KissMeData/009770/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26550	-600	5	-2.21	77330000	2900	602.91	27250	27250	26450	35250	19050	27150	26665.52	2.62	-15	27350	27250	27100	27000	26850	27300	27050	125	8100	5000	20090	50	1	2499971	664	4.75	0.30	12	0.12	5589.00	89655.00	28000	20241125	-5.18	24200	20240117	9.71	28000	-5.18	20241125	24200	9.71	20240117	28000	-5.18	20241125	24200	9.71	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
3	20241129	150256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	-400	5	-1.47	74194000	2782	578.38	27250	27250	26450	35250	19050	27150	26669.30	2.62	-15	27350	27250	27100	27000	26850	27300	27050	125	8100	5000	20090	50	1	2499971	669	4.79	0.30	12	0.11	5589.00	89655.00	28000	20241125	-4.46	24200	20240117	10.54	28000	-4.46	20241125	24200	10.54	20240117	28000	-4.46	20241125	24200	10.54	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
4	20241129	140255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	-300	5	-1.10	68157550	2556	531.39	27250	27250	26450	35250	19050	27150	26665.71	2.62	-27	27350	27250	27100	27000	26850	27300	27050	125	8100	5000	20090	50	1	2499971	671	4.80	0.30	12	0.10	5589.00	89655.00	28000	20241125	-4.11	24200	20240117	10.95	28000	-4.11	20241125	24200	10.95	20240117	28000	-4.11	20241125	24200	10.95	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
5	20241129	130255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	-300	5	-1.10	63674350	2389	496.67	27250	27250	26450	35250	19050	27150	26653.14	2.62	-27	27350	27250	27100	27000	26850	27300	27050	125	8100	5000	20090	50	1	2499971	671	4.80	0.30	12	0.10	5589.00	89655.00	28000	20241125	-4.11	24200	20240117	10.95	28000	-4.11	20241125	24200	10.95	20240117	28000	-4.11	20241125	24200	10.95	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
6	20241129	120258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26600	-550	5	-2.03	63220000	2372	493.14	27250	27250	26450	35250	19050	27150	26652.61	2.62	-27	27350	27250	27100	27000	26850	27300	27050	125	8100	5000	20090	50	1	2499971	665	4.76	0.30	12	0.09	5589.00	89655.00	28000	20241125	-5.00	24200	20240117	9.92	28000	-5.00	20241125	24200	9.92	20240117	28000	-5.00	20241125	24200	9.92	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
7	20241129	110256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26650	-500	5	-1.84	46864950	1758	365.49	27250	27250	26450	35250	19050	27150	26658.11	2.62	-13	27350	27250	27100	27000	26850	27300	27050	125	8100	5000	20090	50	1	2499971	666	4.77	0.30	12	0.07	5589.00	89655.00	28000	20241125	-4.82	24200	20240117	10.12	28000	-4.82	20241125	24200	10.12	20240117	28000	-4.82	20241125	24200	10.12	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
8	20241129	100257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26600	-550	5	-2.03	45346750	1701	353.64	27250	27250	26450	35250	19050	27150	26658.88	2.62	-13	27350	27250	27100	27000	26850	27300	27050	125	8100	5000	20090	50	1	2499971	665	4.76	0.30	12	0.07	5589.00	89655.00	28000	20241125	-5.00	24200	20240117	9.92	28000	-5.00	20241125	24200	9.92	20240117	28000	-5.00	20241125	24200	9.92	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
9	20241129	090257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27200	50	2	0.18	2883600	106	22.04	27250	27250	27200	35250	19050	27150	27203.77	2.62	0	27350	27250	27100	27000	26850	27300	27050	125	8100	5000	20090	50	1	2499971	680	4.87	0.30	12	0.00	5589.00	89655.00	28000	20241125	-2.86	24200	20240117	12.40	28000	-2.86	20241125	24200	12.40	20240117	28000	-2.86	20241125	24200	12.40	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
10	20241128	160254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27150	100	2	0.37	13003900	481	21.24	27050	27200	26950	35150	18950	27050	27035.14	2.62	0	27216	27132	26966	26882	26716	27175	26925	125	8100	5000	20010	50	1	2499971	679	4.86	0.30	12	0.02	5589.00	89655.00	28000	20241125	-3.04	24200	20240117	12.19	28000	-3.04	20241125	24200	12.19	20240117	28000	-3.04	20241125	24200	12.19	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
11	20241128	150300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27000	-50	5	-0.18	12706100	470	20.75	27050	27200	26950	35150	18950	27050	27034.26	2.62	0	27216	27132	26966	26882	26716	27175	26925	125	8100	5000	20010	50	1	2499971	675	4.83	0.30	12	0.02	5589.00	89655.00	28000	20241125	-3.57	24200	20240117	11.57	28000	-3.57	20241125	24200	11.57	20240117	28000	-3.57	20241125	24200	11.57	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
12	20241128	140300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27050	0	3	0.00	10787250	399	17.62	27050	27200	26950	35150	18950	27050	27035.71	2.62	0	27216	27132	26966	26882	26716	27175	26925	125	8100	5000	20010	50	1	2499971	676	4.84	0.30	12	0.02	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
13	20241128	130256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27050	0	3	0.00	8790950	325	14.35	27050	27200	27000	35150	18950	27050	27049.08	2.62	0	27216	27132	26966	26882	26716	27175	26925	125	8100	5000	20010	50	1	2499971	676	4.84	0.30	12	0.01	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
14	20241128	120257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27050	0	3	0.00	8790950	325	14.35	27050	27200	27000	35150	18950	27050	27049.08	2.62	0	27216	27132	26966	26882	26716	27175	26925	125	8100	5000	20010	50	1	2499971	676	4.84	0.30	12	0.01	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
15	20241128	110301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27000	-50	5	-0.18	6225850	230	10.15	27050	27200	27000	35150	18950	27050	27068.91	2.62	0	27216	27132	26966	26882	26716	27175	26925	125	8100	5000	20010	50	1	2499971	675	4.83	0.30	12	0.01	5589.00	89655.00	28000	20241125	-3.57	24200	20240117	11.57	28000	-3.57	20241125	24200	11.57	20240117	28000	-3.57	20241125	24200	11.57	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
16	20241128	100258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27000	-50	5	-0.18	4497850	166	7.33	27050	27200	27000	35150	18950	27050	27095.48	2.62	0	27216	27132	26966	26882	26716	27175	26925	125	8100	5000	20010	50	1	2499971	675	4.83	0.30	12	0.01	5589.00	89655.00	28000	20241125	-3.57	24200	20240117	11.57	28000	-3.57	20241125	24200	11.57	20240117	28000	-3.57	20241125	24200	11.57	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
17	20241128	090257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27050	0	3	0.00	0	0	0.00	0	0	0	35150	18950	27050	0.00	2.62	0	27216	27132	26966	26882	26716	27175	26925	125	8100	5000	20010	50	1	2499971	676	4.84	0.30	12	0.00	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.04	N	009770	5000	124 억	65430	N	N	0	N	N
18	20241127	160252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27050	100	2	0.37	61067400	2265	50.41	26950	27050	26800	35000	18900	26950	26961.32	2.62	34	27983	27466	27033	26516	26083	27250	26300	125	8050	5000	19940	50	1	2499971	676	4.84	0.30	12	0.09	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.00	N	009770	5000	124 억	65394	N	N	0	N	N
19	20241127	150255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26950	0	3	0.00	51206700	1900	42.29	26950	27050	26800	35000	18900	26950	26950.89	2.62	34	27983	27466	27033	26516	26083	27250	26300	125	8050	5000	19940	50	1	2499971	674	4.82	0.30	12	0.08	5589.00	89655.00	28000	20241125	-3.75	24200	20240117	11.36	28000	-3.75	20241125	24200	11.36	20240117	28000	-3.75	20241125	24200	11.36	20240117	0.00	N	009770	5000	124 억	65394	N	N	0	N	N
20	20241127	140256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27050	100	2	0.37	30395000	1128	25.11	26950	27050	26800	35000	18900	26950	26945.92	2.62	-2	27983	27466	27033	26516	26083	27250	26300	125	8050	5000	19940	50	1	2499971	676	4.84	0.30	12	0.05	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.00	N	009770	5000	124 억	65394	N	N	0	N	N
