KissMeData/016590/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 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	20231031	160321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	0	3	0.00	459522680	84201	398.51	5480	5510	5400	7110	3830	5470	5457.45	3.96	15524	5530	5500	5460	5430	5390	5515	5445	201	1640	500	3280	10	1	40297820	2204	4.63	0.37	12	0.21	1181.00	14588.00	8940	20230411	-38.81	4945	20231004	10.62	8940	-38.81	20230411	4945	10.62	20231004	89400	-93.88	20230411	4945	10.62	20231004	0.21	N	016590	500	201 억	1597755	N	N	0	N	N
3	20231031	150326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	-10	5	-0.18	448971210	82272	389.38	5480	5510	5400	7110	3830	5470	5457.16	3.96	15891	5530	5500	5460	5430	5390	5515	5445	201	1640	500	3280	10	1	40297820	2200	4.62	0.37	12	0.20	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.21	N	016590	500	201 억	1597755	N	N	0	N	N
4	20231031	140329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5480	10	2	0.18	365551890	67003	317.11	5480	5510	5400	7110	3830	5470	5455.75	3.96	19390	5530	5500	5460	5430	5390	5515	5445	201	1640	500	3280	10	1	40297820	2208	4.64	0.38	12	0.17	1181.00	14588.00	8940	20230411	-38.70	4945	20231004	10.82	8940	-38.70	20230411	4945	10.82	20231004	89400	-93.87	20230411	4945	10.82	20231004	0.21	N	016590	500	201 억	1597755	N	N	0	N	N
5	20231031	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5480	10	2	0.18	310785930	57012	269.83	5480	5510	5400	7110	3830	5470	5451.24	3.96	19221	5530	5500	5460	5430	5390	5515	5445	201	1640	500	3280	10	1	40297820	2208	4.64	0.38	12	0.14	1181.00	14588.00	8940	20230411	-38.70	4945	20231004	10.82	8940	-38.70	20230411	4945	10.82	20231004	89400	-93.87	20230411	4945	10.82	20231004	0.21	N	016590	500	201 억	1597755	N	N	0	N	N
6	20231031	120321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	0	3	0.00	249654060	45838	216.94	5480	5510	5400	7110	3830	5470	5446.44	3.96	16929	5530	5500	5460	5430	5390	5515	5445	201	1640	500	3280	10	1	40297820	2204	4.63	0.37	12	0.11	1181.00	14588.00	8940	20230411	-38.81	4945	20231004	10.62	8940	-38.81	20230411	4945	10.62	20231004	89400	-93.88	20230411	4945	10.62	20231004	0.21	N	016590	500	201 억	1597755	N	N	0	N	N
7	20231031	110332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	0	3	0.00	198280380	36440	172.46	5480	5510	5400	7110	3830	5470	5441.28	3.96	13232	5530	5500	5460	5430	5390	5515	5445	201	1640	500	3280	10	1	40297820	2204	4.63	0.37	12	0.09	1181.00	14588.00	8940	20230411	-38.81	4945	20231004	10.62	8940	-38.81	20230411	4945	10.62	20231004	89400	-93.88	20230411	4945	10.62	20231004	0.21	N	016590	500	201 억	1597755	N	N	0	N	N
8	20231031	100328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5430	-40	5	-0.73	119261580	21970	103.98	5480	5510	5400	7110	3830	5470	5428.38	3.96	9815	5530	5500	5460	5430	5390	5515	5445	201	1640	500	3280	10	1	40297820	2188	4.60	0.37	12	0.05	1181.00	14588.00	8940	20230411	-39.26	4945	20231004	9.81	8940	-39.26	20230411	4945	9.81	20231004	89400	-93.93	20230411	4945	9.81	20231004	0.21	N	016590	500	201 억	1597755	N	N	0	N	N
9	20231031	090325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5480	10	2	0.18	575400	105	0.50	5480	5480	5480	7110	3830	5470	5480.00	3.96	3	5530	5500	5460	5430	5390	5515	5445	201	1640	500	3280	10	1	40297820	2208	4.64	0.38	12	0.00	1181.00	14588.00	8940	20230411	-38.70	4945	20231004	10.82	8940	-38.70	20230411	4945	10.82	20231004	89400	-93.87	20230411	4945	10.82	20231004	0.21	N	016590	500	201 억	1597755	N	N	0	N	N
10	20231030	160322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	10	2	0.18	115359310	21127	101.34	5460	5490	5420	7090	3830	5460	5460.28	3.95	5006	5520	5490	5430	5400	5340	5505	5415	201	1630	500	3270	10	1	40297820	2204	4.63	0.37	12	0.05	1181.00	14588.00	8940	20230411	-38.81	4945	20231004	10.62	8940	-38.81	20230411	4945	10.62	20231004	89400	-93.88	20230411	4945	10.62	20231004	0.21	N	016590	500	201 억	1592770	N	N	0	N	N
11	20231030	150316	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	10	2	0.18	111737210	20464	98.16	5460	5490	5420	7090	3830	5460	5460.18	3.95	5097	5520	5490	5430	5400	5340	5505	5415	201	1630	500	3270	10	1	40297820	2204	4.63	0.37	12	0.05	1181.00	14588.00	8940	20230411	-38.81	4945	20231004	10.62	8940	-38.81	20230411	4945	10.62	20231004	89400	-93.88	20230411	4945	10.62	20231004	0.21	N	016590	500	201 억	1592770	N	N	0	N	N
12	20231030	140318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5480	20	2	0.37	77065200	14116	67.71	5460	5490	5420	7090	3830	5460	5459.42	3.95	4477	5520	5490	5430	5400	5340	5505	5415	201	1630	500	3270	10	1	40297820	2208	4.64	0.38	12	0.04	1181.00	14588.00	8940	20230411	-38.70	4945	20231004	10.82	8940	-38.70	20230411	4945	10.82	20231004	89400	-93.87	20230411	4945	10.82	20231004	0.21	N	016590	500	201 억	1592770	N	N	0	N	N
13	20231030	130316	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5490	30	2	0.55	64754590	11865	56.91	5460	5490	5420	7090	3830	5460	5457.61	3.95	3863	5520	5490	5430	5400	5340	5505	5415	201	1630	500	3270	10	1	40297820	2212	4.65	0.38	12	0.03	1181.00	14588.00	8940	20230411	-38.59	4945	20231004	11.02	8940	-38.59	20230411	4945	11.02	20231004	89400	-93.86	20230411	4945	11.02	20231004	0.21	N	016590	500	201 억	1592770	N	N	0	N	N
14	20231030	120313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5490	30	2	0.55	58534850	10730	51.47	5460	5490	5420	7090	3830	5460	5455.25	3.95	3940	5520	5490	5430	5400	5340	5505	5415	201	1630	500	3270	10	1	40297820	2212	4.65	0.38	12	0.03	1181.00	14588.00	8940	20230411	-38.59	4945	20231004	11.02	8940	-38.59	20230411	4945	11.02	20231004	89400	-93.86	20230411	4945	11.02	20231004	0.21	N	016590	500	201 억	1592770	N	N	0	N	N
15	20231030	110313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5480	20	2	0.37	46675280	8565	41.09	5460	5480	5420	7090	3830	5460	5449.54	3.95	2293	5520	5490	5430	5400	5340	5505	5415	201	1630	500	3270	10	1	40297820	2208	4.64	0.38	12	0.02	1181.00	14588.00	8940	20230411	-38.70	4945	20231004	10.82	8940	-38.70	20230411	4945	10.82	20231004	89400	-93.87	20230411	4945	10.82	20231004	0.21	N	016590	500	201 억	1592770	N	N	0	N	N
16	20231030	100314	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5430	-30	5	-0.55	23051460	4232	20.30	5460	5470	5420	7090	3830	5460	5446.94	3.95	43	5520	5490	5430	5400	5340	5505	5415	201	1630	500	3270	10	1	40297820	2188	4.60	0.37	12	0.01	1181.00	14588.00	8940	20230411	-39.26	4945	20231004	9.81	8940	-39.26	20230411	4945	9.81	20231004	89400	-93.93	20230411	4945	9.81	20231004	0.21	N	016590	500	201 억	1592770	N	N	0	N	N
