KissMeData/213500/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160938	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	40	2	0.41	240528680	24636	93.47	9760	9800	9740	12680	6840	9760	9763.30	7.26	3708	9793	9776	9743	9726	9693	9785	9735	1190	2920	5000	7410	10	1	23800576	2332	132.43	0.32	12	0.10	74.00	30431.00	11590	20240523	-15.44	9500	20240805	3.16	11590	-15.44	20240523	9500	3.16	20240805	11590	-15.44	20240523	9500	3.16	20240805	0.72	N	213500	5000	1190 억	1727152	N	N	0	N	N
3	20240830	150948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	10	2	0.10	210039970	21522	81.65	9760	9800	9740	12680	6840	9760	9759.31	7.26	2620	9793	9776	9743	9726	9693	9785	9735	1190	2920	5000	7410	10	1	23800576	2325	132.03	0.32	12	0.09	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.72	N	213500	5000	1190 억	1727152	N	N	0	N	N
4	20240830	140947	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9750	-10	5	-0.10	169441340	17363	65.87	9760	9800	9740	12680	6840	9760	9758.76	7.26	2270	9793	9776	9743	9726	9693	9785	9735	1190	2920	5000	7410	10	1	23800576	2321	131.76	0.32	12	0.07	74.00	30431.00	11590	20240523	-15.88	9500	20240805	2.63	11590	-15.88	20240523	9500	2.63	20240805	11590	-15.88	20240523	9500	2.63	20240805	0.72	N	213500	5000	1190 억	1727152	N	N	0	N	N
5	20240830	130942	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9760	0	3	0.00	139693850	14311	54.29	9760	9800	9740	12680	6840	9760	9761.29	7.26	1807	9793	9776	9743	9726	9693	9785	9735	1190	2920	5000	7410	10	1	23800576	2323	131.89	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.79	9500	20240805	2.74	11590	-15.79	20240523	9500	2.74	20240805	11590	-15.79	20240523	9500	2.74	20240805	0.72	N	213500	5000	1190 억	1727152	N	N	0	N	N
6	20240830	120945	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9760	0	3	0.00	97579360	9993	37.91	9760	9800	9740	12680	6840	9760	9764.77	7.26	1440	9793	9776	9743	9726	9693	9785	9735	1190	2920	5000	7410	10	1	23800576	2323	131.89	0.32	12	0.04	74.00	30431.00	11590	20240523	-15.79	9500	20240805	2.74	11590	-15.79	20240523	9500	2.74	20240805	11590	-15.79	20240523	9500	2.74	20240805	0.72	N	213500	5000	1190 억	1727152	N	N	0	N	N
7	20240830	110955	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	10	2	0.10	75932710	7776	29.50	9760	9800	9740	12680	6840	9760	9765.01	7.26	734	9793	9776	9743	9726	9693	9785	9735	1190	2920	5000	7410	10	1	23800576	2325	132.03	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.72	N	213500	5000	1190 억	1727152	N	N	0	N	N
8	20240830	100951	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	10	2	0.10	39468620	4041	15.33	9760	9800	9740	12680	6840	9760	9767.04	7.26	-411	9793	9776	9743	9726	9693	9785	9735	1190	2920	5000	7410	10	1	23800576	2325	132.03	0.32	12	0.02	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.72	N	213500	5000	1190 억	1727152	N	N	0	N	N
9	20240830	090953	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9750	-10	5	-0.10	5806980	596	2.26	9760	9760	9740	12680	6840	9760	9743.26	7.26	-528	9793	9776	9743	9726	9693	9785	9735	1190	2920	5000	7410	10	1	23800576	2321	131.76	0.32	12	0.00	74.00	30431.00	11590	20240523	-15.88	9500	20240805	2.63	11590	-15.88	20240523	9500	2.63	20240805	11590	-15.88	20240523	9500	2.63	20240805	0.72	N	213500	5000	1190 억	1727152	N	N	0	N	N