21	20241127	130252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26950	0	3	0.00	25775750	957	21.30	26950	27050	26800	35000	18900	26950	26933.91	2.62	-2	27983	27466	27033	26516	26083	27250	26300	125	8050	5000	19940	50	1	2499971	674	4.82	0.30	12	0.04	5589.00	89655.00	28000	20241125	-3.75	24200	20240117	11.36	28000	-3.75	20241125	24200	11.36	20240117	28000	-3.75	20241125	24200	11.36	20240117	0.00	N	009770	5000	124 억	65394	N	N	0	N	N
22	20241127	120256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27050	100	2	0.37	25613550	951	21.17	26950	27050	26800	35000	18900	26950	26933.28	2.62	-2	27983	27466	27033	26516	26083	27250	26300	125	8050	5000	19940	50	1	2499971	676	4.84	0.30	12	0.04	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.00	N	009770	5000	124 억	65394	N	N	0	N	N
23	20241127	110255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26950	0	3	0.00	16674750	620	13.80	26950	27000	26800	35000	18900	26950	26894.76	2.62	-2	27983	27466	27033	26516	26083	27250	26300	125	8050	5000	19940	50	1	2499971	674	4.82	0.30	12	0.02	5589.00	89655.00	28000	20241125	-3.75	24200	20240117	11.36	28000	-3.75	20241125	24200	11.36	20240117	28000	-3.75	20241125	24200	11.36	20240117	0.00	N	009770	5000	124 억	65394	N	N	0	N	N
24	20241127	100254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26950	0	3	0.00	11869400	442	9.84	26950	26950	26800	35000	18900	26950	26853.85	2.62	-2	27983	27466	27033	26516	26083	27250	26300	125	8050	5000	19940	50	1	2499971	674	4.82	0.30	12	0.02	5589.00	89655.00	28000	20241125	-3.75	24200	20240117	11.36	28000	-3.75	20241125	24200	11.36	20240117	28000	-3.75	20241125	24200	11.36	20240117	0.00	N	009770	5000	124 억	65394	N	N	0	N	N
25	20241127	090255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-150	5	-0.56	2790300	104	2.31	26950	26950	26800	35000	18900	26950	26829.81	2.62	-2	27983	27466	27033	26516	26083	27250	26300	125	8050	5000	19940	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	28000	20241125	-4.29	24200	20240117	10.74	28000	-4.29	20241125	24200	10.74	20240117	28000	-4.29	20241125	24200	10.74	20240117	0.00	N	009770	5000	124 억	65394	N	N	0	N	N
26	20241126	160255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26950	-600	5	-2.18	120545900	4482	13.75	27550	27550	26600	35800	19300	27550	26895.56	2.62	-47	28916	28232	27316	26632	25716	28350	26750	125	8250	5000	20380	50	1	2499971	674	4.82	0.30	12	0.18	5589.00	89655.00	28000	20241125	-3.75	24200	20240117	11.36	28000	-3.75	20241125	24200	11.36	20240117	28000	-3.75	20241125	24200	11.36	20240117	0.00	N	009770	5000	124 억	65413	N	N	0	N	N
27	20241126	150253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27150	-400	5	-1.45	107341950	3993	12.25	27550	27550	26600	35800	19300	27550	26882.53	2.62	-44	28916	28232	27316	26632	25716	28350	26750	125	8250	5000	20380	50	1	2499971	679	4.86	0.30	12	0.16	5589.00	89655.00	28000	20241125	-3.04	24200	20240117	12.19	28000	-3.04	20241125	24200	12.19	20240117	28000	-3.04	20241125	24200	12.19	20240117	0.00	N	009770	5000	124 억	65413	N	N	0	N	N
28	20241126	140253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27050	-500	5	-1.81	81474000	3031	9.30	27550	27550	26600	35800	19300	27550	26880.24	2.62	-44	28916	28232	27316	26632	25716	28350	26750	125	8250	5000	20380	50	1	2499971	676	4.84	0.30	12	0.12	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.00	N	009770	5000	124 억	65413	N	N	0	N	N
29	20241126	130253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27000	-550	5	-2.00	78253000	2912	8.94	27550	27550	26600	35800	19300	27550	26872.60	2.62	-44	28916	28232	27316	26632	25716	28350	26750	125	8250	5000	20380	50	1	2499971	675	4.83	0.30	12	0.12	5589.00	89655.00	28000	20241125	-3.57	24200	20240117	11.57	28000	-3.57	20241125	24200	11.57	20240117	28000	-3.57	20241125	24200	11.57	20240117	0.00	N	009770	5000	124 억	65413	N	N	0	N	N
30	20241126	120255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27000	-550	5	-2.00	74173400	2761	8.47	27550	27550	26600	35800	19300	27550	26864.69	2.62	-44	28916	28232	27316	26632	25716	28350	26750	125	8250	5000	20380	50	1	2499971	675	4.83	0.30	12	0.11	5589.00	89655.00	28000	20241125	-3.57	24200	20240117	11.57	28000	-3.57	20241125	24200	11.57	20240117	28000	-3.57	20241125	24200	11.57	20240117	0.00	N	009770	5000	124 억	65413	N	N	0	N	N
31	20241126	110257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	-700	5	-2.54	70556200	2627	8.06	27550	27550	26600	35800	19300	27550	26858.09	2.62	-42	28916	28232	27316	26632	25716	28350	26750	125	8250	5000	20380	50	1	2499971	671	4.80	0.30	12	0.11	5589.00	89655.00	28000	20241125	-4.11	24200	20240117	10.95	28000	-4.11	20241125	24200	10.95	20240117	28000	-4.11	20241125	24200	10.95	20240117	0.00	N	009770	5000	124 억	65413	N	N	0	N	N
32	20241126	100256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26650	-900	5	-3.27	66807900	2487	7.63	27550	27550	26600	35800	19300	27550	26862.85	2.62	-42	28916	28232	27316	26632	25716	28350	26750	125	8250	5000	20380	50	1	2499971	666	4.77	0.30	12	0.10	5589.00	89655.00	28000	20241125	-4.82	24200	20240117	10.12	28000	-4.82	20241125	24200	10.12	20240117	28000	-4.82	20241125	24200	10.12	20240117	0.00	N	009770	5000	124 억	65413	N	N	0	N	N
33	20241126	090254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27250	-300	5	-1.09	3014400	110	0.34	27550	27550	27250	35800	19300	27550	27403.64	2.62	-24	28916	28232	27316	26632	25716	28350	26750	125	8250	5000	20380	50	1	2499971	681	4.88	0.30	12	0.00	5589.00	89655.00	28000	20241125	-2.68	24200	20240117	12.60	28000	-2.68	20241125	24200	12.60	20240117	28000	-2.68	20241125	24200	12.60	20240117	0.00	N	009770	5000	124 억	65413	N	N	0	N	N
34	20241125	160250	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	27550	1800	2	6.99	885033900	32564	5693.01	27550	28000	26400	33450	18050	25750	27178.26	2.62	117	26150	25950	25700	25500	25250	26050	25600	125	7700	5000	19050	50	1	2499971	689	4.93	0.31	12	1.30	5589.00	89655.00	28000	20241125	-1.61	24200	20240117	13.84	28000	-1.61	20241125	24200	13.84	20240117	28000	-1.61	20241125	24200	13.84	20240117	0.00	N	009770	5000	124 억	65525	N	N	0	N	N
35	20241125	150253	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	27050	1300	2	5.05	855398150	31488	5504.90	27550	28000	26400	33450	18050	25750	27165.85	2.62	119	26150	25950	25700	25500	25250	26050	25600	125	7700	5000	19050	50	1	2499971	676	4.84	0.30	12	1.26	5589.00	89655.00	28000	20241125	-3.39	24200	20240117	11.78	28000	-3.39	20241125	24200	11.78	20240117	28000	-3.39	20241125	24200	11.78	20240117	0.00	N	009770	5000	124 억	65525	N	N	0	N	N
36	20241125	140253	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	27100	1350	2	5.24	848940850	31249	5463.11	27550	28000	26400	33450	18050	25750	27166.98	2.62	119	26150	25950	25700	25500	25250	26050	25600	125	7700	5000	19050	50	1	2499971	677	4.85	0.30	12	1.25	5589.00	89655.00	28000	20241125	-3.21	24200	20240117	11.98	28000	-3.21	20241125	24200	11.98	20240117	28000	-3.21	20241125	24200	11.98	20240117	0.00	N	009770	5000	124 억	65525	N	N	0	N	N
37	20241125	130252	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	27650	1900	2	7.38	784123550	28870	5047.20	27550	28000	26400	33450	18050	25750	27160.50	2.62	94	26150	25950	25700	25500	25250	26050	25600	125	7700	5000	19050	50	1	2499971	691	4.95	0.31	12	1.15	5589.00	89655.00	28000	20241125	-1.25	24200	20240117	14.26	28000	-1.25	20241125	24200	14.26	20240117	28000	-1.25	20241125	24200	14.26	20240117	0.00	N	009770	5000	124 억	65525	N	N	0	N	N
38	20241125	120252	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	27000	1250	2	4.85	691388850	25497	4457.52	27550	28000	26400	33450	18050	25750	27116.48	2.62	94	26150	25950	25700	25500	25250	26050	25600	125	7700	5000	19050	50	1	2499971	675	4.83	0.30	12	1.02	5589.00	89655.00	28000	20241125	-3.57	24200	20240117	11.57	28000	-3.57	20241125	24200	11.57	20240117	28000	-3.57	20241125	24200	11.57	20240117	0.00	N	009770	5000	124 억	65525	N	N	0	N	N