17	20231030	090311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-20	5	-0.37	3952370	724	3.47	5460	5460	5440	7090	3830	5460	5459.07	3.95	-186	5520	5490	5430	5400	5340	5505	5415	201	1630	500	3270	10	1	40297820	2192	4.61	0.37	12	0.00	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.21	N	016590	500	201 억	1592770	N	N	0	N	N
18	20231027	160257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	40	2	0.74	113214190	20846	26.40	5420	5460	5370	7040	3800	5420	5430.98	3.89	4947	5546	5482	5386	5322	5226	5435	5275	201	1620	500	3250	10	1	40297820	2200	4.62	0.37	12	0.05	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.21	N	016590	500	201 억	1569503	N	N	0	N	N
19	20231027	150314	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5430	10	2	0.18	94194680	17351	21.97	5420	5460	5370	7040	3800	5420	5428.78	3.89	4795	5546	5482	5386	5322	5226	5435	5275	201	1620	500	3250	10	1	40297820	2188	4.60	0.37	12	0.04	1181.00	14588.00	8940	20230411	-39.26	4945	20231004	9.81	8940	-39.26	20230411	4945	9.81	20231004	89400	-93.93	20230411	4945	9.81	20231004	0.21	N	016590	500	201 억	1569503	N	N	0	N	N
20	20231027	140313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	30	2	0.55	92489350	17037	21.58	5420	5460	5370	7040	3800	5420	5428.73	3.89	4875	5546	5482	5386	5322	5226	5435	5275	201	1620	500	3250	10	1	40297820	2196	4.61	0.37	12	0.04	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.21	N	016590	500	201 억	1569503	N	N	0	N	N
21	20231027	130311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	30	2	0.55	73321250	13507	17.10	5420	5460	5370	7040	3800	5420	5428.39	3.89	5394	5546	5482	5386	5322	5226	5435	5275	201	1620	500	3250	10	1	40297820	2196	4.61	0.37	12	0.03	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.21	N	016590	500	201 억	1569503	N	N	0	N	N
22	20231027	120315	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	20	2	0.37	64823250	11943	15.12	5420	5460	5370	7040	3800	5420	5427.72	3.89	5012	5546	5482	5386	5322	5226	5435	5275	201	1620	500	3250	10	1	40297820	2192	4.61	0.37	12	0.03	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.21	N	016590	500	201 억	1569503	N	N	0	N	N
23	20231027	110317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	20	2	0.37	45962880	8479	10.74	5420	5450	5370	7040	3800	5420	5420.79	3.89	2804	5546	5482	5386	5322	5226	5435	5275	201	1620	500	3250	10	1	40297820	2192	4.61	0.37	12	0.02	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.21	N	016590	500	201 억	1569503	N	N	0	N	N
24	20231027	100314	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5420	0	3	0.00	19320530	3580	4.53	5420	5430	5370	7040	3800	5420	5396.80	3.89	211	5546	5482	5386	5322	5226	5435	5275	201	1620	500	3250	10	1	40297820	2184	4.59	0.37	12	0.01	1181.00	14588.00	8940	20230411	-39.37	4945	20231004	9.61	8940	-39.37	20230411	4945	9.61	20231004	89400	-93.94	20230411	4945	9.61	20231004	0.21	N	016590	500	201 억	1569503	N	N	0	N	N
25	20231027	090311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5400	-20	5	-0.37	2395480	442	0.56	5420	5420	5400	7040	3800	5420	5419.64	3.89	-58	5546	5482	5386	5322	5226	5435	5275	201	1620	500	3250	10	1	40297820	2176	4.57	0.37	12	0.00	1181.00	14588.00	8940	20230411	-39.60	4945	20231004	9.20	8940	-39.60	20230411	4945	9.20	20231004	89400	-93.96	20230411	4945	9.20	20231004	0.21	N	016590	500	201 억	1569503	N	N	0	N	N
26	20231026	160309	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5420	-50	5	-0.91	425333360	78966	143.67	5430	5450	5290	7110	3830	5470	5386.28	3.94	-17491	5543	5506	5453	5416	5363	5525	5435	201	1640	500	3280	10	1	40297820	2184	4.59	0.37	12	0.20	1181.00	14588.00	8940	20230411	-39.37	4945	20231004	9.61	8940	-39.37	20230411	4945	9.61	20231004	89400	-93.94	20230411	4945	9.61	20231004	0.19	N	016590	500	201 억	1589046	N	N	0	N	N
27	20231026	150309	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5380	-90	5	-1.65	413746870	76824	139.77	5430	5450	5290	7110	3830	5470	5385.65	3.94	-16508	5543	5506	5453	5416	5363	5525	5435	201	1640	500	3280	10	1	40297820	2168	4.56	0.37	12	0.19	1181.00	14588.00	8940	20230411	-39.82	4945	20231004	8.80	8940	-39.82	20230411	4945	8.80	20231004	89400	-93.98	20230411	4945	8.80	20231004	0.19	N	016590	500	201 억	1589046	N	N	0	N	N
28	20231026	140310	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5380	-90	5	-1.65	299916020	55778	101.48	5430	5430	5290	7110	3830	5470	5376.96	3.94	-6525	5543	5506	5453	5416	5363	5525	5435	201	1640	500	3280	10	1	40297820	2168	4.56	0.37	12	0.14	1181.00	14588.00	8940	20230411	-39.82	4945	20231004	8.80	8940	-39.82	20230411	4945	8.80	20231004	89400	-93.98	20230411	4945	8.80	20231004	0.19	N	016590	500	201 억	1589046	N	N	0	N	N
29	20231026	130309	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5410	-60	5	-1.10	232800370	43344	78.86	5430	5430	5290	7110	3830	5470	5370.99	3.94	-8892	5543	5506	5453	5416	5363	5525	5435	201	1640	500	3280	10	1	40297820	2180	4.58	0.37	12	0.11	1181.00	14588.00	8940	20230411	-39.49	4945	20231004	9.40	8940	-39.49	20230411	4945	9.40	20231004	89400	-93.95	20230411	4945	9.40	20231004	0.19	N	016590	500	201 억	1589046	N	N	0	N	N
30	20231026	120309	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5380	-90	5	-1.65	165588050	30926	56.27	5430	5430	5290	7110	3830	5470	5354.33	3.94	-7517	5543	5506	5453	5416	5363	5525	5435	201	1640	500	3280	10	1	40297820	2168	4.56	0.37	12	0.08	1181.00	14588.00	8940	20230411	-39.82	4945	20231004	8.80	8940	-39.82	20230411	4945	8.80	20231004	89400	-93.98	20230411	4945	8.80	20231004	0.19	N	016590	500	201 억	1589046	N	N	0	N	N
31	20231026	110312	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5380	-90	5	-1.65	128418760	24030	43.72	5430	5430	5290	7110	3830	5470	5344.10	3.94	-4452	5543	5506	5453	5416	5363	5525	5435	201	1640	500	3280	10	1	40297820	2168	4.56	0.37	12	0.06	1181.00	14588.00	8940	20230411	-39.82	4945	20231004	8.80	8940	-39.82	20230411	4945	8.80	20231004	89400	-93.98	20230411	4945	8.80	20231004	0.19	N	016590	500	201 억	1589046	N	N	0	N	N
32	20231026	100311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5350	-120	5	-2.19	39089870	7281	13.25	5430	5430	5320	7110	3830	5470	5368.75	3.94	-2492	5543	5506	5453	5416	5363	5525	5435	201	1640	500	3280	10	1	40297820	2156	4.53	0.37	12	0.02	1181.00	14588.00	8940	20230411	-40.16	4945	20231004	8.19	8940	-40.16	20230411	4945	8.19	20231004	89400	-94.02	20230411	4945	8.19	20231004	0.19	N	016590	500	201 억	1589046	N	N	0	N	N
33	20231026	090309	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5410	-60	5	-1.10	5955660	1097	2.00	5430	5430	5410	7110	3830	5470	5429.04	3.94	-384	5543	5506	5453	5416	5363	5525	5435	201	1640	500	3280	10	1	40297820	2180	4.58	0.37	12	0.00	1181.00	14588.00	8940	20230411	-39.49	4945	20231004	9.40	8940	-39.49	20230411	4945	9.40	20231004	89400	-93.95	20230411	4945	9.40	20231004	0.19	N	016590	500	201 억	1589046	N	N	0	N	N
