.46	20240612	24200	11.78	20240117	28300	-4.42	20230704	24000	12.71	20231024	0.01	N	009770	5000	124 억	65574	N	N	0	N	N
100	20240612	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	0	3	0.00	77754450	2874	81.44	26900	27450	26800	35150	18950	27050	27054.44	2.62	7	27483	27266	26883	26666	26283	27375	26775	125	8100	5000	18930	50	1	2499971	676	4.84	0.30	12	0.11	5589.00	89655.00	28300	20230704	-4.42	24000	20231024	12.71	27450	-1.46	20240612	24200	11.78	20240117	28300	-4.42	20230704	24000	12.71	20231024	0.01	N	009770	5000	124 억	65574	N	N	0	N	N
101	20240612	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	-50	5	-0.18	74108900	2739	77.61	26900	27450	26800	35150	18950	27050	27056.92	2.62	7	27483	27266	26883	26666	26283	27375	26775	125	8100	5000	18930	50	1	2499971	675	4.83	0.30	12	0.11	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65574	N	N	0	N	N
102	20240612	120229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27100	50	2	0.18	72326800	2673	75.74	26900	27450	26800	35150	18950	27050	27058.29	2.62	7	27483	27266	26883	26666	26283	27375	26775	125	8100	5000	18930	50	1	2499971	677	4.85	0.30	12	0.11	5589.00	89655.00	28300	20230704	-4.24	24000	20231024	12.92	27450	-1.28	20240612	24200	11.98	20240117	28300	-4.24	20230704	24000	12.92	20231024	0.01	N	009770	5000	124 억	65574	N	N	0	N	N
103	20240612	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	-50	5	-0.18	63462400	2345	66.45	26900	27450	26800	35150	18950	27050	27062.86	2.62	0	27483	27266	26883	26666	26283	27375	26775	125	8100	5000	18930	50	1	2499971	675	4.83	0.30	12	0.09	5589.00	89655.00	28300	20230704	-4.59	24000	20231024	12.50	27450	-1.64	20240612	24200	11.57	20240117	28300	-4.59	20230704	24000	12.50	20231024	0.01	N	009770	5000	124 억	65574	N	N	0	N	N
104	20240612	100230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-100	5	-0.37	36559150	1349	38.23	26900	27450	26800	35150	18950	27050	27100.93	2.62	5	27483	27266	26883	26666	26283	27375	26775	125	8100	5000	18930	50	1	2499971	674	4.82	0.30	12	0.05	5589.00	89655.00	28300	20230704	-4.77	24000	20231024	12.29	27450	-1.82	20240612	24200	11.36	20240117	28300	-4.77	20230704	24000	12.29	20231024	0.01	N	009770	5000	124 억	65574	N	N	0	N	N
105	20240612	090230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	0	3	0.00	2717050	101	2.86	26900	27050	26900	35150	18950	27050	26901.49	2.62	0	27483	27266	26883	26666	26283	27375	26775	125	8100	5000	18930	50	1	2499971	676	4.84	0.30	12	0.00	5589.00	89655.00	28300	20230704	-4.42	24000	20231024	12.71	27100	-0.18	20240611	24200	11.78	20240117	28300	-4.42	20230704	24000	12.71	20231024	0.01	N	009770	5000	124 억	65574	N	N	0	N	N
106	20240610	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	200	2	0.75	26556650	1000	50.20	26500	26700	26350	34450	18550	26500	26525.18	2.62	-7	26900	26700	26500	26300	26100	26800	26400	125	7950	5000	18550	50	1	2499971	667	4.78	0.30	12	0.04	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	26700	0.00	20240607	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65581	N	N	3	N	N
107	20240610	150229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	200	2	0.75	19402150	732	36.75	26500	26700	26350	34450	18550	26500	26505.67	2.62	0	26900	26700	26500	26300	26100	26800	26400	125	7950	5000	18550	50	1	2499971	667	4.78	0.30	12	0.03	5589.00	89655.00	28300	20230704	-5.65	24000	20231024	11.25	26700	0.00	20240607	24200	10.33	20240117	28300	-5.65	20230704	24000	11.25	20231024	0.01	N	009770	5000	124 억	65581	N	N	2	N	N
108	20240610	140229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	0	3	0.00	18315200	691	34.69	26500	26700	26350	34450	18550	26500	26505.35	2.62	1	26900	26700	26500	26300	26100	26800	26400	125	7950	5000	18550	50	1	2499971	662	4.74	0.30	12	0.03	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	26700	0.00	20240607	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65581	N	N	2	N	N