39	20241125	110252	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	27100	1350	2	5.24	639873700	23597	4125.35	27550	28000	26400	33450	18050	25750	27116.74	2.62	-129	26150	25950	25700	25500	25250	26050	25600	125	7700	5000	19050	50	1	2499971	677	4.85	0.30	12	0.94	5589.00	89655.00	28000	20241125	-3.21	24200	20240117	11.98	28000	-3.21	20241125	24200	11.98	20240117	28000	-3.21	20241125	24200	11.98	20240117	0.00	N	009770	5000	124 억	65525	N	N	0	N	N
40	20241125	100248	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	27100	1350	2	5.24	550792150	20297	3548.43	27550	28000	26400	33450	18050	25750	27136.63	2.62	-129	26150	25950	25700	25500	25250	26050	25600	125	7700	5000	19050	50	1	2499971	677	4.85	0.30	12	0.81	5589.00	89655.00	28000	20241125	-3.21	24200	20240117	11.98	28000	-3.21	20241125	24200	11.98	20240117	28000	-3.21	20241125	24200	11.98	20240117	0.00	N	009770	5000	124 억	65525	N	N	0	N	N
41	20241125	090249	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	27200	1450	2	5.63	219486700	7971	1393.53	27550	28000	26750	33450	18050	25750	27535.65	2.62	-120	26150	25950	25700	25500	25250	26050	25600	125	7700	5000	19050	50	1	2499971	680	4.87	0.30	12	0.32	5589.00	89655.00	28000	20241125	-2.86	24200	20240117	12.40	28000	-2.86	20241125	24200	12.40	20240117	28000	-2.86	20241125	24200	12.40	20240117	0.00	N	009770	5000	124 억	65525	N	N	0	N	N
42	20241122	160242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25750	-100	5	-0.39	14689000	572	39.45	25650	25900	25450	33600	18100	25850	25680.07	2.62	-13	26483	26166	25933	25616	25383	26125	25575	125	7750	5000	19120	50	1	2499971	644	4.61	0.29	12	0.02	5589.00	89655.00	27600	20240704	-6.70	24200	20240117	6.40	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24200	6.40	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
43	20241122	150239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25900	50	2	0.19	9088100	355	24.48	25650	25900	25450	33600	18100	25850	25600.28	2.62	-13	26483	26166	25933	25616	25383	26125	25575	125	7750	5000	19120	50	1	2499971	647	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.16	24200	20240117	7.02	27600	-6.16	20240704	24200	7.02	20240117	27600	-6.16	20240704	24200	7.02	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
44	20241122	140243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25900	50	2	0.19	9036300	353	24.34	25650	25900	25450	33600	18100	25850	25598.58	2.62	-13	26483	26166	25933	25616	25383	26125	25575	125	7750	5000	19120	50	1	2499971	647	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.16	24200	20240117	7.02	27600	-6.16	20240704	24200	7.02	20240117	27600	-6.16	20240704	24200	7.02	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
45	20241122	130241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25900	50	2	0.19	8725500	341	23.52	25650	25900	25450	33600	18100	25850	25587.98	2.62	-10	26483	26166	25933	25616	25383	26125	25575	125	7750	5000	19120	50	1	2499971	647	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.16	24200	20240117	7.02	27600	-6.16	20240704	24200	7.02	20240117	27600	-6.16	20240704	24200	7.02	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
46	20241122	120242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25850	0	3	0.00	8259400	323	22.28	25650	25850	25450	33600	18100	25850	25570.90	2.62	-10	26483	26166	25933	25616	25383	26125	25575	125	7750	5000	19120	50	1	2499971	646	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.34	24200	20240117	6.82	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24200	6.82	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
47	20241122	110241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25800	-50	5	-0.19	7461550	292	20.14	25650	25850	25450	33600	18100	25850	25553.25	2.62	-10	26483	26166	25933	25616	25383	26125	25575	125	7750	5000	19120	50	1	2499971	645	4.62	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.52	24200	20240117	6.61	27600	-6.52	20240704	24200	6.61	20240117	27600	-6.52	20240704	24200	6.61	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
48	20241122	100244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25700	-150	5	-0.58	6867450	269	18.55	25650	25800	25450	33600	18100	25850	25529.55	2.62	-10	26483	26166	25933	25616	25383	26125	25575	125	7750	5000	19120	50	1	2499971	642	4.60	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.88	24200	20240117	6.20	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24200	6.20	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
49	20241122	090242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25850	0	3	0.00	0	0	0.00	0	0	0	33600	18100	25850	0.00	2.62	0	26483	26166	25933	25616	25383	26125	25575	125	7750	5000	19120	50	1	2499971	646	4.63	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.34	24200	20240117	6.82	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24200	6.82	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
50	20241121	160240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25850	-250	5	-0.96	37569500	1450	124.78	25850	26250	25700	33900	18300	26100	25910.00	2.62	21	26700	26400	25950	25650	25200	26175	25425	125	7800	5000	19310	50	1	2499971	646	4.63	0.29	12	0.06	5589.00	89655.00	27600	20240704	-6.34	24200	20240117	6.82	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24200	6.82	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
51	20241121	150245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25950	-150	5	-0.57	37207000	1436	123.58	25850	26250	25700	33900	18300	26100	25910.17	2.62	19	26700	26400	25950	25650	25200	26175	25425	125	7800	5000	19310	50	1	2499971	649	4.64	0.29	12	0.06	5589.00	89655.00	27600	20240704	-5.98	24200	20240117	7.23	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24200	7.23	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
52	20241121	140244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	0	3	0.00	34376200	1327	114.20	25850	26250	25700	33900	18300	26100	25905.20	2.62	14	26700	26400	25950	25650	25200	26175	25425	125	7800	5000	19310	50	1	2499971	652	4.67	0.29	12	0.05	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
53	20241121	130244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	0	3	0.00	34193750	1320	113.60	25850	26250	25700	33900	18300	26100	25904.36	2.62	9	26700	26400	25950	25650	25200	26175	25425	125	7800	5000	19310	50	1	2499971	652	4.67	0.29	12	0.05	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
54	20241121	120243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	0	3	0.00	33933200	1310	112.74	25850	26250	25700	33900	18300	26100	25903.21	2.62	4	26700	26400	25950	25650	25200	26175	25425	125	7800	5000	19310	50	1	2499971	652	4.67	0.29	12	0.05	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
55	20241121	110242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	0	3	0.00	33828800	1306	112.39	25850	26250	25700	33900	18300	26100	25902.60	2.62	0	26700	26400	25950	25650	25200	26175	25425	125	7800	5000	19310	50	1	2499971	652	4.67	0.29	12	0.05	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
56	20241121	100244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	0	3	0.00	33437300	1291	111.10	25850	26250	25700	33900	18300	26100	25900.31	2.62	0	26700	26400	25950	25650	25200	26175	25425	125	7800	5000	19310	50	1	2499971	652	4.67	0.29	12	0.05	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
57	20241121	090243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	0	3	0.00	0	0	0.00	0	0	0	33900	18300	26100	0.00	2.62	0	26700	26400	25950	25650	25200	26175	25425	125	7800	5000	19310	50	1	2499971	652	4.67	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.00	N	009770	5000	124 억	65540	N	N	0	N	N