34	20231025	160311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	30	2	0.55	298884100	54938	175.54	5440	5490	5400	7070	3810	5440	5440.39	3.90	12409	5560	5500	5420	5360	5280	5460	5320	201	1630	500	3260	10	1	40297820	2204	4.63	0.37	12	0.14	1181.00	14588.00	8940	20230411	-38.81	4945	20231004	10.62	8940	-38.81	20230411	4945	10.62	20231004	89400	-93.88	20230411	4945	10.62	20231004	0.20	N	016590	500	201 억	1571964	N	N	3	N	N
35	20231025	150311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	30	2	0.55	212077940	38989	124.58	5440	5490	5400	7070	3810	5440	5439.43	3.90	6993	5560	5500	5420	5360	5280	5460	5320	201	1630	500	3260	10	1	40297820	2204	4.63	0.37	12	0.10	1181.00	14588.00	8940	20230411	-38.81	4945	20231004	10.62	8940	-38.81	20230411	4945	10.62	20231004	89400	-93.88	20230411	4945	10.62	20231004	0.20	N	016590	500	201 억	1571964	N	N	3	N	N
36	20231025	140308	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	20	2	0.37	194824350	35830	114.49	5440	5490	5400	7070	3810	5440	5437.46	3.90	5394	5560	5500	5420	5360	5280	5460	5320	201	1630	500	3260	10	1	40297820	2200	4.62	0.37	12	0.09	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.20	N	016590	500	201 억	1571964	N	N	3	N	N
37	20231025	130310	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	20	2	0.37	166329370	30604	97.79	5440	5490	5400	7070	3810	5440	5434.89	3.90	4138	5560	5500	5420	5360	5280	5460	5320	201	1630	500	3260	10	1	40297820	2200	4.62	0.37	12	0.08	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.20	N	016590	500	201 억	1571964	N	N	3	N	N
38	20231025	120309	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	20	2	0.37	148960680	27429	87.64	5440	5480	5400	7070	3810	5440	5430.77	3.90	4799	5560	5500	5420	5360	5280	5460	5320	201	1630	500	3260	10	1	40297820	2200	4.62	0.37	12	0.07	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.20	N	016590	500	201 억	1571964	N	N	3	N	N
39	20231025	110308	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	10	2	0.18	132392890	24389	77.93	5440	5480	5400	7070	3810	5440	5428.39	3.90	5067	5560	5500	5420	5360	5280	5460	5320	201	1630	500	3260	10	1	40297820	2196	4.61	0.37	12	0.06	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.20	N	016590	500	201 억	1571964	N	N	3	N	N
40	20231025	100308	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	10	2	0.18	83004820	15329	48.98	5440	5460	5400	7070	3810	5440	5414.89	3.90	3081	5560	5500	5420	5360	5280	5460	5320	201	1630	500	3260	10	1	40297820	2196	4.61	0.37	12	0.04	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.20	N	016590	500	201 억	1571964	N	N	3	N	N
41	20231025	090309	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	10	2	0.18	6761350	1241	3.97	5440	5450	5440	7070	3810	5440	5448.31	3.90	18	5560	5500	5420	5360	5280	5460	5320	201	1630	500	3260	10	1	40297820	2196	4.61	0.37	12	0.00	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.20	N	016590	500	201 억	1571964	N	N	3	N	N
42	20231024	160304	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-10	5	-0.18	169095750	31296	36.56	5460	5480	5340	7080	3820	5450	5403.11	3.91	-3210	5556	5502	5436	5382	5316	5510	5390	201	1630	500	3270	10	1	40297820	2192	4.61	0.37	12	0.08	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.21	N	016590	500	201 억	1576392	N	N	3	N	N
43	20231024	150308	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-10	5	-0.18	156058250	28892	33.75	5460	5480	5340	7080	3820	5450	5401.43	3.91	-2649	5556	5502	5436	5382	5316	5510	5390	201	1630	500	3270	10	1	40297820	2192	4.61	0.37	12	0.07	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.21	N	016590	500	201 억	1576392	N	N	0	N	N
44	20231024	140303	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5410	-40	5	-0.73	146843690	27193	31.77	5460	5480	5340	7080	3820	5450	5400.05	3.91	-2547	5556	5502	5436	5382	5316	5510	5390	201	1630	500	3270	10	1	40297820	2180	4.58	0.37	12	0.07	1181.00	14588.00	8940	20230411	-39.49	4945	20231004	9.40	8940	-39.49	20230411	4945	9.40	20231004	89400	-93.95	20230411	4945	9.40	20231004	0.21	N	016590	500	201 억	1576392	N	N	0	N	N
45	20231024	130307	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5430	-20	5	-0.37	88049100	16311	19.06	5460	5480	5340	7080	3820	5450	5398.14	3.91	-3583	5556	5502	5436	5382	5316	5510	5390	201	1630	500	3270	10	1	40297820	2188	4.60	0.37	12	0.04	1181.00	14588.00	8940	20230411	-39.26	4945	20231004	9.81	8940	-39.26	20230411	4945	9.81	20231004	89400	-93.93	20230411	4945	9.81	20231004	0.21	N	016590	500	201 억	1576392	N	N	0	N	N
46	20231024	120311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-10	5	-0.18	75089190	13928	16.27	5460	5480	5340	7080	3820	5450	5391.24	3.91	-3551	5556	5502	5436	5382	5316	5510	5390	201	1630	500	3270	10	1	40297820	2192	4.61	0.37	12	0.03	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.21	N	016590	500	201 억	1576392	N	N	0	N	N
47	20231024	110306	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5430	-20	5	-0.37	70919070	13160	15.37	5460	5480	5340	7080	3820	5450	5388.99	3.91	-3522	5556	5502	5436	5382	5316	5510	5390	201	1630	500	3270	10	1	40297820	2188	4.60	0.37	12	0.03	1181.00	14588.00	8940	20230411	-39.26	4945	20231004	9.81	8940	-39.26	20230411	4945	9.81	20231004	89400	-93.93	20230411	4945	9.81	20231004	0.21	N	016590	500	201 억	1576392	N	N	0	N	N
48	20231024	100305	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5350	-100	5	-1.83	28010110	5204	6.08	5460	5480	5340	7080	3820	5450	5382.42	3.91	-1514	5556	5502	5436	5382	5316	5510	5390	201	1630	500	3270	10	1	40297820	2156	4.53	0.37	12	0.01	1181.00	14588.00	8940	20230411	-40.16	4945	20231004	8.19	8940	-40.16	20230411	4945	8.19	20231004	89400	-94.02	20230411	4945	8.19	20231004	0.21	N	016590	500	201 억	1576392	N	N	0	N	N
49	20231024	090306	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	10	2	0.18	21840	4	0.00	5460	5460	5460	7080	3820	5450	5460.00	3.91	0	5556	5502	5436	5382	5316	5510	5390	201	1630	500	3270	10	1	40297820	2200	4.62	0.37	12	0.00	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.21	N	016590	500	201 억	1576392	N	N	0	N	N
50	20231023	160303	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	-10	5	-0.18	465634200	85595	141.18	5450	5490	5370	7090	3830	5460	5439.97	3.89	6178	5586	5522	5426	5362	5266	5555	5395	201	1630	500	3270	10	1	40297820	2196	4.61	0.37	12	0.21	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.24	N	016590	500	201 억	1565905	N	N	0	N	N