10	20240829	160953	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9760	0	3	0.00	256064720	26326	107.70	9730	9760	9710	12680	6840	9760	9726.67	7.30	-9709	9826	9792	9756	9722	9686	9810	9740	1190	2920	5000	7410	10	1	23800576	2323	131.89	0.32	12	0.11	74.00	30431.00	11590	20240523	-15.79	9500	20240805	2.74	11590	-15.79	20240523	9500	2.74	20240805	11590	-15.79	20240523	9500	2.74	20240805	0.73	N	213500	5000	1190 억	1736855	N	N	35	N	N
11	20240829	151002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	-40	5	-0.41	243087860	24996	102.26	9730	9760	9710	12680	6840	9760	9725.07	7.30	-9455	9826	9792	9756	9722	9686	9810	9740	1190	2920	5000	7410	10	1	23800576	2313	131.35	0.32	12	0.11	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.73	N	213500	5000	1190 억	1736855	N	N	35	N	N
12	20240829	141002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	-30	5	-0.31	176304290	18128	74.16	9730	9760	9710	12680	6840	9760	9725.52	7.30	-7279	9826	9792	9756	9722	9686	9810	9740	1190	2920	5000	7410	10	1	23800576	2316	131.49	0.32	12	0.08	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.73	N	213500	5000	1190 억	1736855	N	N	35	N	N
13	20240829	131004	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	-40	5	-0.41	142447850	14646	59.92	9730	9760	9710	12680	6840	9760	9726.05	7.30	-5505	9826	9792	9756	9722	9686	9810	9740	1190	2920	5000	7410	10	1	23800576	2313	131.35	0.32	12	0.06	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.73	N	213500	5000	1190 억	1736855	N	N	35	N	N
14	20240829	121002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	-20	5	-0.20	94942050	9764	39.95	9730	9760	9710	12680	6840	9760	9723.68	7.30	-3519	9826	9792	9756	9722	9686	9810	9740	1190	2920	5000	7410	10	1	23800576	2318	131.62	0.32	12	0.04	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.73	N	213500	5000	1190 억	1736855	N	N	35	N	N
15	20240829	111002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	-20	5	-0.20	85591920	8803	36.01	9730	9760	9710	12680	6840	9760	9723.03	7.30	-3153	9826	9792	9756	9722	9686	9810	9740	1190	2920	5000	7410	10	1	23800576	2318	131.62	0.32	12	0.04	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.73	N	213500	5000	1190 억	1736855	N	N	35	N	N
16	20240829	100956	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	-30	5	-0.31	71025450	7305	29.89	9730	9760	9710	12680	6840	9760	9722.84	7.30	-2129	9826	9792	9756	9722	9686	9810	9740	1190	2920	5000	7410	10	1	23800576	2316	131.49	0.32	12	0.03	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.73	N	213500	5000	1190 억	1736855	N	N	35	N	N
17	20240829	091000	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9710	-50	5	-0.51	15866810	1633	6.68	9730	9760	9710	12680	6840	9760	9716.30	7.30	-935	9826	9792	9756	9722	9686	9810	9740	1190	2920	5000	7410	10	1	23800576	2311	131.22	0.32	12	0.01	74.00	30431.00	11590	20240523	-16.22	9500	20240805	2.21	11590	-16.22	20240523	9500	2.21	20240805	11590	-16.22	20240523	9500	2.21	20240805	0.73	N	213500	5000	1190 억	1736855	N	N	35	N	N
18	20240828	160929	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9760	0	3	0.00	237388280	24364	77.81	9750	9790	9720	12680	6840	9760	9743.40	7.33	-6273	9853	9806	9763	9716	9673	9785	9695	1190	2920	5000	7410	10	1	23800576	2323	131.89	0.32	12	0.10	74.00	30431.00	11590	20240523	-15.79	9500	20240805	2.74	11590	-15.79	20240523	9500	2.74	20240805	11590	-15.79	20240523	9500	2.74	20240805	0.74	N	213500	5000	1190 억	1743999	N	N	35	N	N