58	20241120	160241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	-150	5	-0.57	30125700	1162	873.68	26250	26250	25500	34100	18400	26250	25925.73	2.62	-35	26550	26400	26300	26150	26050	26350	26100	125	7850	5000	19420	50	1	2499971	652	4.67	0.29	12	0.05	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.01	N	009770	5000	124 억	65565	N	N	0	N	N
59	20241120	150246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-250	5	-0.95	23657300	914	687.22	26250	26250	25500	34100	18400	26250	25883.26	2.62	-25	26550	26400	26300	26150	26050	26350	26100	125	7850	5000	19420	50	1	2499971	650	4.65	0.29	12	0.04	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.01	N	009770	5000	124 억	65565	N	N	0	N	N
60	20241120	140246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-250	5	-0.95	23657300	914	687.22	26250	26250	25500	34100	18400	26250	25883.26	2.62	-25	26550	26400	26300	26150	26050	26350	26100	125	7850	5000	19420	50	1	2499971	650	4.65	0.29	12	0.04	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.01	N	009770	5000	124 억	65565	N	N	0	N	N
61	20241120	130246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-250	5	-0.95	20755250	802	603.01	26250	26250	25500	34100	18400	26250	25879.36	2.62	-25	26550	26400	26300	26150	26050	26350	26100	125	7850	5000	19420	50	1	2499971	650	4.65	0.29	12	0.03	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.01	N	009770	5000	124 억	65565	N	N	0	N	N
62	20241120	120247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-250	5	-0.95	20469250	791	594.74	26250	26250	25500	34100	18400	26250	25877.69	2.62	-25	26550	26400	26300	26150	26050	26350	26100	125	7850	5000	19420	50	1	2499971	650	4.65	0.29	12	0.03	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.01	N	009770	5000	124 억	65565	N	N	0	N	N
63	20241120	110246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-250	5	-0.95	18441250	713	536.09	26250	26250	25500	34100	18400	26250	25864.31	2.62	-25	26550	26400	26300	26150	26050	26350	26100	125	7850	5000	19420	50	1	2499971	650	4.65	0.29	12	0.03	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.01	N	009770	5000	124 억	65565	N	N	0	N	N
64	20241120	100245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25950	-300	5	-1.14	15815200	612	460.15	26250	26250	25500	34100	18400	26250	25841.83	2.62	-25	26550	26400	26300	26150	26050	26350	26100	125	7850	5000	19420	50	1	2499971	649	4.64	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.98	24200	20240117	7.23	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24200	7.23	20240117	0.01	N	009770	5000	124 억	65565	N	N	0	N	N
65	20241120	090245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26250	0	3	0.00	0	0	0.00	0	0	0	34100	18400	26250	0.00	2.62	0	26550	26400	26300	26150	26050	26350	26100	125	7850	5000	19420	50	1	2499971	656	4.70	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.89	24200	20240117	8.47	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24200	8.47	20240117	0.01	N	009770	5000	124 억	65565	N	N	0	N	N
66	20241119	160235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26250	-50	5	-0.19	3501650	133	15.29	26350	26450	26200	34150	18450	26300	26328.20	2.62	-1	26733	26516	26233	26016	25733	26625	26125	125	7850	5000	19460	50	1	2499971	656	4.70	0.29	12	0.01	5589.00	89655.00	27600	20240704	-4.89	24200	20240117	8.47	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24200	8.47	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
67	20241119	150237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26300	0	3	0.00	2451150	93	10.69	26350	26450	26200	34150	18450	26300	26356.45	2.62	0	26733	26516	26233	26016	25733	26625	26125	125	7850	5000	19460	50	1	2499971	657	4.71	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.71	24200	20240117	8.68	27600	-4.71	20240704	24200	8.68	20240117	27600	-4.71	20240704	24200	8.68	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
68	20241119	140237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26300	0	3	0.00	2214450	84	9.66	26350	26450	26200	34150	18450	26300	26362.50	2.62	0	26733	26516	26233	26016	25733	26625	26125	125	7850	5000	19460	50	1	2499971	657	4.71	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.71	24200	20240117	8.68	27600	-4.71	20240704	24200	8.68	20240117	27600	-4.71	20240704	24200	8.68	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
69	20241119	130237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26300	0	3	0.00	2188150	83	9.54	26350	26450	26200	34150	18450	26300	26363.25	2.62	0	26733	26516	26233	26016	25733	26625	26125	125	7850	5000	19460	50	1	2499971	657	4.71	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.71	24200	20240117	8.68	27600	-4.71	20240704	24200	8.68	20240117	27600	-4.71	20240704	24200	8.68	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
70	20241119	120235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26300	0	3	0.00	2030450	77	8.85	26350	26450	26200	34150	18450	26300	26369.48	2.62	0	26733	26516	26233	26016	25733	26625	26125	125	7850	5000	19460	50	1	2499971	657	4.71	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.71	24200	20240117	8.68	27600	-4.71	20240704	24200	8.68	20240117	27600	-4.71	20240704	24200	8.68	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
71	20241119	110237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26250	-50	5	-0.19	1556450	59	6.78	26350	26450	26200	34150	18450	26300	26380.51	2.62	0	26733	26516	26233	26016	25733	26625	26125	125	7850	5000	19460	50	1	2499971	656	4.70	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.89	24200	20240117	8.47	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24200	8.47	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
72	20241119	100242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26300	0	3	0.00	105250	4	0.46	26350	26350	26300	34150	18450	26300	26312.50	2.62	0	26733	26516	26233	26016	25733	26625	26125	125	7850	5000	19460	50	1	2499971	657	4.71	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.71	24200	20240117	8.68	27600	-4.71	20240704	24200	8.68	20240117	27600	-4.71	20240704	24200	8.68	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
73	20241119	090241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26300	0	3	0.00	0	0	0.00	0	0	0	34150	18450	26300	0.00	2.62	0	26733	26516	26233	26016	25733	26625	26125	125	7850	5000	19460	50	1	2499971	657	4.71	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.71	24200	20240117	8.68	27600	-4.71	20240704	24200	8.68	20240117	27600	-4.71	20240704	24200	8.68	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
74	20241118	160236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26300	300	2	1.15	22756900	870	162.62	25950	26450	25950	33800	18200	26000	26157.36	2.62	30	27366	26682	25616	24932	23866	27025	25275	125	7800	5000	19240	50	1	2499971	657	4.71	0.29	12	0.03	5589.00	89655.00	27600	20240704	-4.71	24200	20240117	8.68	27600	-4.71	20240704	24200	8.68	20240117	27600	-4.71	20240704	24200	8.68	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
75	20241118	150236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26400	400	2	1.54	21652450	828	154.77	25950	26450	25950	33800	18200	26000	26150.30	2.62	29	27366	26682	25616	24932	23866	27025	25275	125	7800	5000	19240	50	1	2499971	660	4.72	0.29	12	0.03	5589.00	89655.00	27600	20240704	-4.35	24200	20240117	9.09	27600	-4.35	20240704	24200	9.09	20240117	27600	-4.35	20240704	24200	9.09	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
76	20241118	140237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26350	350	2	1.35	19306950	739	138.13	25950	26350	25950	33800	18200	26000	26125.78	2.62	23	27366	26682	25616	24932	23866	27025	25275	125	7800	5000	19240	50	1	2499971	659	4.71	0.29	12	0.03	5589.00	89655.00	27600	20240704	-4.53	24200	20240117	8.88	27600	-4.53	20240704	24200	8.88	20240117	27600	-4.53	20240704	24200	8.88	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