51	20231023	150302	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	-10	5	-0.18	429677340	78956	130.23	5450	5490	5370	7090	3830	5460	5441.98	3.89	5273	5586	5522	5426	5362	5266	5555	5395	201	1630	500	3270	10	1	40297820	2196	4.61	0.37	12	0.20	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.24	N	016590	500	201 억	1565905	N	N	0	N	N
52	20231023	140304	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	-10	5	-0.18	344540010	63306	104.42	5450	5490	5370	7090	3830	5460	5442.45	3.89	4199	5586	5522	5426	5362	5266	5555	5395	201	1630	500	3270	10	1	40297820	2196	4.61	0.37	12	0.16	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.24	N	016590	500	201 억	1565905	N	N	0	N	N
53	20231023	130303	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	0	3	0.00	281626860	51766	85.38	5450	5490	5370	7090	3830	5460	5440.38	3.89	4588	5586	5522	5426	5362	5266	5555	5395	201	1630	500	3270	10	1	40297820	2200	4.62	0.37	12	0.13	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.24	N	016590	500	201 억	1565905	N	N	0	N	N
54	20231023	120302	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	0	3	0.00	256707580	47192	77.84	5450	5490	5370	7090	3830	5460	5439.64	3.89	6314	5586	5522	5426	5362	5266	5555	5395	201	1630	500	3270	10	1	40297820	2200	4.62	0.37	12	0.12	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.24	N	016590	500	201 억	1565905	N	N	0	N	N
55	20231023	110303	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	-10	5	-0.18	221198330	40664	67.07	5450	5490	5370	7090	3830	5460	5439.66	3.89	6941	5586	5522	5426	5362	5266	5555	5395	201	1630	500	3270	10	1	40297820	2196	4.61	0.37	12	0.10	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.24	N	016590	500	201 억	1565905	N	N	0	N	N
56	20231023	100301	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	0	3	0.00	121291190	22330	36.83	5450	5470	5370	7090	3830	5460	5431.76	3.89	-1179	5586	5522	5426	5362	5266	5555	5395	201	1630	500	3270	10	1	40297820	2200	4.62	0.37	12	0.06	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.24	N	016590	500	201 억	1565905	N	N	0	N	N
57	20231023	090306	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5370	-90	5	-1.65	1210550	225	0.37	5450	5450	5370	7090	3830	5460	5380.22	3.89	-3	5586	5522	5426	5362	5266	5555	5395	201	1630	500	3270	10	1	40297820	2164	4.55	0.37	12	0.00	1181.00	14588.00	8940	20230411	-39.93	4945	20231004	8.59	8940	-39.93	20230411	4945	8.59	20231004	89400	-93.99	20230411	4945	8.59	20231004	0.24	N	016590	500	201 억	1565905	N	N	0	N	N
58	20231020	160302	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	20	2	0.37	326824260	60589	119.72	5400	5490	5330	7070	3810	5440	5394.12	3.87	6415	5520	5480	5430	5390	5340	5455	5365	201	1630	500	3260	10	1	40297820	2200	4.62	0.37	12	0.15	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.24	N	016590	500	201 억	1557949	N	N	31	N	N
59	20231020	150302	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	0	3	0.00	309378990	57380	113.38	5400	5490	5330	7070	3810	5440	5391.76	3.87	6505	5520	5480	5430	5390	5340	5455	5365	201	1630	500	3260	10	1	40297820	2192	4.61	0.37	12	0.14	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.24	N	016590	500	201 억	1557949	N	N	31	N	N
60	20231020	140303	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5430	-10	5	-0.18	300005920	55648	109.96	5400	5490	5330	7070	3810	5440	5391.14	3.87	6348	5520	5480	5430	5390	5340	5455	5365	201	1630	500	3260	10	1	40297820	2188	4.60	0.37	12	0.14	1181.00	14588.00	8940	20230411	-39.26	4945	20231004	9.81	8940	-39.26	20230411	4945	9.81	20231004	89400	-93.93	20230411	4945	9.81	20231004	0.24	N	016590	500	201 억	1557949	N	N	31	N	N
61	20231020	130256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5400	-40	5	-0.74	240540510	44684	88.29	5400	5420	5330	7070	3810	5440	5383.15	3.87	2780	5520	5480	5430	5390	5340	5455	5365	201	1630	500	3260	10	1	40297820	2176	4.57	0.37	12	0.11	1181.00	14588.00	8940	20230411	-39.60	4945	20231004	9.20	8940	-39.60	20230411	4945	9.20	20231004	89400	-93.96	20230411	4945	9.20	20231004	0.24	N	016590	500	201 억	1557949	N	N	31	N	N
62	20231020	120300	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5400	-40	5	-0.74	200048660	37196	73.50	5400	5410	5330	7070	3810	5440	5378.23	3.87	2929	5520	5480	5430	5390	5340	5455	5365	201	1630	500	3260	10	1	40297820	2176	4.57	0.37	12	0.09	1181.00	14588.00	8940	20230411	-39.60	4945	20231004	9.20	8940	-39.60	20230411	4945	9.20	20231004	89400	-93.96	20230411	4945	9.20	20231004	0.24	N	016590	500	201 억	1557949	N	N	31	N	N
63	20231020	110302	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5390	-50	5	-0.92	175316610	32605	64.43	5400	5410	5330	7070	3810	5440	5376.99	3.87	2045	5520	5480	5430	5390	5340	5455	5365	201	1630	500	3260	10	1	40297820	2172	4.56	0.37	12	0.08	1181.00	14588.00	8940	20230411	-39.71	4945	20231004	9.00	8940	-39.71	20230411	4945	9.00	20231004	89400	-93.97	20230411	4945	9.00	20231004	0.24	N	016590	500	201 억	1557949	N	N	31	N	N
64	20231020	100301	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5370	-70	5	-1.29	96311750	17940	35.45	5400	5400	5330	7070	3810	5440	5368.55	3.87	187	5520	5480	5430	5390	5340	5455	5365	201	1630	500	3260	10	1	40297820	2164	4.55	0.37	12	0.04	1181.00	14588.00	8940	20230411	-39.93	4945	20231004	8.59	8940	-39.93	20230411	4945	8.59	20231004	89400	-93.99	20230411	4945	8.59	20231004	0.24	N	016590	500	201 억	1557949	N	N	31	N	N
65	20231020	090302	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5390	-50	5	-0.92	734280	136	0.27	5400	5400	5390	7070	3810	5440	5399.12	3.87	-11	5520	5480	5430	5390	5340	5455	5365	201	1630	500	3260	10	1	40297820	2172	4.56	0.37	12	0.00	1181.00	14588.00	8940	20230411	-39.71	4945	20231004	9.00	8940	-39.71	20230411	4945	9.00	20231004	89400	-93.97	20230411	4945	9.00	20231004	0.24	N	016590	500	201 억	1557949	N	N	31	N	N
66	20231019	160259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-80	5	-1.45	275158910	50607	76.92	5470	5470	5380	7170	3870	5520	5437.17	3.88	-5468	5693	5606	5463	5376	5233	5650	5420	201	1650	500	3310	10	1	40297820	2192	4.61	0.37	12	0.13	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.23	N	016590	500	201 억	1563730	N	N	31	N	N
67	20231019	150259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-80	5	-1.45	252512010	46442	70.59	5470	5470	5380	7170	3870	5520	5437.15	3.88	-5239	5693	5606	5463	5376	5233	5650	5420	201	1650	500	3310	10	1	40297820	2192	4.61	0.37	12	0.12	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.23	N	016590	500	201 억	1563730	N	N	1135	N	N
68	20231019	140300	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-80	5	-1.45	198920010	36607	55.64	5470	5470	5380	7170	3870	5520	5433.93	3.88	-4244	5693	5606	5463	5376	5233	5650	5420	201	1650	500	3310	10	1	40297820	2192	4.61	0.37	12	0.09	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.23	N	016590	500	201 억	1563730	N	N	1135	N	N