109	20240610	130229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	100	2	0.38	13359750	504	25.30	26500	26700	26350	34450	18550	26500	26507.44	2.62	-1	26900	26700	26500	26300	26100	26800	26400	125	7950	5000	18550	50	1	2499971	665	4.76	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	26700	0.00	20240607	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65581	N	N	2	N	N
110	20240610	120228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	100	2	0.38	12243650	462	23.19	26500	26700	26350	34450	18550	26500	26501.41	2.62	-1	26900	26700	26500	26300	26100	26800	26400	125	7950	5000	18550	50	1	2499971	665	4.76	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.01	24000	20231024	10.83	26700	0.00	20240607	24200	9.92	20240117	28300	-6.01	20230704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65581	N	N	2	N	N
111	20240610	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	0	3	0.00	12110650	457	22.94	26500	26700	26350	34450	18550	26500	26500.33	2.62	-1	26900	26700	26500	26300	26100	26800	26400	125	7950	5000	18550	50	1	2499971	662	4.74	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	26700	0.00	20240607	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65581	N	N	2	N	N
112	20240610	100230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	50	2	0.19	9085350	343	17.22	26500	26700	26350	34450	18550	26500	26487.90	2.62	-1	26900	26700	26500	26300	26100	26800	26400	125	7950	5000	18550	50	1	2499971	664	4.75	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.18	24000	20231024	10.62	26700	0.00	20240607	24200	9.71	20240117	28300	-6.18	20230704	24000	10.62	20231024	0.01	N	009770	5000	124 억	65581	N	N	2	N	N
113	20240610	090233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	-150	5	-0.57	1086350	41	2.06	26500	26500	26350	34450	18550	26500	26496.34	2.62	0	26900	26700	26500	26300	26100	26800	26400	125	7950	5000	18550	50	1	2499971	659	4.71	0.29	12	0.00	5589.00	89655.00	28300	20230704	-6.89	24000	20231024	9.79	26700	-1.31	20240607	24200	8.88	20240117	28300	-6.89	20230704	24000	9.79	20231024	0.01	N	009770	5000	124 억	65581	N	N	2	N	N
114	20240607	160234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	200	2	0.76	52650750	1991	66.92	26300	26700	26300	34150	18450	26300	26429.14	2.63	-65	26800	26550	26250	26000	25700	26675	26125	125	7850	5000	18410	50	1	2499971	662	4.74	0.30	12	0.08	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	26700	-0.75	20240607	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65646	N	N	2	N	N
115	20240607	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	100	2	0.38	40434250	1530	51.43	26300	26700	26300	34150	18450	26300	26427.61	2.63	-65	26800	26550	26250	26000	25700	26675	26125	125	7850	5000	18410	50	1	2499971	660	4.72	0.29	12	0.06	5589.00	89655.00	28300	20230704	-6.71	24000	20231024	10.00	26700	-1.12	20240607	24200	9.09	20240117	28300	-6.71	20230704	24000	10.00	20231024	0.01	N	009770	5000	124 억	65646	N	N	0	N	N
116	20240607	140234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	50	2	0.19	35984950	1362	45.78	26300	26700	26300	34150	18450	26300	26420.67	2.63	-65	26800	26550	26250	26000	25700	26675	26125	125	7850	5000	18410	50	1	2499971	659	4.71	0.29	12	0.05	5589.00	89655.00	28300	20230704	-6.89	24000	20231024	9.79	26700	-1.31	20240607	24200	8.88	20240117	28300	-6.89	20230704	24000	9.79	20231024	0.01	N	009770	5000	124 억	65646	N	N	0	N	N
117	20240607	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	200	2	0.76	30195250	1142	38.39	26300	26700	26300	34150	18450	26300	26440.67	2.63	-69	26800	26550	26250	26000	25700	26675	26125	125	7850	5000	18410	50	1	2499971	662	4.74	0.30	12	0.05	5589.00	89655.00	28300	20230704	-6.36	24000	20231024	10.42	26700	-0.75	20240607	24200	9.50	20240117	28300	-6.36	20230704	24000	10.42	20231024	0.01	N	009770	5000	124 억	65646	N	N	0	N	N