77	20241118	130236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26250	250	2	0.96	17756150	680	127.10	25950	26250	25950	33800	18200	26000	26111.99	2.62	17	27366	26682	25616	24932	23866	27025	25275	125	7800	5000	19240	50	1	2499971	656	4.70	0.29	12	0.03	5589.00	89655.00	27600	20240704	-4.89	24200	20240117	8.47	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24200	8.47	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
78	20241118	120238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26050	50	2	0.19	11617600	446	83.36	25950	26200	25950	33800	18200	26000	26048.43	2.62	12	27366	26682	25616	24932	23866	27025	25275	125	7800	5000	19240	50	1	2499971	651	4.66	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.62	24200	20240117	7.64	27600	-5.62	20240704	24200	7.64	20240117	27600	-5.62	20240704	24200	7.64	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
79	20241118	110237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	100	2	0.38	11304350	434	81.12	25950	26200	25950	33800	18200	26000	26046.89	2.62	6	27366	26682	25616	24932	23866	27025	25275	125	7800	5000	19240	50	1	2499971	652	4.67	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
80	20241118	100237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	100	2	0.38	10913400	419	78.32	25950	26200	25950	33800	18200	26000	26046.30	2.62	1	27366	26682	25616	24932	23866	27025	25275	125	7800	5000	19240	50	1	2499971	652	4.67	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
81	20241118	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	2.62	0	27366	26682	25616	24932	23866	27025	25275	125	7800	5000	19240	50	1	2499971	650	4.65	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.01	N	009770	5000	124 억	65566	N	N	0	N	N
82	20241115	160241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-100	5	-0.38	13786650	535	102.10	25450	26300	24550	33900	18300	26100	25769.44	2.62	1	26333	26216	25983	25866	25633	26275	25925	125	7800	5000	19310	50	1	2499971	650	4.65	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.00	N	009770	5000	124 억	65573	N	N	0	N	N
83	20241115	150246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26100	0	3	0.00	11652650	453	86.45	25450	26300	24550	33900	18300	26100	25723.29	2.62	1	26333	26216	25983	25866	25633	26275	25925	125	7800	5000	19310	50	1	2499971	652	4.67	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.43	24200	20240117	7.85	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24200	7.85	20240117	0.00	N	009770	5000	124 억	65573	N	N	0	N	N
84	20241115	140245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-100	5	-0.38	11391900	443	84.54	25450	26300	24550	33900	18300	26100	25715.35	2.62	-3	26333	26216	25983	25866	25633	26275	25925	125	7800	5000	19310	50	1	2499971	650	4.65	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.00	N	009770	5000	124 억	65573	N	N	0	N	N
85	20241115	130244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-100	5	-0.38	9026850	352	67.18	25450	26300	24550	33900	18300	26100	25644.46	2.62	-5	26333	26216	25983	25866	25633	26275	25925	125	7800	5000	19310	50	1	2499971	650	4.65	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.00	N	009770	5000	124 억	65573	N	N	0	N	N
86	20241115	120244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	-100	5	-0.38	9026850	352	67.18	25450	26300	24550	33900	18300	26100	25644.46	2.62	-5	26333	26216	25983	25866	25633	26275	25925	125	7800	5000	19310	50	1	2499971	650	4.65	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.00	N	009770	5000	124 억	65573	N	N	0	N	N
87	20241115	110241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25900	-200	5	-0.77	8011650	313	59.73	25450	26300	24550	33900	18300	26100	25596.33	2.62	-5	26333	26216	25983	25866	25633	26275	25925	125	7800	5000	19310	50	1	2499971	647	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.16	24200	20240117	7.02	27600	-6.16	20240704	24200	7.02	20240117	27600	-6.16	20240704	24200	7.02	20240117	0.00	N	009770	5000	124 억	65573	N	N	0	N	N
88	20241115	100242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25900	-200	5	-0.77	5140150	202	38.55	25450	26300	24550	33900	18300	26100	25446.29	2.62	2	26333	26216	25983	25866	25633	26275	25925	125	7800	5000	19310	50	1	2499971	647	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.16	24200	20240117	7.02	27600	-6.16	20240704	24200	7.02	20240117	27600	-6.16	20240704	24200	7.02	20240117	0.00	N	009770	5000	124 억	65573	N	N	0	N	N
89	20241115	090309	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24550	-1550	5	-5.94	1353100	54	10.31	25450	25450	24550	33900	18300	26100	25057.41	2.62	0	26333	26216	25983	25866	25633	26275	25925	125	7800	5000	19310	50	1	2499971	614	4.39	0.27	12	0.00	5589.00	89655.00	27600	20240704	-11.05	24200	20240117	1.45	27600	-11.05	20240704	24200	1.45	20240117	27600	-11.05	20240704	24200	1.45	20240117	0.00	N	009770	5000	124 억	65573	Y	N	0	N	N
90	20241114	160238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26050	100	2	0.39	13562300	522	57.43	25950	26050	25750	33700	18200	25950	25981.42	2.62	9	26683	26316	26133	25766	25583	26225	25675	125	7750	5000	19200	50	1	2499971	651	4.66	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.62	24200	20240117	7.64	27600	-5.62	20240704	24200	7.64	20240117	27600	-5.62	20240704	24200	7.64	20240117	0.00	N	009770	5000	124 억	65575	N	N	0	N	N
91	20241114	150240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26050	100	2	0.39	13458100	518	56.99	25950	26050	25750	33700	18200	25950	25980.89	2.62	5	26683	26316	26133	25766	25583	26225	25675	125	7750	5000	19200	50	1	2499971	651	4.66	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.62	24200	20240117	7.64	27600	-5.62	20240704	24200	7.64	20240117	27600	-5.62	20240704	24200	7.64	20240117	0.00	N	009770	5000	124 억	65575	N	N	0	N	N
92	20241114	140238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25950	0	3	0.00	8644450	333	36.63	25950	26050	25750	33700	18200	25950	25959.31	2.62	3	26683	26316	26133	25766	25583	26225	25675	125	7750	5000	19200	50	1	2499971	649	4.64	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.98	24200	20240117	7.23	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24200	7.23	20240117	0.00	N	009770	5000	124 억	65575	N	N	0	N	N
93	20241114	130238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25950	0	3	0.00	5919700	228	25.08	25950	26050	25750	33700	18200	25950	25963.60	2.62	1	26683	26316	26133	25766	25583	26225	25675	125	7750	5000	19200	50	1	2499971	649	4.64	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.98	24200	20240117	7.23	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24200	7.23	20240117	0.00	N	009770	5000	124 억	65575	N	N	0	N	N
94	20241114	120237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	50	2	0.19	5504500	212	23.32	25950	26050	25750	33700	18200	25950	25964.62	2.62	0	26683	26316	26133	25766	25583	26225	25675	125	7750	5000	19200	50	1	2499971	650	4.65	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.80	24200	20240117	7.44	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24200	7.44	20240117	0.00	N	009770	5000	124 억	65575	N	N	0	N	N
95	20241114	110240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26050	100	2	0.39	4073650	157	17.27	25950	26050	25750	33700	18200	25950	25946.82	2.62	0	26683	26316	26133	25766	25583	26225	25675	125	7750	5000	19200	50	1	2499971	651	4.66	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.62	24200	20240117	7.64	27600	-5.62	20240704	24200	7.64	20240117	27600	-5.62	20240704	24200	7.64	20240117	0.00	N	009770	5000	124 억	65575	N	N	0	N	N