69	20231019	130258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	-60	5	-1.09	166459700	30650	46.59	5470	5470	5380	7170	3870	5520	5430.99	3.88	-4984	5693	5606	5463	5376	5233	5650	5420	201	1650	500	3310	10	1	40297820	2200	4.62	0.37	12	0.08	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.23	N	016590	500	201 억	1563730	N	N	1135	N	N
70	20231019	120259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-80	5	-1.45	118563030	21832	33.18	5470	5470	5380	7170	3870	5520	5430.70	3.88	-5043	5693	5606	5463	5376	5233	5650	5420	201	1650	500	3310	10	1	40297820	2192	4.61	0.37	12	0.05	1181.00	14588.00	8940	20230411	-39.15	4945	20231004	10.01	8940	-39.15	20230411	4945	10.01	20231004	89400	-93.91	20230411	4945	10.01	20231004	0.23	N	016590	500	201 억	1563730	N	N	1135	N	N
71	20231019	110300	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	-70	5	-1.27	80747650	14896	22.64	5470	5470	5380	7170	3870	5520	5420.76	3.88	-3648	5693	5606	5463	5376	5233	5650	5420	201	1650	500	3310	10	1	40297820	2196	4.61	0.37	12	0.04	1181.00	14588.00	8940	20230411	-39.04	4945	20231004	10.21	8940	-39.04	20230411	4945	10.21	20231004	89400	-93.90	20230411	4945	10.21	20231004	0.23	N	016590	500	201 억	1563730	N	N	1135	N	N
72	20231019	100258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5430	-90	5	-1.63	62468000	11537	17.54	5470	5470	5380	7170	3870	5520	5414.58	3.88	-2342	5693	5606	5463	5376	5233	5650	5420	201	1650	500	3310	10	1	40297820	2188	4.60	0.37	12	0.03	1181.00	14588.00	8940	20230411	-39.26	4945	20231004	9.81	8940	-39.26	20230411	4945	9.81	20231004	89400	-93.93	20230411	4945	9.81	20231004	0.23	N	016590	500	201 억	1563730	N	N	1135	N	N
73	20231019	090300	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5410	-110	5	-1.99	5909520	1085	1.65	5470	5470	5410	7170	3870	5520	5446.56	3.88	-361	5693	5606	5463	5376	5233	5650	5420	201	1650	500	3310	10	1	40297820	2180	4.58	0.37	12	0.00	1181.00	14588.00	8940	20230411	-39.49	4945	20231004	9.40	8940	-39.49	20230411	4945	9.40	20231004	89400	-93.95	20230411	4945	9.40	20231004	0.23	N	016590	500	201 억	1563730	N	N	1135	N	N
74	20231018	160300	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5520	60	2	1.10	359651860	65790	30.71	5480	5550	5320	7090	3830	5460	5466.66	3.89	-5474	5780	5620	5440	5280	5100	5700	5360	201	1630	500	3270	10	1	40297820	2224	4.67	0.38	12	0.16	1181.00	14588.00	8940	20230411	-38.26	4945	20231004	11.63	8940	-38.26	20230411	4945	11.63	20231004	89400	-93.83	20230411	4945	11.63	20231004	0.22	N	016590	500	201 억	1568596	N	N	1135	N	N
75	20231018	150257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5500	40	2	0.73	313945480	57475	26.83	5480	5550	5320	7090	3830	5460	5462.30	3.89	-5914	5780	5620	5440	5280	5100	5700	5360	201	1630	500	3270	10	1	40297820	2216	4.66	0.38	12	0.14	1181.00	14588.00	8940	20230411	-38.48	4945	20231004	11.22	8940	-38.48	20230411	4945	11.22	20231004	89400	-93.85	20230411	4945	11.22	20231004	0.22	N	016590	500	201 억	1568596	N	N	0	N	N
76	20231018	140256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5500	40	2	0.73	305663580	55969	26.13	5480	5550	5320	7090	3830	5460	5461.30	3.89	-5380	5780	5620	5440	5280	5100	5700	5360	201	1630	500	3270	10	1	40297820	2216	4.66	0.38	12	0.14	1181.00	14588.00	8940	20230411	-38.48	4945	20231004	11.22	8940	-38.48	20230411	4945	11.22	20231004	89400	-93.85	20230411	4945	11.22	20231004	0.22	N	016590	500	201 억	1568596	N	N	0	N	N
77	20231018	130254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5490	30	2	0.55	301968770	55296	25.81	5480	5550	5320	7090	3830	5460	5460.95	3.89	-5482	5780	5620	5440	5280	5100	5700	5360	201	1630	500	3270	10	1	40297820	2212	4.65	0.38	12	0.14	1181.00	14588.00	8940	20230411	-38.59	4945	20231004	11.02	8940	-38.59	20230411	4945	11.02	20231004	89400	-93.86	20230411	4945	11.02	20231004	0.22	N	016590	500	201 억	1568596	N	N	0	N	N
78	20231018	120259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5530	70	2	1.28	260573050	47801	22.31	5480	5550	5320	7090	3830	5460	5451.20	3.89	-4080	5780	5620	5440	5280	5100	5700	5360	201	1630	500	3270	10	1	40297820	2228	4.68	0.38	12	0.12	1181.00	14588.00	8940	20230411	-38.14	4945	20231004	11.83	8940	-38.14	20230411	4945	11.83	20231004	89400	-93.81	20230411	4945	11.83	20231004	0.22	N	016590	500	201 억	1568596	N	N	0	N	N
79	20231018	110257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5500	40	2	0.73	227855860	41884	19.55	5480	5500	5320	7090	3830	5460	5440.16	3.89	-3570	5780	5620	5440	5280	5100	5700	5360	201	1630	500	3270	10	1	40297820	2216	4.66	0.38	12	0.10	1181.00	14588.00	8940	20230411	-38.48	4945	20231004	11.22	8940	-38.48	20230411	4945	11.22	20231004	89400	-93.85	20230411	4945	11.22	20231004	0.22	N	016590	500	201 억	1568596	N	N	0	N	N
80	20231018	100258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	0	3	0.00	154115890	28443	13.28	5480	5500	5320	7090	3830	5460	5418.41	3.89	-1593	5780	5620	5440	5280	5100	5700	5360	201	1630	500	3270	10	1	40297820	2200	4.62	0.37	12	0.07	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.22	N	016590	500	201 억	1568596	N	N	0	N	N
81	20231018	090256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5420	-40	5	-0.73	18280650	3363	1.57	5480	5490	5410	7090	3830	5460	5435.82	3.89	-3282	5780	5620	5440	5280	5100	5700	5360	201	1630	500	3270	10	1	40297820	2184	4.59	0.37	12	0.01	1181.00	14588.00	8940	20230411	-39.37	4945	20231004	9.61	8940	-39.37	20230411	4945	9.61	20231004	89400	-93.94	20230411	4945	9.61	20231004	0.22	N	016590	500	201 억	1568596	N	N	0	N	N
82	20231017	160258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	280	2	5.41	1164508980	214189	374.76	5410	5600	5260	6730	3630	5180	5436.79	3.78	44149	5300	5240	5140	5080	4980	5270	5110	201	1550	500	3100	10	1	40297820	2200	4.62	0.37	12	0.53	1181.00	14588.00	8940	20230411	-38.93	4945	20231004	10.41	8940	-38.93	20230411	4945	10.41	20231004	89400	-93.89	20230411	4945	10.41	20231004	0.21	N	016590	500	201 억	1524862	N	N	30	N	N
83	20231017	150257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5390	210	2	4.05	1091488310	200724	351.20	5410	5600	5260	6730	3630	5180	5437.76	3.78	45391	5300	5240	5140	5080	4980	5270	5110	201	1550	500	3100	10	1	40297820	2172	4.56	0.37	12	0.50	1181.00	14588.00	8940	20230411	-39.71	4945	20231004	9.00	8940	-39.71	20230411	4945	9.00	20231004	89400	-93.97	20230411	4945	9.00	20231004	0.21	N	016590	500	201 억	1524862	N	N	30	N	N