19	20240828	150936	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9750	-10	5	-0.10	225151170	23109	73.80	9750	9790	9720	12680	6840	9760	9743.01	7.33	-6282	9853	9806	9763	9716	9673	9785	9695	1190	2920	5000	7410	10	1	23800576	2321	131.76	0.32	12	0.10	74.00	30431.00	11590	20240523	-15.88	9500	20240805	2.63	11590	-15.88	20240523	9500	2.63	20240805	11590	-15.88	20240523	9500	2.63	20240805	0.74	N	213500	5000	1190 억	1743999	N	N	0	N	N
20	20240828	140939	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	-30	5	-0.31	191862770	19690	62.89	9750	9790	9720	12680	6840	9760	9744.17	7.33	-5619	9853	9806	9763	9716	9673	9785	9695	1190	2920	5000	7410	10	1	23800576	2316	131.49	0.32	12	0.08	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.74	N	213500	5000	1190 억	1743999	N	N	0	N	N
21	20240828	130934	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	-20	5	-0.20	162908200	16715	53.38	9750	9790	9730	12680	6840	9760	9746.23	7.33	-4563	9853	9806	9763	9716	9673	9785	9695	1190	2920	5000	7410	10	1	23800576	2318	131.62	0.32	12	0.07	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.74	N	213500	5000	1190 억	1743999	N	N	0	N	N
22	20240828	120933	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	-20	5	-0.20	76115620	7803	24.92	9750	9790	9740	12680	6840	9760	9754.66	7.33	-2009	9853	9806	9763	9716	9673	9785	9695	1190	2920	5000	7410	10	1	23800576	2318	131.62	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.74	N	213500	5000	1190 억	1743999	N	N	0	N	N
23	20240828	110932	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9750	-10	5	-0.10	67215100	6890	22.01	9750	9790	9740	12680	6840	9760	9755.46	7.33	-1720	9853	9806	9763	9716	9673	9785	9695	1190	2920	5000	7410	10	1	23800576	2321	131.76	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.88	9500	20240805	2.63	11590	-15.88	20240523	9500	2.63	20240805	11590	-15.88	20240523	9500	2.63	20240805	0.74	N	213500	5000	1190 억	1743999	N	N	0	N	N
24	20240828	101001	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	20	2	0.20	34495740	3535	11.29	9750	9790	9740	12680	6840	9760	9758.34	7.33	-505	9853	9806	9763	9716	9673	9785	9695	1190	2920	5000	7410	10	1	23800576	2328	132.16	0.32	12	0.01	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.74	N	213500	5000	1190 억	1743999	N	N	0	N	N
25	20240828	090949	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	20	2	0.20	17561070	1801	5.75	9750	9780	9740	12680	6840	9760	9750.73	7.33	-91	9853	9806	9763	9716	9673	9785	9695	1190	2920	5000	7410	10	1	23800576	2328	132.16	0.32	12	0.01	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.74	N	213500	5000	1190 억	1743999	N	N	0	N	N
26	20240827	160929	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9760	-40	5	-0.41	304169270	31176	138.83	9810	9810	9720	12740	6860	9800	9756.52	7.33	-3297	9873	9836	9813	9776	9753	9825	9765	1190	2940	5000	7440	10	1	23800576	2323	131.89	0.32	12	0.13	74.00	30431.00	11590	20240523	-15.79	9500	20240805	2.74	11590	-15.79	20240523	9500	2.74	20240805	11590	-15.79	20240523	9500	2.74	20240805	0.74	N	213500	5000	1190 억	1745322	N	N	0	N	N