96	20241114	100247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25950	0	3	0.00	0	0	0.00	0	0	0	33700	18200	25950	0.00	2.62	0	26683	26316	26133	25766	25583	26225	25675	125	7750	5000	19200	50	1	2499971	649	4.64	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.98	24200	20240117	7.23	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24200	7.23	20240117	0.00	N	009770	5000	124 억	65575	N	N	0	N	N
97	20241114	090236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25950	0	3	0.00	0	0	0.00	0	0	0	33700	18200	25950	0.00	2.62	0	26683	26316	26133	25766	25583	26225	25675	125	7750	5000	19200	50	1	2499971	649	4.64	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.98	24200	20240117	7.23	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24200	7.23	20240117	0.00	N	009770	5000	124 억	65575	N	N	0	N	N
98	20241112	160233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26250	-600	5	-2.23	29386400	1111	222.20	26400	26750	26200	34900	18800	26850	26450.41	2.62	1	27183	27016	26783	26616	26383	26900	26500	125	8050	5000	19860	50	1	2499971	656	4.70	0.29	12	0.04	5589.00	89655.00	27600	20240704	-4.89	24200	20240117	8.47	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24200	8.47	20240117	0.00	N	009770	5000	124 억	65593	N	N	0	N	N
99	20241112	150235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26400	-450	5	-1.68	22514850	849	169.80	26400	26750	26400	34900	18800	26850	26519.26	2.62	1	27183	27016	26783	26616	26383	26900	26500	125	8050	5000	19860	50	1	2499971	660	4.72	0.29	12	0.03	5589.00	89655.00	27600	20240704	-4.35	24200	20240117	9.09	27600	-4.35	20240704	24200	9.09	20240117	27600	-4.35	20240704	24200	9.09	20240117	0.00	N	009770	5000	124 억	65593	N	N	0	N	N
100	20241112	140237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26600	-250	5	-0.93	1838300	69	13.80	26400	26750	26400	34900	18800	26850	26642.03	2.62	1	27183	27016	26783	26616	26383	26900	26500	125	8050	5000	19860	50	1	2499971	665	4.76	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.62	24200	20240117	9.92	27600	-3.62	20240704	24200	9.92	20240117	27600	-3.62	20240704	24200	9.92	20240117	0.00	N	009770	5000	124 억	65593	N	N	0	N	N
101	20241112	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26600	-250	5	-0.93	610900	23	4.60	26400	26750	26400	34900	18800	26850	26560.87	2.62	1	27183	27016	26783	26616	26383	26900	26500	125	8050	5000	19860	50	1	2499971	665	4.76	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.62	24200	20240117	9.92	27600	-3.62	20240704	24200	9.92	20240117	27600	-3.62	20240704	24200	9.92	20240117	0.00	N	009770	5000	124 억	65593	N	N	0	N	N
102	20241112	120235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26700	-150	5	-0.56	451200	17	3.40	26400	26750	26400	34900	18800	26850	26541.18	2.62	1	27183	27016	26783	26616	26383	26900	26500	125	8050	5000	19860	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24200	20240117	10.33	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24200	10.33	20240117	0.00	N	009770	5000	124 억	65593	N	N	0	N	N
103	20241112	110234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26550	-300	5	-1.12	317500	12	2.40	26400	26750	26400	34900	18800	26850	26458.33	2.62	2	27183	27016	26783	26616	26383	26900	26500	125	8050	5000	19860	50	1	2499971	664	4.75	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.80	24200	20240117	9.71	27600	-3.80	20240704	24200	9.71	20240117	27600	-3.80	20240704	24200	9.71	20240117	0.00	N	009770	5000	124 억	65593	N	N	0	N	N
104	20241112	100235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	-100	5	-0.37	290950	11	2.20	26400	26750	26400	34900	18800	26850	26450.00	2.62	1	27183	27016	26783	26616	26383	26900	26500	125	8050	5000	19860	50	1	2499971	669	4.79	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.08	24200	20240117	10.54	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24200	10.54	20240117	0.00	N	009770	5000	124 억	65593	N	N	0	N	N
105	20241112	090233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	0	3	0.00	0	0	0.00	0	0	0	34900	18800	26850	0.00	2.62	0	27183	27016	26783	26616	26383	26900	26500	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24200	20240117	10.95	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65593	N	N	0	N	N
106	20241111	160232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	-50	5	-0.19	13419350	500	316.46	26900	26950	26550	34950	18850	26900	26838.70	2.62	-27	27166	27032	26816	26682	26466	26925	26575	125	8050	5000	19900	50	1	2499971	671	4.80	0.30	12	0.02	5589.00	89655.00	27600	20240704	-2.72	24200	20240117	10.95	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
107	20241111	150239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	-150	5	-0.56	13311950	496	313.92	26900	26950	26550	34950	18850	26900	26838.61	2.62	-27	27166	27032	26816	26682	26466	26925	26575	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.08	24200	20240117	10.54	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24200	10.54	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
108	20241111	140234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	-150	5	-0.56	12779150	476	301.27	26900	26950	26700	34950	18850	26900	26846.95	2.62	-27	27166	27032	26816	26682	26466	26925	26575	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.08	24200	20240117	10.54	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24200	10.54	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
109	20241111	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	11070200	412	260.76	26900	26950	26700	34950	18850	26900	26869.42	2.62	-27	27166	27032	26816	26682	26466	26925	26575	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.02	5589.00	89655.00	27600	20240704	-2.54	24200	20240117	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
110	20241111	120233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	-150	5	-0.56	8473100	315	199.37	26900	26950	26700	34950	18850	26900	26898.73	2.62	-27	27166	27032	26816	26682	26466	26925	26575	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24200	20240117	10.54	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24200	10.54	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
111	20241111	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	-150	5	-0.56	8473100	315	199.37	26900	26950	26700	34950	18850	26900	26898.73	2.62	-27	27166	27032	26816	26682	26466	26925	26575	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24200	20240117	10.54	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24200	10.54	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
112	20241111	100231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-100	5	-0.37	8017500	298	188.61	26900	26950	26700	34950	18850	26900	26904.36	2.62	-27	27166	27032	26816	26682	26466	26925	26575	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24200	20240117	10.74	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
113	20241111	090232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	1963700	73	46.20	26900	26900	26900	34950	18850	26900	26900.00	2.62	-10	27166	27032	26816	26682	26466	26925	26575	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.54	24200	20240117	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
114	20241108	160229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	4234400	158	59.62	26950	26950	26600	34950	18850	26900	26800.00	2.62	0	27133	27016	26833	26716	26533	27075	26775	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24200	20240117	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65620	N	N	1	N	N
115	20241108	150234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	-150	5	-0.56	4099900	153	57.74	26950	26950	26600	34950	18850	26900	26796.73	2.62	1	27133	27016	26833	26716	26533	27075	26775	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.01	5589.00	89655.00	27600	20240704	-3.08	24200	20240117	10.54	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24200	10.54	20240117	0.00	N	009770	5000	124 억	65620	N	N	0	N	N