118	20240607	120235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	150	2	0.57	24127850	913	30.69	26300	26700	26300	34150	18450	26300	26427.00	2.63	-69	26800	26550	26250	26000	25700	26675	26125	125	7850	5000	18410	50	1	2499971	661	4.73	0.30	12	0.04	5589.00	89655.00	28300	20230704	-6.54	24000	20231024	10.21	26700	-0.94	20240607	24200	9.30	20240117	28300	-6.54	20230704	24000	10.21	20231024	0.01	N	009770	5000	124 억	65646	N	N	0	N	N
119	20240607	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	150	2	0.57	15531750	588	19.76	26300	26700	26300	34150	18450	26300	26414.54	2.63	-66	26800	26550	26250	26000	25700	26675	26125	125	7850	5000	18410	50	1	2499971	661	4.73	0.30	12	0.02	5589.00	89655.00	28300	20230704	-6.54	24000	20231024	10.21	26700	-0.94	20240607	24200	9.30	20240117	28300	-6.54	20230704	24000	10.21	20231024	0.01	N	009770	5000	124 억	65646	N	N	0	N	N
120	20240607	100234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	150	2	0.57	8971700	340	11.43	26300	26700	26300	34150	18450	26300	26387.35	2.63	-69	26800	26550	26250	26000	25700	26675	26125	125	7850	5000	18410	50	1	2499971	661	4.73	0.30	12	0.01	5589.00	89655.00	28300	20230704	-6.54	24000	20231024	10.21	26700	-0.94	20240607	24200	9.30	20240117	28300	-6.54	20230704	24000	10.21	20231024	0.01	N	009770	5000	124 억	65646	N	N	0	N	N
121	20240607	090232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	50	2	0.19	157900	6	0.20	26300	26350	26300	34150	18450	26300	26316.67	2.63	0	26800	26550	26250	26000	25700	26675	26125	125	7850	5000	18410	50	1	2499971	659	4.71	0.29	12	0.00	5589.00	89655.00	28300	20230704	-6.89	24000	20231024	9.79	26500	-0.57	20240605	24200	8.88	20240117	28300	-6.89	20230704	24000	9.79	20231024	0.01	N	009770	5000	124 억	65646	N	N	0	N	N
122	20240605	160232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26300	100	2	0.38	78281350	2974	97.86	26250	26500	25950	34050	18350	26200	26324.88	2.63	-4	26566	26382	26116	25932	25666	26475	26025	125	7850	5000	18340	50	1	2499971	657	4.71	0.29	12	0.12	5589.00	89655.00	28300	20230704	-7.07	24000	20231024	9.58	26500	-0.75	20240605	24200	8.68	20240117	28300	-7.07	20230704	24000	9.58	20231024	0.01	N	009770	5000	124 억	65650	N	N	0	N	N
123	20240605	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	0	3	0.00	66087450	2510	82.59	26250	26500	25950	34050	18350	26200	26329.66	2.63	-1	26566	26382	26116	25932	25666	26475	26025	125	7850	5000	18340	50	1	2499971	655	4.69	0.29	12	0.10	5589.00	89655.00	28300	20230704	-7.42	24000	20231024	9.17	26500	-1.13	20240605	24200	8.26	20240117	28300	-7.42	20230704	24000	9.17	20231024	0.01	N	009770	5000	124 억	65650	N	N	0	N	N
124	20240605	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	0	3	0.00	65721150	2496	82.13	26250	26500	25950	34050	18350	26200	26330.59	2.63	-1	26566	26382	26116	25932	25666	26475	26025	125	7850	5000	18340	50	1	2499971	655	4.69	0.29	12	0.10	5589.00	89655.00	28300	20230704	-7.42	24000	20231024	9.17	26500	-1.13	20240605	24200	8.26	20240117	28300	-7.42	20230704	24000	9.17	20231024	0.01	N	009770	5000	124 억	65650	N	N	0	N	N
125	20240605	130234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	50	2	0.19	57926350	2198	72.33	26250	26500	25950	34050	18350	26200	26354.12	2.63	-1	26566	26382	26116	25932	25666	26475	26025	125	7850	5000	18340	50	1	2499971	656	4.70	0.29	12	0.09	5589.00	89655.00	28300	20230704	-7.24	24000	20231024	9.38	26500	-0.94	20240605	24200	8.47	20240117	28300	-7.24	20230704	24000	9.38	20231024	0.01	N	009770	5000	124 억	65650	N	N	0	N	N
126	20240605	120232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26300	100	2	0.38	57190400	2170	71.41	26250	26500	25950	34050	18350	26200	26355.02	2.63	-1	26566	26382	26116	25932	25666	26475	26025	125	7850	5000	18340	50	1	2499971	657	4.71	0.29	12	0.09	5589.00	89655.00	28300	20230704	-7.07	24000	20231024	9.58	26500	-0.75	20240605	24200	8.68	20240117	28300	-7.07	20230704	24000	9.58	20231024	0.01	N	009770	5000	124 억	65650	N	N	0	N	N