27	20240827	150934	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9760	-40	5	-0.41	269535570	27628	123.03	9810	9810	9720	12740	6860	9800	9755.88	7.33	-2472	9873	9836	9813	9776	9753	9825	9765	1190	2940	5000	7440	10	1	23800576	2323	131.89	0.32	12	0.12	74.00	30431.00	11590	20240523	-15.79	9500	20240805	2.74	11590	-15.79	20240523	9500	2.74	20240805	11590	-15.79	20240523	9500	2.74	20240805	0.74	N	213500	5000	1190 억	1745322	N	N	0	N	N
28	20240827	140937	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	-20	5	-0.20	210690720	21598	96.18	9810	9810	9720	12740	6860	9800	9755.10	7.33	-1573	9873	9836	9813	9776	9753	9825	9765	1190	2940	5000	7440	10	1	23800576	2328	132.16	0.32	12	0.09	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.74	N	213500	5000	1190 억	1745322	N	N	0	N	N
29	20240827	130939	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	-20	5	-0.20	204326770	20947	93.28	9810	9810	9720	12740	6860	9800	9754.46	7.33	-1176	9873	9836	9813	9776	9753	9825	9765	1190	2940	5000	7440	10	1	23800576	2328	132.16	0.32	12	0.09	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.74	N	213500	5000	1190 억	1745322	N	N	0	N	N
30	20240827	120940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	-30	5	-0.31	168845560	17311	77.09	9810	9810	9720	12740	6860	9800	9753.66	7.33	-1091	9873	9836	9813	9776	9753	9825	9765	1190	2940	5000	7440	10	1	23800576	2325	132.03	0.32	12	0.07	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.74	N	213500	5000	1190 억	1745322	N	N	0	N	N
31	20240827	110938	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	-30	5	-0.31	149043710	15284	68.06	9810	9810	9720	12740	6860	9800	9751.62	7.33	-536	9873	9836	9813	9776	9753	9825	9765	1190	2940	5000	7440	10	1	23800576	2325	132.03	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.74	N	213500	5000	1190 억	1745322	N	N	0	N	N
32	20240827	100935	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	-30	5	-0.31	128427610	13173	58.66	9810	9810	9720	12740	6860	9800	9749.31	7.33	19	9873	9836	9813	9776	9753	9825	9765	1190	2940	5000	7440	10	1	23800576	2325	132.03	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.74	N	213500	5000	1190 억	1745322	N	N	0	N	N
33	20240827	090935	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	-20	5	-0.20	6866920	702	3.13	9810	9810	9770	12740	6860	9800	9781.94	7.33	-277	9873	9836	9813	9776	9753	9825	9765	1190	2940	5000	7440	10	1	23800576	2328	132.16	0.32	12	0.00	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.74	N	213500	5000	1190 억	1745322	N	N	0	N	N
34	20240826	160921	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	-40	5	-0.41	220225540	22449	37.94	9840	9850	9790	12790	6890	9840	9810.09	7.34	-4183	9946	9892	9846	9792	9746	9870	9770	1190	2950	5000	7470	10	1	23800576	2332	132.43	0.32	12	0.09	74.00	30431.00	11590	20240523	-15.44	9500	20240805	3.16	11590	-15.44	20240523	9500	3.16	20240805	11590	-15.44	20240523	9500	3.16	20240805	0.74	N	213500	5000	1190 억	1746444	N	N	0	N	N
35	20240826	150930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9810	-30	5	-0.30	183097700	18661	31.54	9840	9850	9790	12790	6890	9840	9811.78	7.34	-3363	9946	9892	9846	9792	9746	9870	9770	1190	2950	5000	7470	10	1	23800576	2335	132.57	0.32	12	0.08	74.00	30431.00	11590	20240523	-15.36	9500	20240805	3.26	11590	-15.36	20240523	9500	3.26	20240805	11590	-15.36	20240523	9500	3.26	20240805	0.74	N	213500	5000	1190 억	1746444	N	N	0	N	N