84	20231017	140258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5420	240	2	4.63	959852680	176320	308.51	5410	5600	5260	6730	3630	5180	5443.81	3.78	43183	5300	5240	5140	5080	4980	5270	5110	201	1550	500	3100	10	1	40297820	2184	4.59	0.37	12	0.44	1181.00	14588.00	8940	20230411	-39.37	4945	20231004	9.61	8940	-39.37	20230411	4945	9.61	20231004	89400	-93.94	20230411	4945	9.61	20231004	0.21	N	016590	500	201 억	1524862	N	N	30	N	N
85	20231017	130257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5490	310	2	5.98	771411420	141666	247.87	5410	5600	5260	6730	3630	5180	5445.28	3.78	32063	5300	5240	5140	5080	4980	5270	5110	201	1550	500	3100	10	1	40297820	2212	4.65	0.38	12	0.35	1181.00	14588.00	8940	20230411	-38.59	4945	20231004	11.02	8940	-38.59	20230411	4945	11.02	20231004	89400	-93.86	20230411	4945	11.02	20231004	0.21	N	016590	500	201 억	1524862	N	N	30	N	N
86	20231017	120257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	290	2	5.60	758948930	139394	243.90	5410	5600	5260	6730	3630	5180	5444.63	3.78	31832	5300	5240	5140	5080	4980	5270	5110	201	1550	500	3100	10	1	40297820	2204	4.63	0.37	12	0.35	1181.00	14588.00	8940	20230411	-38.81	4945	20231004	10.62	8940	-38.81	20230411	4945	10.62	20231004	89400	-93.88	20230411	4945	10.62	20231004	0.21	N	016590	500	201 억	1524862	N	N	30	N	N
87	20231017	110255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5530	350	2	6.76	708414960	130167	227.75	5410	5600	5260	6730	3630	5180	5442.35	3.78	29130	5300	5240	5140	5080	4980	5270	5110	201	1550	500	3100	10	1	40297820	2228	4.68	0.38	12	0.32	1181.00	14588.00	8940	20230411	-38.14	4945	20231004	11.83	8940	-38.14	20230411	4945	11.83	20231004	89400	-93.81	20230411	4945	11.83	20231004	0.21	N	016590	500	201 억	1524862	N	N	30	N	N
88	20231017	100254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5350	170	2	3.28	239969710	44911	78.58	5410	5430	5260	6730	3630	5180	5343.23	3.78	-23168	5300	5240	5140	5080	4980	5270	5110	201	1550	500	3100	10	1	40297820	2156	4.53	0.37	12	0.11	1181.00	14588.00	8940	20230411	-40.16	4945	20231004	8.19	8940	-40.16	20230411	4945	8.19	20231004	89400	-94.02	20230411	4945	8.19	20231004	0.21	N	016590	500	201 억	1524862	N	N	30	N	N
89	20231017	090256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5280	100	2	1.93	88903550	16599	29.04	5410	5430	5280	6730	3630	5180	5355.96	3.78	-12557	5300	5240	5140	5080	4980	5270	5110	201	1550	500	3100	10	1	40297820	2128	4.47	0.36	12	0.04	1181.00	14588.00	8940	20230411	-40.94	4945	20231004	6.77	8940	-40.94	20230411	4945	6.77	20231004	89400	-94.09	20230411	4945	6.77	20231004	0.21	N	016590	500	201 억	1524862	N	N	30	N	N
90	20231016	160255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5180	110	2	2.17	243799220	47486	89.50	5070	5200	5040	6590	3550	5070	5134.09	3.79	-4125	5123	5096	5053	5026	4983	5105	5035	201	1520	500	3040	10	1	40297820	2087	4.39	0.36	12	0.12	1181.00	14588.00	8940	20230411	-42.06	4945	20231004	4.75	8940	-42.06	20230411	4945	4.75	20231004	89400	-94.21	20230411	4945	4.75	20231004	0.19	N	016590	500	201 억	1529061	N	N	30	N	N
91	20231016	150255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5150	80	2	1.58	224294160	43716	82.39	5070	5200	5040	6590	3550	5070	5130.71	3.79	-3953	5123	5096	5053	5026	4983	5105	5035	201	1520	500	3040	10	1	40297820	2075	4.36	0.35	12	0.11	1181.00	14588.00	8940	20230411	-42.39	4945	20231004	4.15	8940	-42.39	20230411	4945	4.15	20231004	89400	-94.24	20230411	4945	4.15	20231004	0.19	N	016590	500	201 억	1529061	N	N	150	N	N
92	20231016	140255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5160	90	2	1.78	220460220	42972	80.99	5070	5200	5040	6590	3550	5070	5130.32	3.79	-4085	5123	5096	5053	5026	4983	5105	5035	201	1520	500	3040	10	1	40297820	2079	4.37	0.35	12	0.11	1181.00	14588.00	8940	20230411	-42.28	4945	20231004	4.35	8940	-42.28	20230411	4945	4.35	20231004	89400	-94.23	20230411	4945	4.35	20231004	0.19	N	016590	500	201 억	1529061	N	N	150	N	N
93	20231016	130255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5140	70	2	1.38	190507400	37136	69.99	5070	5200	5040	6590	3550	5070	5129.99	3.79	-3480	5123	5096	5053	5026	4983	5105	5035	201	1520	500	3040	10	1	40297820	2071	4.35	0.35	12	0.09	1181.00	14588.00	8940	20230411	-42.51	4945	20231004	3.94	8940	-42.51	20230411	4945	3.94	20231004	89400	-94.25	20230411	4945	3.94	20231004	0.19	N	016590	500	201 억	1529061	N	N	150	N	N
94	20231016	120256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5130	60	2	1.18	162730050	31717	59.78	5070	5200	5040	6590	3550	5070	5130.69	3.79	-1311	5123	5096	5053	5026	4983	5105	5035	201	1520	500	3040	10	1	40297820	2067	4.34	0.35	12	0.08	1181.00	14588.00	8940	20230411	-42.62	4945	20231004	3.74	8940	-42.62	20230411	4945	3.74	20231004	89400	-94.26	20230411	4945	3.74	20231004	0.19	N	016590	500	201 억	1529061	N	N	150	N	N
95	20231016	110255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5150	80	2	1.58	150166180	29269	55.16	5070	5200	5040	6590	3550	5070	5130.55	3.79	232	5123	5096	5053	5026	4983	5105	5035	201	1520	500	3040	10	1	40297820	2075	4.36	0.35	12	0.07	1181.00	14588.00	8940	20230411	-42.39	4945	20231004	4.15	8940	-42.39	20230411	4945	4.15	20231004	89400	-94.24	20230411	4945	4.15	20231004	0.19	N	016590	500	201 억	1529061	N	N	150	N	N
96	20231016	100252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5080	10	2	0.20	62676160	12339	23.26	5070	5110	5040	6590	3550	5070	5079.52	3.79	1023	5123	5096	5053	5026	4983	5105	5035	201	1520	500	3040	10	1	40297820	2047	4.30	0.35	12	0.03	1181.00	14588.00	8940	20230411	-43.18	4945	20231004	2.73	8940	-43.18	20230411	4945	2.73	20231004	89400	-94.32	20230411	4945	2.73	20231004	0.19	N	016590	500	201 억	1529061	N	N	150	N	N
97	20231016	090253	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	-20	5	-0.39	3643500	720	1.36	5070	5070	5050	6590	3550	5070	5060.42	3.79	-300	5123	5096	5053	5026	4983	5105	5035	201	1520	500	3040	10	1	40297820	2035	4.28	0.35	12	0.00	1181.00	14588.00	8940	20230411	-43.51	4945	20231004	2.12	8940	-43.51	20230411	4945	2.12	20231004	89400	-94.35	20230411	4945	2.12	20231004	0.19	N	016590	500	201 억	1529061	N	N	150	N	N
98	20231012	160258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5070	10	2	0.20	484843630	96155	196.72	5090	5090	5010	6570	3550	5060	5042.31	3.83	2353	5173	5116	5083	5026	4993	5100	5010	201	1510	500	3030	10	1	40297820	2043	4.29	0.35	12	0.24	1181.00	14588.00	8940	20230411	-43.29	4945	20231004	2.53	8940	-43.29	20230411	4945	2.53	20231004	89400	-94.33	20230411	4945	2.53	20231004	0.18	N	016590	500	201 억	1543962	N	N	0	N	N
99	20231012	150254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	0	3	0.00	467580320	92748	189.75	5090	5090	5010	6570	3550	5060	5041.41	3.83	2957	5173	5116	5083	5026	4993	5100	5010	201	1510	500	3030	10	1	40297820	2039	4.28	0.35	12	0.23	1181.00	14588.00	8940	20230411	-43.40	4945	20231004	2.33	8940	-43.40	20230411	4945	2.33	20231004	89400	-94.34	20230411	4945	2.33	20231004	0.18	N	016590	500	201 억	1543962	N	N	0	N	N