116	20241108	140232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-100	5	-0.37	2411950	90	33.96	26950	26950	26600	34950	18850	26900	26799.44	2.62	1	27133	27016	26833	26716	26533	27075	26775	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24200	20240117	10.74	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65620	N	N	0	N	N
117	20241108	130232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-100	5	-0.37	2304750	86	32.45	26950	26950	26600	34950	18850	26900	26799.42	2.62	1	27133	27016	26833	26716	26533	27075	26775	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24200	20240117	10.74	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65620	N	N	0	N	N
118	20241108	120234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	-50	5	-0.19	401950	15	5.66	26950	26950	26600	34950	18850	26900	26796.67	2.62	1	27133	27016	26833	26716	26533	27075	26775	125	8050	5000	19900	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24200	20240117	10.95	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65620	N	N	0	N	N
119	20241108	110234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-100	5	-0.37	321450	12	4.53	26950	26950	26600	34950	18850	26900	26787.50	2.62	1	27133	27016	26833	26716	26533	27075	26775	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24200	20240117	10.74	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65620	N	N	0	N	N
120	20241108	100234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-100	5	-0.37	321450	12	4.53	26950	26950	26600	34950	18850	26900	26787.50	2.62	1	27133	27016	26833	26716	26533	27075	26775	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24200	20240117	10.74	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65620	N	N	0	N	N
121	20241108	090231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	0	0	0.00	0	0	0	34950	18850	26900	0.00	2.62	0	27133	27016	26833	26716	26533	27075	26775	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.54	24200	20240117	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65620	N	N	0	N	N
122	20241107	160232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	7118900	265	38.07	26650	26950	26650	34950	18850	26900	26863.77	2.62	4	27200	27050	26800	26650	26400	27125	26725	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24200	20231031	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65621	N	N	0	N	N
123	20241107	150231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	6423150	239	34.34	26650	26950	26650	34950	18850	26900	26875.10	2.62	4	27200	27050	26800	26650	26400	27125	26725	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24200	20231031	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65621	N	N	0	N	N
124	20241107	140233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	6396250	238	34.20	26650	26950	26650	34950	18850	26900	26875.00	2.62	3	27200	27050	26800	26650	26400	27125	26725	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24200	20231031	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65621	N	N	0	N	N
125	20241107	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	5347150	199	28.59	26650	26950	26650	34950	18850	26900	26870.10	2.62	3	27200	27050	26800	26650	26400	27125	26725	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24200	20231031	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65621	N	N	0	N	N
126	20241107	120233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	5293350	197	28.30	26650	26950	26650	34950	18850	26900	26869.80	2.62	3	27200	27050	26800	26650	26400	27125	26725	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24200	20231031	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65621	N	N	0	N	N
127	20241107	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	751500	28	4.02	26650	26950	26650	34950	18850	26900	26839.29	2.62	3	27200	27050	26800	26650	26400	27125	26725	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.54	24200	20231031	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65621	N	N	0	N	N
128	20241107	100232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	751500	28	4.02	26650	26950	26650	34950	18850	26900	26839.29	2.62	3	27200	27050	26800	26650	26400	27125	26725	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.54	24200	20231031	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65621	N	N	0	N	N
129	20241107	090232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	0	0	0.00	0	0	0	34950	18850	26900	0.00	2.62	0	27200	27050	26800	26650	26400	27125	26725	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.54	24200	20231031	11.16	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65621	N	N	0	N	N
130	20241106	160233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	18587600	696	337.86	26650	26950	26550	34950	18850	26900	26706.32	2.63	-40	27166	27032	26766	26632	26366	27100	26700	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.03	5589.00	89655.00	27600	20240704	-2.54	24050	20231030	11.85	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
131	20241106	150240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	-50	5	-0.19	18426200	690	334.95	26650	26950	26550	34950	18850	26900	26704.64	2.63	-40	27166	27032	26766	26632	26366	27100	26700	125	8050	5000	19900	50	1	2499971	671	4.80	0.30	12	0.03	5589.00	89655.00	27600	20240704	-2.72	24050	20231030	11.64	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
132	20241106	140238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-100	5	-0.37	18077150	677	328.64	26650	26950	26550	34950	18850	26900	26701.85	2.63	-40	27166	27032	26766	26632	26366	27100	26700	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.03	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
133	20241106	130238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26700	-200	5	-0.74	16202400	607	294.66	26650	26950	26550	34950	18850	26900	26692.59	2.63	-40	27166	27032	26766	26632	26366	27100	26700	125	8050	5000	19900	50	1	2499971	667	4.78	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.26	24050	20231030	11.02	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24200	10.33	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
134	20241106	120231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	-150	5	-0.56	15107600	566	274.76	26650	26950	26550	34950	18850	26900	26691.87	2.63	-40	27166	27032	26766	26632	26366	27100	26700	125	8050	5000	19900	50	1	2499971	669	4.79	0.30	12	0.02	5589.00	89655.00	27600	20240704	-3.08	24050	20231030	11.23	27600	-3.08	20240704	24200	10.54	20240117	27600	-3.08	20240704	24200	10.54	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
135	20241106	110235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-100	5	-0.37	777350	29	14.08	26650	26950	26650	34950	18850	26900	26805.17	2.63	2	27166	27032	26766	26632	26366	27100	26700	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
136	20241106	100235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-100	5	-0.37	777350	29	14.08	26650	26950	26650	34950	18850	26900	26805.17	2.63	2	27166	27032	26766	26632	26366	27100	26700	125	8050	5000	19900	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
137	20241106	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	0	3	0.00	0	0	0.00	0	0	0	34950	18850	26900	0.00	2.63	0	27166	27032	26766	26632	26366	27100	26700	125	8050	5000	19900	50	1	2499971	672	4.81	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.54	24050	20231030	11.85	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