36	20240826	140933	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	-40	5	-0.41	159897560	16295	27.54	9840	9850	9790	12790	6890	9840	9812.68	7.34	-2323	9946	9892	9846	9792	9746	9870	9770	1190	2950	5000	7470	10	1	23800576	2332	132.43	0.32	12	0.07	74.00	30431.00	11590	20240523	-15.44	9500	20240805	3.16	11590	-15.44	20240523	9500	3.16	20240805	11590	-15.44	20240523	9500	3.16	20240805	0.74	N	213500	5000	1190 억	1746444	N	N	0	N	N
37	20240826	130933	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	-40	5	-0.41	131132050	13360	22.58	9840	9850	9790	12790	6890	9840	9815.27	7.34	-1806	9946	9892	9846	9792	9746	9870	9770	1190	2950	5000	7470	10	1	23800576	2332	132.43	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.44	9500	20240805	3.16	11590	-15.44	20240523	9500	3.16	20240805	11590	-15.44	20240523	9500	3.16	20240805	0.74	N	213500	5000	1190 억	1746444	N	N	0	N	N
38	20240826	120928	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	-40	5	-0.41	114439200	11657	19.70	9840	9850	9790	12790	6890	9840	9817.21	7.34	-1478	9946	9892	9846	9792	9746	9870	9770	1190	2950	5000	7470	10	1	23800576	2332	132.43	0.32	12	0.05	74.00	30431.00	11590	20240523	-15.44	9500	20240805	3.16	11590	-15.44	20240523	9500	3.16	20240805	11590	-15.44	20240523	9500	3.16	20240805	0.74	N	213500	5000	1190 억	1746444	N	N	0	N	N
39	20240826	110931	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9820	-20	5	-0.20	79846200	8130	13.74	9840	9850	9790	12790	6890	9840	9821.18	7.34	-82	9946	9892	9846	9792	9746	9870	9770	1190	2950	5000	7470	10	1	23800576	2337	132.70	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.27	9500	20240805	3.37	11590	-15.27	20240523	9500	3.37	20240805	11590	-15.27	20240523	9500	3.37	20240805	0.74	N	213500	5000	1190 억	1746444	N	N	0	N	N
40	20240826	100933	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	-10	5	-0.10	68590970	6985	11.81	9840	9840	9790	12790	6890	9840	9819.75	7.34	136	9946	9892	9846	9792	9746	9870	9770	1190	2950	5000	7470	10	1	23800576	2340	132.84	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.74	N	213500	5000	1190 억	1746444	N	N	0	N	N
41	20240826	090927	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	-10	5	-0.10	18844440	1917	3.24	9840	9840	9810	12790	6890	9840	9830.17	7.34	82	9946	9892	9846	9792	9746	9870	9770	1190	2950	5000	7470	10	1	23800576	2340	132.84	0.32	12	0.01	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.74	N	213500	5000	1190 억	1746444	N	N	0	N	N
42	20240823	160922	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	-60	5	-0.61	581317720	59164	175.03	9900	9900	9800	12870	6930	9900	9825.52	7.39	-14081	9960	9930	9880	9850	9800	9945	9865	1190	2970	5000	7520	10	1	23800576	2342	132.97	0.32	12	0.25	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.74	N	213500	5000	1190 억	1757763	N	N	57	N	N
43	20240823	150931	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	-70	5	-0.71	534298040	54380	160.88	9900	9900	9800	12870	6930	9900	9825.26	7.39	-13598	9960	9930	9880	9850	9800	9945	9865	1190	2970	5000	7520	10	1	23800576	2340	132.84	0.32	12	0.23	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.74	N	213500	5000	1190 억	1757763	N	N	57	N	N
44	20240823	140930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9820	-80	5	-0.81	430320090	43802	129.58	9900	9900	9800	12870	6930	9900	9824.21	7.39	-14661	9960	9930	9880	9850	9800	9945	9865	1190	2970	5000	7520	10	1	23800576	2337	132.70	0.32	12	0.18	74.00	30431.00	11590	20240523	-15.27	9500	20240805	3.37	11590	-15.27	20240523	9500	3.37	20240805	11590	-15.27	20240523	9500	3.37	20240805	0.74	N	213500	5000	1190 억	1757763	N	N	57	N	N