100	20231012	140251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5040	-20	5	-0.40	348298590	69117	141.40	5090	5090	5010	6570	3550	5060	5039.26	3.83	6878	5173	5116	5083	5026	4993	5100	5010	201	1510	500	3030	10	1	40297820	2031	4.27	0.35	12	0.17	1181.00	14588.00	8940	20230411	-43.62	4945	20231004	1.92	8940	-43.62	20230411	4945	1.92	20231004	89400	-94.36	20230411	4945	1.92	20231004	0.18	N	016590	500	201 억	1543962	N	N	0	N	N
101	20231012	130255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5030	-30	5	-0.59	331270090	65738	134.49	5090	5090	5010	6570	3550	5060	5039.25	3.83	7064	5173	5116	5083	5026	4993	5100	5010	201	1510	500	3030	10	1	40297820	2027	4.26	0.34	12	0.16	1181.00	14588.00	8940	20230411	-43.74	4945	20231004	1.72	8940	-43.74	20230411	4945	1.72	20231004	89400	-94.37	20230411	4945	1.72	20231004	0.18	N	016590	500	201 억	1543962	N	N	0	N	N
102	20231012	120300	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5040	-20	5	-0.40	325078430	64509	131.97	5090	5090	5010	6570	3550	5060	5039.27	3.83	7142	5173	5116	5083	5026	4993	5100	5010	201	1510	500	3030	10	1	40297820	2031	4.27	0.35	12	0.16	1181.00	14588.00	8940	20230411	-43.62	4945	20231004	1.92	8940	-43.62	20230411	4945	1.92	20231004	89400	-94.36	20230411	4945	1.92	20231004	0.18	N	016590	500	201 억	1543962	N	N	0	N	N
103	20231012	110257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5030	-30	5	-0.59	226317120	44863	91.78	5090	5090	5010	6570	3550	5060	5044.63	3.83	5328	5173	5116	5083	5026	4993	5100	5010	201	1510	500	3030	10	1	40297820	2027	4.26	0.34	12	0.11	1181.00	14588.00	8940	20230411	-43.74	4945	20231004	1.72	8940	-43.74	20230411	4945	1.72	20231004	89400	-94.37	20230411	4945	1.72	20231004	0.18	N	016590	500	201 억	1543962	N	N	0	N	N
104	20231012	100257	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5090	30	2	0.59	72784340	14358	29.37	5090	5090	5050	6570	3550	5060	5069.25	3.83	389	5173	5116	5083	5026	4993	5100	5010	201	1510	500	3030	10	1	40297820	2051	4.31	0.35	12	0.04	1181.00	14588.00	8940	20230411	-43.06	4945	20231004	2.93	8940	-43.06	20230411	4945	2.93	20231004	89400	-94.31	20230411	4945	2.93	20231004	0.18	N	016590	500	201 억	1543962	N	N	0	N	N
105	20231012	090259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	0	3	0.00	11468870	2265	4.63	5090	5090	5060	6570	3550	5060	5063.52	3.83	1740	5173	5116	5083	5026	4993	5100	5010	201	1510	500	3030	10	1	40297820	2039	4.28	0.35	12	0.01	1181.00	14588.00	8940	20230411	-43.40	4945	20231004	2.33	8940	-43.40	20230411	4945	2.33	20231004	89400	-94.34	20230411	4945	2.33	20231004	0.18	N	016590	500	201 억	1543962	N	N	0	N	N
106	20231011	160255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	-30	5	-0.59	247834580	48878	84.46	5140	5140	5050	6610	3570	5090	5070.48	3.86	-10727	5276	5182	5096	5002	4916	5230	5050	201	1520	500	3050	10	1	40297820	2039	4.28	0.35	12	0.12	1181.00	14588.00	8940	20230411	-43.40	4945	20231004	2.33	8940	-43.40	20230411	4945	2.33	20231004	89400	-94.34	20230411	4945	2.33	20231004	0.19	N	016590	500	201 억	1554724	N	N	0	N	N
107	20231011	150255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5080	-10	5	-0.20	218458560	43073	74.43	5140	5140	5050	6610	3570	5090	5071.82	3.86	-9061	5276	5182	5096	5002	4916	5230	5050	201	1520	500	3050	10	1	40297820	2047	4.30	0.35	12	0.11	1181.00	14588.00	8940	20230411	-43.18	4945	20231004	2.73	8940	-43.18	20230411	4945	2.73	20231004	89400	-94.32	20230411	4945	2.73	20231004	0.19	N	016590	500	201 억	1554724	N	N	0	N	N
108	20231011	140258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	-30	5	-0.59	204195600	40259	69.56	5140	5140	5050	6610	3570	5090	5072.05	3.86	-7408	5276	5182	5096	5002	4916	5230	5050	201	1520	500	3050	10	1	40297820	2039	4.28	0.35	12	0.10	1181.00	14588.00	8940	20230411	-43.40	4945	20231004	2.33	8940	-43.40	20230411	4945	2.33	20231004	89400	-94.34	20230411	4945	2.33	20231004	0.19	N	016590	500	201 억	1554724	N	N	0	N	N
109	20231011	130253	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	-40	5	-0.79	171165300	33728	58.28	5140	5140	5050	6610	3570	5090	5074.87	3.86	-6737	5276	5182	5096	5002	4916	5230	5050	201	1520	500	3050	10	1	40297820	2035	4.28	0.35	12	0.08	1181.00	14588.00	8940	20230411	-43.51	4945	20231004	2.12	8940	-43.51	20230411	4945	2.12	20231004	89400	-94.35	20230411	4945	2.12	20231004	0.19	N	016590	500	201 억	1554724	N	N	0	N	N
110	20231011	120259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5070	-20	5	-0.39	124065390	24426	42.21	5140	5140	5070	6610	3570	5090	5079.23	3.86	-1137	5276	5182	5096	5002	4916	5230	5050	201	1520	500	3050	10	1	40297820	2043	4.29	0.35	12	0.06	1181.00	14588.00	8940	20230411	-43.29	4945	20231004	2.53	8940	-43.29	20230411	4945	2.53	20231004	89400	-94.33	20230411	4945	2.53	20231004	0.19	N	016590	500	201 억	1554724	N	N	0	N	N
111	20231011	110256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5080	-10	5	-0.20	104013320	20475	35.38	5140	5140	5070	6610	3570	5090	5080.02	3.86	-958	5276	5182	5096	5002	4916	5230	5050	201	1520	500	3050	10	1	40297820	2047	4.30	0.35	12	0.05	1181.00	14588.00	8940	20230411	-43.18	4945	20231004	2.73	8940	-43.18	20230411	4945	2.73	20231004	89400	-94.32	20230411	4945	2.73	20231004	0.19	N	016590	500	201 억	1554724	N	N	0	N	N
112	20231011	100255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5100	10	2	0.20	49602780	9760	16.86	5140	5140	5070	6610	3570	5090	5082.25	3.86	993	5276	5182	5096	5002	4916	5230	5050	201	1520	500	3050	10	1	40297820	2055	4.32	0.35	12	0.02	1181.00	14588.00	8940	20230411	-42.95	4945	20231004	3.13	8940	-42.95	20230411	4945	3.13	20231004	89400	-94.30	20230411	4945	3.13	20231004	0.19	N	016590	500	201 억	1554724	N	N	0	N	N
113	20231011	090255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5120	30	2	0.59	2101720	412	0.71	5140	5140	5090	6610	3570	5090	5101.26	3.86	-358	5276	5182	5096	5002	4916	5230	5050	201	1520	500	3050	10	1	40297820	2063	4.34	0.35	12	0.00	1181.00	14588.00	8940	20230411	-42.73	4945	20231004	3.54	8940	-42.73	20230411	4945	3.54	20231004	89400	-94.27	20230411	4945	3.54	20231004	0.19	N	016590	500	201 억	1554724	N	N	0	N	N
114	20231010	160254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5090	-20	5	-0.39	293226100	57871	257.25	5060	5190	5010	6640	3580	5110	5066.89	3.91	-21740	5203	5156	5083	5036	4963	5180	5060	201	1530	500	3060	10	1	40297820	2051	4.31	0.35	12	0.14	1181.00	14588.00	8940	20230411	-43.06	4945	20231004	2.93	8940	-43.06	20230411	4945	2.93	20231004	89400	-94.31	20230411	4945	2.93	20231004	0.21	N	016590	500	201 억	1575061	N	N	19	N	N