138	20241105	160229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	100	2	0.37	5494800	205	207.07	26800	26900	26500	34800	18800	26800	26803.90	2.63	-2	27033	26916	26683	26566	26333	26975	26625	125	8000	5000	19830	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24050	20231030	11.85	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
139	20241105	150234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	0	3	0.00	4878100	182	183.84	26800	26900	26500	34800	18800	26800	26802.75	2.63	0	27033	26916	26683	26566	26333	26975	26625	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
140	20241105	140231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	0	3	0.00	4878100	182	183.84	26800	26900	26500	34800	18800	26800	26802.75	2.63	0	27033	26916	26683	26566	26333	26975	26625	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
141	20241105	130230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	0	3	0.00	4316300	161	162.63	26800	26900	26500	34800	18800	26800	26809.32	2.63	0	27033	26916	26683	26566	26333	26975	26625	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
142	20241105	120231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	0	3	0.00	4316300	161	162.63	26800	26900	26500	34800	18800	26800	26809.32	2.63	0	27033	26916	26683	26566	26333	26975	26625	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
143	20241105	110227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	50	2	0.19	4289500	160	161.62	26800	26900	26500	34800	18800	26800	26809.38	2.63	0	27033	26916	26683	26566	26333	26975	26625	125	8000	5000	19830	50	1	2499971	671	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.72	24050	20231030	11.64	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
144	20241105	100229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	100	2	0.37	3832550	143	144.44	26800	26900	26500	34800	18800	26800	26801.05	2.63	0	27033	26916	26683	26566	26333	26975	26625	125	8000	5000	19830	50	1	2499971	672	4.81	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.54	24050	20231030	11.85	27600	-2.54	20240704	24200	11.16	20240117	27600	-2.54	20240704	24200	11.16	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
145	20241105	090228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	0	3	0.00	0	0	0.00	0	0	0	34800	18800	26800	0.00	2.63	0	27033	26916	26683	26566	26333	26975	26625	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
146	20241104	160229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	0	3	0.00	2641550	99	39.60	26450	26800	26450	34800	18800	26800	26681.12	2.63	3	26933	26866	26783	26716	26633	26825	26675	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
147	20241104	150232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26700	-100	5	-0.37	2534350	95	38.00	26450	26800	26450	34800	18800	26800	26677.37	2.63	3	26933	26866	26783	26716	26633	26825	26675	125	8000	5000	19830	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24050	20231030	11.02	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24200	10.33	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
148	20241104	140229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	0	3	0.00	1706650	64	25.60	26450	26800	26450	34800	18800	26800	26666.41	2.63	3	26933	26866	26783	26716	26633	26825	26675	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
149	20241104	130206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	0	3	0.00	1706650	64	25.60	26450	26800	26450	34800	18800	26800	26666.41	2.63	3	26933	26866	26783	26716	26633	26825	26675	125	8000	5000	19830	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
150	20241104	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26700	-100	5	-0.37	1679850	63	25.20	26450	26800	26450	34800	18800	26800	26664.29	2.63	3	26933	26866	26783	26716	26633	26825	26675	125	8000	5000	19830	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24050	20231030	11.02	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24200	10.33	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
151	20241104	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26700	-100	5	-0.37	797200	30	12.00	26450	26800	26450	34800	18800	26800	26573.33	2.63	3	26933	26866	26783	26716	26633	26825	26675	125	8000	5000	19830	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24050	20231030	11.02	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24200	10.33	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
152	20241104	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26700	-100	5	-0.37	690400	26	10.40	26450	26800	26450	34800	18800	26800	26553.85	2.63	3	26933	26866	26783	26716	26633	26825	26675	125	8000	5000	19830	50	1	2499971	667	4.78	0.30	12	0.00	5589.00	89655.00	27600	20240704	-3.26	24050	20231030	11.02	27600	-3.26	20240704	24200	10.33	20240117	27600	-3.26	20240704	24200	10.33	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
153	20241104	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26450	-350	5	-1.31	396750	15	6.00	26450	26450	26450	34800	18800	26800	26450.00	2.63	0	26933	26866	26783	26716	26633	26825	26675	125	8000	5000	19830	50	1	2499971	661	4.73	0.30	12	0.00	5589.00	89655.00	27600	20240704	-4.17	24050	20231030	9.98	27600	-4.17	20240704	24200	9.30	20240117	27600	-4.17	20240704	24200	9.30	20240117	0.00	N	009770	5000	124 억	65663	N	N	0	N	N
154	20241101	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-50	5	-0.19	6697150	250	80.91	26850	26850	26700	34900	18800	26850	26788.60	2.63	-1	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.01	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
155	20241101	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	-50	5	-0.19	2631250	98	31.72	26850	26850	26800	34900	18800	26850	26849.49	2.63	-1	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	670	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.90	24050	20231030	11.43	27600	-2.90	20240704	24200	10.74	20240117	27600	-2.90	20240704	24200	10.74	20240117	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
156	20241101	140221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	0	3	0.00	2604450	97	31.39	26850	26850	26850	34900	18800	26850	26850.00	2.63	-1	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24050	20231030	11.64	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
157	20241101	130237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	0	3	0.00	2550750	95	30.74	26850	26850	26850	34900	18800	26850	26850.00	2.63	-3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24050	20231030	11.64	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
158	20241101	120238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	0	3	0.00	2523900	94	30.42	26850	26850	26850	34900	18800	26850	26850.00	2.63	-3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24050	20231030	11.64	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
159	20241101	110237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	0	3	0.00	2470200	92	29.77	26850	26850	26850	34900	18800	26850	26850.00	2.63	-3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24050	20231030	11.64	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
160	20241101	100237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	0	3	0.00	1986900	74	23.95	26850	26850	26850	34900	18800	26850	26850.00	2.63	-3	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24050	20231030	11.64	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65666	N	N	0	N	N
161	20241101	090237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26850	0	3	0.00	0	0	0.00	0	0	0	34900	18800	26850	0.00	2.63	0	26950	26900	26800	26750	26650	26925	26775	125	8050	5000	19860	50	1	2499971	671	4.80	0.30	12	0.00	5589.00	89655.00	27600	20240704	-2.72	24050	20231030	11.64	27600	-2.72	20240704	24200	10.95	20240117	27600	-2.72	20240704	24200	10.95	20240117	0.00	N	009770	5000	124 억	65666	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History