45	20240823	130930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9810	-90	5	-0.91	376838130	38358	113.48	9900	9900	9800	12870	6930	9900	9824.23	7.39	-15303	9960	9930	9880	9850	9800	9945	9865	1190	2970	5000	7520	10	1	23800576	2335	132.57	0.32	12	0.16	74.00	30431.00	11590	20240523	-15.36	9500	20240805	3.26	11590	-15.36	20240523	9500	3.26	20240805	11590	-15.36	20240523	9500	3.26	20240805	0.74	N	213500	5000	1190 억	1757763	N	N	57	N	N
46	20240823	120928	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9810	-90	5	-0.91	286910390	29200	86.39	9900	9900	9800	12870	6930	9900	9825.69	7.39	-13185	9960	9930	9880	9850	9800	9945	9865	1190	2970	5000	7520	10	1	23800576	2335	132.57	0.32	12	0.12	74.00	30431.00	11590	20240523	-15.36	9500	20240805	3.26	11590	-15.36	20240523	9500	3.26	20240805	11590	-15.36	20240523	9500	3.26	20240805	0.74	N	213500	5000	1190 억	1757763	N	N	57	N	N
47	20240823	110926	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9810	-90	5	-0.91	146788930	14921	44.14	9900	9900	9800	12870	6930	9900	9837.73	7.39	-7252	9960	9930	9880	9850	9800	9945	9865	1190	2970	5000	7520	10	1	23800576	2335	132.57	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.36	9500	20240805	3.26	11590	-15.36	20240523	9500	3.26	20240805	11590	-15.36	20240523	9500	3.26	20240805	0.74	N	213500	5000	1190 억	1757763	N	N	57	N	N
48	20240823	100929	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9880	-20	5	-0.20	22103390	2242	6.63	9900	9900	9840	12870	6930	9900	9858.73	7.39	-516	9960	9930	9880	9850	9800	9945	9865	1190	2970	5000	7520	10	1	23800576	2351	133.51	0.32	12	0.01	74.00	30431.00	11590	20240523	-14.75	9500	20240805	4.00	11590	-14.75	20240523	9500	4.00	20240805	11590	-14.75	20240523	9500	4.00	20240805	0.74	N	213500	5000	1190 억	1757763	N	N	57	N	N
49	20240823	090929	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9870	-30	5	-0.30	1512000	153	0.45	9900	9900	9870	12870	6930	9900	9882.00	7.39	-76	9960	9930	9880	9850	9800	9945	9865	1190	2970	5000	7520	10	1	23800576	2349	133.38	0.32	12	0.00	74.00	30431.00	11590	20240523	-14.84	9500	20240805	3.89	11590	-14.84	20240523	9500	3.89	20240805	11590	-14.84	20240523	9500	3.89	20240805	0.74	N	213500	5000	1190 억	1757763	N	N	57	N	N
50	20240822	160923	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9900	10	2	0.10	333520350	33801	65.97	9860	9910	9830	12850	6930	9890	9867.17	7.42	-8961	9943	9916	9873	9846	9803	9930	9860	1190	2960	5000	7510	10	1	23800576	2356	133.78	0.33	12	0.14	74.00	30431.00	11590	20240523	-14.58	9500	20240805	4.21	11590	-14.58	20240523	9500	4.21	20240805	11590	-14.58	20240523	9500	4.21	20240805	0.74	N	213500	5000	1190 억	1765581	N	N	57	N	N
51	20240822	150930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9890	0	3	0.00	277785710	28141	54.92	9860	9910	9840	12850	6930	9890	9871.21	7.42	-8763	9943	9916	9873	9846	9803	9930	9860	1190	2960	5000	7510	10	1	23800576	2354	133.65	0.32	12	0.12	74.00	30431.00	11590	20240523	-14.67	9500	20240805	4.11	11590	-14.67	20240523	9500	4.11	20240805	11590	-14.67	20240523	9500	4.11	20240805	0.74	N	213500	5000	1190 억	1765581	N	N	682	N	N