115	20231010	150254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5030	-80	5	-1.57	278056640	54881	243.96	5060	5190	5010	6640	3580	5110	5066.54	3.91	-20718	5203	5156	5083	5036	4963	5180	5060	201	1530	500	3060	10	1	40297820	2027	4.26	0.34	12	0.14	1181.00	14588.00	8940	20230411	-43.74	4945	20231004	1.72	8940	-43.74	20230411	4945	1.72	20231004	89400	-94.37	20230411	4945	1.72	20231004	0.21	N	016590	500	201 억	1575061	N	N	19	N	N
116	20231010	140252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5020	-90	5	-1.76	186518550	36718	163.22	5060	5190	5010	6640	3580	5110	5079.76	3.91	-12731	5203	5156	5083	5036	4963	5180	5060	201	1530	500	3060	10	1	40297820	2023	4.25	0.34	12	0.09	1181.00	14588.00	8940	20230411	-43.85	4945	20231004	1.52	8940	-43.85	20230411	4945	1.52	20231004	89400	-94.38	20230411	4945	1.52	20231004	0.21	N	016590	500	201 억	1575061	N	N	19	N	N
117	20231010	130252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5040	-70	5	-1.37	150529710	29552	131.37	5060	5190	5030	6640	3580	5110	5093.72	3.91	-7010	5203	5156	5083	5036	4963	5180	5060	201	1530	500	3060	10	1	40297820	2031	4.27	0.35	12	0.07	1181.00	14588.00	8940	20230411	-43.62	4945	20231004	1.92	8940	-43.62	20230411	4945	1.92	20231004	89400	-94.36	20230411	4945	1.92	20231004	0.21	N	016590	500	201 억	1575061	N	N	19	N	N
118	20231010	120252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5100	-10	5	-0.20	82208390	16074	71.45	5060	5190	5060	6640	3580	5110	5114.37	3.91	-1176	5203	5156	5083	5036	4963	5180	5060	201	1530	500	3060	10	1	40297820	2055	4.32	0.35	12	0.04	1181.00	14588.00	8940	20230411	-42.95	4945	20231004	3.13	8940	-42.95	20230411	4945	3.13	20231004	89400	-94.30	20230411	4945	3.13	20231004	0.21	N	016590	500	201 억	1575061	N	N	19	N	N
119	20231010	110247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5110	0	3	0.00	73438470	14358	63.82	5060	5190	5060	6640	3580	5110	5114.81	3.91	3	5203	5156	5083	5036	4963	5180	5060	201	1530	500	3060	10	1	40297820	2059	4.33	0.35	12	0.04	1181.00	14588.00	8940	20230411	-42.84	4945	20231004	3.34	8940	-42.84	20230411	4945	3.34	20231004	89400	-94.28	20230411	4945	3.34	20231004	0.21	N	016590	500	201 억	1575061	N	N	19	N	N
120	20231010	100250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5120	10	2	0.20	64815940	12673	56.33	5060	5190	5060	6640	3580	5110	5114.49	3.91	1362	5203	5156	5083	5036	4963	5180	5060	201	1530	500	3060	10	1	40297820	2063	4.34	0.35	12	0.03	1181.00	14588.00	8940	20230411	-42.73	4945	20231004	3.54	8940	-42.73	20230411	4945	3.54	20231004	89400	-94.27	20230411	4945	3.54	20231004	0.21	N	016590	500	201 억	1575061	N	N	19	N	N
121	20231010	090251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	-50	5	-0.98	2783000	550	2.44	5060	5060	5060	6640	3580	5110	5060.00	3.91	0	5203	5156	5083	5036	4963	5180	5060	201	1530	500	3060	10	1	40297820	2039	4.28	0.35	12	0.00	1181.00	14588.00	8940	20230411	-43.40	4945	20231004	2.33	8940	-43.40	20230411	4945	2.33	20231004	89400	-94.34	20230411	4945	2.33	20231004	0.21	N	016590	500	201 억	1575061	N	N	19	N	N
122	20231006	160252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5110	40	2	0.79	114017670	22451	39.93	5010	5130	5010	6590	3550	5070	5078.50	3.90	1570	5283	5176	5123	5016	4963	5150	4990	201	1520	500	3040	10	1	40297820	2059	4.33	0.35	12	0.06	1181.00	14588.00	8940	20230411	-42.84	4945	20231004	3.34	8940	-42.84	20230411	4945	3.34	20231004	89400	-94.28	20230411	4945	3.34	20231004	0.21	N	016590	500	201 억	1573548	N	N	19	N	N
123	20231006	150248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5110	40	2	0.79	103619520	20416	36.31	5010	5130	5010	6590	3550	5070	5075.41	3.90	1716	5283	5176	5123	5016	4963	5150	4990	201	1520	500	3040	10	1	40297820	2059	4.33	0.35	12	0.05	1181.00	14588.00	8940	20230411	-42.84	4945	20231004	3.34	8940	-42.84	20230411	4945	3.34	20231004	89400	-94.28	20230411	4945	3.34	20231004	0.21	N	016590	500	201 억	1573548	N	N	0	N	N
124	20231006	140249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5090	20	2	0.39	98107460	19335	34.39	5010	5130	5010	6590	3550	5070	5074.09	3.90	1863	5283	5176	5123	5016	4963	5150	4990	201	1520	500	3040	10	1	40297820	2051	4.31	0.35	12	0.05	1181.00	14588.00	8940	20230411	-43.06	4945	20231004	2.93	8940	-43.06	20230411	4945	2.93	20231004	89400	-94.31	20230411	4945	2.93	20231004	0.21	N	016590	500	201 억	1573548	N	N	0	N	N
125	20231006	130247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5110	40	2	0.79	89719260	17691	31.46	5010	5130	5010	6590	3550	5070	5071.46	3.90	2278	5283	5176	5123	5016	4963	5150	4990	201	1520	500	3040	10	1	40297820	2059	4.33	0.35	12	0.04	1181.00	14588.00	8940	20230411	-42.84	4945	20231004	3.34	8940	-42.84	20230411	4945	3.34	20231004	89400	-94.28	20230411	4945	3.34	20231004	0.21	N	016590	500	201 억	1573548	N	N	0	N	N
126	20231006	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5070	0	3	0.00	82898950	16351	29.08	5010	5130	5010	6590	3550	5070	5069.96	3.90	2664	5283	5176	5123	5016	4963	5150	4990	201	1520	500	3040	10	1	40297820	2043	4.29	0.35	12	0.04	1181.00	14588.00	8940	20230411	-43.29	4945	20231004	2.53	8940	-43.29	20230411	4945	2.53	20231004	89400	-94.33	20230411	4945	2.53	20231004	0.21	N	016590	500	201 억	1573548	N	N	0	N	N
127	20231006	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5110	40	2	0.79	39193470	7752	13.79	5010	5130	5010	6590	3550	5070	5055.92	3.90	1343	5283	5176	5123	5016	4963	5150	4990	201	1520	500	3040	10	1	40297820	2059	4.33	0.35	12	0.02	1181.00	14588.00	8940	20230411	-42.84	4945	20231004	3.34	8940	-42.84	20230411	4945	3.34	20231004	89400	-94.28	20230411	4945	3.34	20231004	0.21	N	016590	500	201 억	1573548	N	N	0	N	N
128	20231006	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5100	30	2	0.59	33078260	6553	11.65	5010	5110	5010	6590	3550	5070	5047.80	3.90	986	5283	5176	5123	5016	4963	5150	4990	201	1520	500	3040	10	1	40297820	2055	4.32	0.35	12	0.02	1181.00	14588.00	8940	20230411	-42.95	4945	20231004	3.13	8940	-42.95	20230411	4945	3.13	20231004	89400	-94.30	20230411	4945	3.13	20231004	0.21	N	016590	500	201 억	1573548	N	N	0	N	N
129	20231006	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	-10	5	-0.20	18505550	3690	6.56	5010	5060	5010	6590	3550	5070	5015.05	3.90	451	5283	5176	5123	5016	4963	5150	4990	201	1520	500	3040	10	1	40297820	2039	4.28	0.35	12	0.01	1181.00	14588.00	8940	20230411	-43.40	4945	20231004	2.33	8940	-43.40	20230411	4945	2.33	20231004	89400	-94.34	20230411	4945	2.33	20231004	0.21	N	016590	500	201 억	1573548	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History