127	20240605	110233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	50	2	0.19	47854500	1815	59.72	26250	26500	25950	34050	18350	26200	26366.12	2.63	-1	26566	26382	26116	25932	25666	26475	26025	125	7850	5000	18340	50	1	2499971	656	4.70	0.29	12	0.07	5589.00	89655.00	28300	20230704	-7.24	24000	20231024	9.38	26500	-0.94	20240605	24200	8.47	20240117	28300	-7.24	20230704	24000	9.38	20231024	0.01	N	009770	5000	124 억	65650	N	N	0	N	N
128	20240605	100233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	50	2	0.19	45888700	1740	57.26	26250	26500	25950	34050	18350	26200	26372.82	2.63	-1	26566	26382	26116	25932	25666	26475	26025	125	7850	5000	18340	50	1	2499971	656	4.70	0.29	12	0.07	5589.00	89655.00	28300	20230704	-7.24	24000	20231024	9.38	26500	-0.94	20240605	24200	8.47	20240117	28300	-7.24	20230704	24000	9.38	20231024	0.01	N	009770	5000	124 억	65650	N	N	0	N	N
129	20240605	090232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	-200	5	-0.76	1378700	53	1.74	26250	26250	25950	34050	18350	26200	26013.21	2.63	0	26566	26382	26116	25932	25666	26475	26025	125	7850	5000	18340	50	1	2499971	650	4.65	0.29	12	0.00	5589.00	89655.00	28300	20230704	-8.13	24000	20231024	8.33	26300	-1.14	20240604	24200	7.44	20240117	28300	-8.13	20230704	24000	8.33	20231024	0.01	N	009770	5000	124 억	65650	N	N	0	N	N
130	20240604	160230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	350	2	1.35	76575050	2939	144.07	25850	26300	25850	33600	18100	25850	26054.80	2.63	-8	26150	26000	25750	25600	25350	26075	25675	125	7750	5000	18090	50	1	2499971	655	4.69	0.29	12	0.12	5589.00	89655.00	28300	20230704	-7.42	24000	20231024	9.17	26300	-0.38	20240604	24200	8.26	20240117	28300	-7.42	20230704	24000	9.17	20231024	0.01	N	009770	5000	124 억	65658	N	N	0	N	N
131	20240604	150231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26150	300	2	1.16	71336750	2739	134.26	25850	26300	25850	33600	18100	25850	26044.82	2.63	0	26150	26000	25750	25600	25350	26075	25675	125	7750	5000	18090	50	1	2499971	654	4.68	0.29	12	0.11	5589.00	89655.00	28300	20230704	-7.60	24000	20231024	8.96	26300	-0.57	20240604	24200	8.06	20240117	28300	-7.60	20230704	24000	8.96	20231024	0.01	N	009770	5000	124 억	65658	N	N	0	N	N
132	20240604	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26150	300	2	1.16	61420200	2360	115.69	25850	26300	25850	33600	18100	25850	26025.51	2.63	0	26150	26000	25750	25600	25350	26075	25675	125	7750	5000	18090	50	1	2499971	654	4.68	0.29	12	0.09	5589.00	89655.00	28300	20230704	-7.60	24000	20231024	8.96	26300	-0.57	20240604	24200	8.06	20240117	28300	-7.60	20230704	24000	8.96	20231024	0.01	N	009770	5000	124 억	65658	N	N	0	N	N
133	20240604	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	250	2	0.97	23801000	919	45.05	25850	26300	25850	33600	18100	25850	25898.80	2.63	0	26150	26000	25750	25600	25350	26075	25675	125	7750	5000	18090	50	1	2499971	652	4.67	0.29	12	0.04	5589.00	89655.00	28300	20230704	-7.77	24000	20231024	8.75	26300	-0.76	20240604	24200	7.85	20240117	28300	-7.77	20230704	24000	8.75	20231024	0.01	N	009770	5000	124 억	65658	N	N	0	N	N
134	20240604	120230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	250	2	0.97	23722800	916	44.90	25850	26300	25850	33600	18100	25850	25898.25	2.63	0	26150	26000	25750	25600	25350	26075	25675	125	7750	5000	18090	50	1	2499971	652	4.67	0.29	12	0.04	5589.00	89655.00	28300	20230704	-7.77	24000	20231024	8.75	26300	-0.76	20240604	24200	7.85	20240117	28300	-7.77	20230704	24000	8.75	20231024	0.01	N	009770	5000	124 억	65658	N	N	0	N	N
135	20240604	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	250	2	0.97	23722800	916	44.90	25850	26300	25850	33600	18100	25850	25898.25	2.63	0	26150	26000	25750	25600	25350	26075	25675	125	7750	5000	18090	50	1	2499971	652	4.67	0.29	12	0.04	5589.00	89655.00	28300	20230704	-7.77	24000	20231024	8.75	26300	-0.76	20240604	24200	7.85	20240117	28300	-7.77	20230704	24000	8.75	20231024	0.01	N	009770	5000	124 억	65658	N	N	0	N	N
136	20240604	100230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	50	2	0.19	20262600	783	38.38	25850	26300	25850	33600	18100	25850	25878.16	2.63	0	26150	26000	25750	25600	25350	26075	25675	125	7750	5000	18090	50	1	2499971	647	4.63	0.29	12	0.03	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26300	-1.52	20240604	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65658	N	N	0	N	N
137	20240604	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	50	2	0.19	11584350	448	21.96	25850	26300	25850	33600	18100	25850	25857.92	2.63	0	26150	26000	25750	25600	25350	26075	25675	125	7750	5000	18090	50	1	2499971	647	4.63	0.29	12	0.02	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26300	-1.52	20240604	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65658	N	N	0	N	N
138	20240603	160229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	52431400	2040	285.31	25750	25900	25500	33450	18050	25750	25694.02	2.63	-10	26116	25932	25766	25582	25416	25850	25500	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.08	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26200	-1.34	20240528	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
139	20240603	150229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	46707700	1818	254.27	25750	25900	25500	33450	18050	25750	25691.80	2.63	-10	26116	25932	25766	25582	25416	25850	25500	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26200	-1.34	20240528	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
140	20240603	140229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	41326050	1609	225.03	25750	25900	25500	33450	18050	25750	25684.31	2.63	-10	26116	25932	25766	25582	25416	25850	25500	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.06	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26200	-1.34	20240528	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
141	20240603	130229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	41145400	1602	224.06	25750	25900	25500	33450	18050	25750	25683.77	2.63	-10	26116	25932	25766	25582	25416	25850	25500	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.06	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26200	-1.72	20240528	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
142	20240603	120229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	38489550	1499	209.65	25750	25900	25500	33450	18050	25750	25676.82	2.63	4	26116	25932	25766	25582	25416	25850	25500	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.06	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26200	-1.34	20240528	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
143	20240603	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	-50	5	-0.19	37818500	1473	206.01	25750	25900	25500	33450	18050	25750	25674.47	2.63	4	26116	25932	25766	25582	25416	25850	25500	125	7700	5000	18020	50	1	2499971	642	4.60	0.29	12	0.06	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
144	20240603	100227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	20509550	801	112.03	25750	25900	25500	33450	18050	25750	25604.93	2.63	1	26116	25932	25766	25582	25416	25850	25500	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.03	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26200	-1.72	20240528	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
145	20240603	090227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	128750	5	0.70	25750	25750	25750	33450	18050	25750	25750.00	2.63	-5	26116	25932	25766	25582	25416	25850	25500	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26200	-1.72	20240528	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History