52	20240822	140931	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9870	-20	5	-0.20	238061520	24115	47.06	9860	9910	9840	12850	6930	9890	9871.93	7.42	-8479	9943	9916	9873	9846	9803	9930	9860	1190	2960	5000	7510	10	1	23800576	2349	133.38	0.32	12	0.10	74.00	30431.00	11590	20240523	-14.84	9500	20240805	3.89	11590	-14.84	20240523	9500	3.89	20240805	11590	-14.84	20240523	9500	3.89	20240805	0.74	N	213500	5000	1190 억	1765581	N	N	682	N	N
53	20240822	130931	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9870	-20	5	-0.20	201216430	20382	39.78	9860	9910	9840	12850	6930	9890	9872.26	7.42	-7602	9943	9916	9873	9846	9803	9930	9860	1190	2960	5000	7510	10	1	23800576	2349	133.38	0.32	12	0.09	74.00	30431.00	11590	20240523	-14.84	9500	20240805	3.89	11590	-14.84	20240523	9500	3.89	20240805	11590	-14.84	20240523	9500	3.89	20240805	0.74	N	213500	5000	1190 억	1765581	N	N	682	N	N
54	20240822	120935	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9870	-20	5	-0.20	142540060	14436	28.17	9860	9910	9840	12850	6930	9890	9873.93	7.42	-4708	9943	9916	9873	9846	9803	9930	9860	1190	2960	5000	7510	10	1	23800576	2349	133.38	0.32	12	0.06	74.00	30431.00	11590	20240523	-14.84	9500	20240805	3.89	11590	-14.84	20240523	9500	3.89	20240805	11590	-14.84	20240523	9500	3.89	20240805	0.74	N	213500	5000	1190 억	1765581	N	N	682	N	N
55	20240822	110926	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9880	-10	5	-0.10	103474380	10480	20.45	9860	9910	9840	12850	6930	9890	9873.51	7.42	-2346	9943	9916	9873	9846	9803	9930	9860	1190	2960	5000	7510	10	1	23800576	2351	133.51	0.32	12	0.04	74.00	30431.00	11590	20240523	-14.75	9500	20240805	4.00	11590	-14.75	20240523	9500	4.00	20240805	11590	-14.75	20240523	9500	4.00	20240805	0.74	N	213500	5000	1190 억	1765581	N	N	682	N	N
56	20240822	100925	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9870	-20	5	-0.20	46993200	4768	9.31	9860	9890	9840	12850	6930	9890	9855.96	7.42	-952	9943	9916	9873	9846	9803	9930	9860	1190	2960	5000	7510	10	1	23800576	2349	133.38	0.32	12	0.02	74.00	30431.00	11590	20240523	-14.84	9500	20240805	3.89	11590	-14.84	20240523	9500	3.89	20240805	11590	-14.84	20240523	9500	3.89	20240805	0.74	N	213500	5000	1190 억	1765581	N	N	682	N	N
57	20240822	090926	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	-30	5	-0.30	1697290	172	0.34	9860	9890	9850	12850	6930	9890	9867.97	7.42	-64	9943	9916	9873	9846	9803	9930	9860	1190	2960	5000	7510	10	1	23800576	2347	133.24	0.32	12	0.00	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.74	N	213500	5000	1190 억	1765581	N	N	682	N	N
58	20240821	160921	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9890	40	2	0.41	505124830	51228	100.63	9850	9900	9830	12800	6900	9850	9860.28	7.41	-1833	9923	9886	9843	9806	9763	9905	9825	1190	2950	5000	7480	10	1	23800576	2354	133.65	0.32	12	0.22	74.00	30431.00	11590	20240523	-14.67	9500	20240805	4.11	11590	-14.67	20240523	9500	4.11	20240805	11590	-14.67	20240523	9500	4.11	20240805	0.74	N	213500	5000	1190 억	1764779	N	N	682	N	N
59	20240821	150933	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9850	0	3	0.00	448367920	45481	89.34	9850	9900	9830	12800	6900	9850	9858.37	7.41	-1919	9923	9886	9843	9806	9763	9905	9825	1190	2950	5000	7480	10	1	23800576	2344	133.11	0.32	12	0.19	74.00	30431.00	11590	20240523	-15.01	9500	20240805	3.68	11590	-15.01	20240523	9500	3.68	20240805	11590	-15.01	20240523	9500	3.68	20240805	0.74	N	213500	5000	1190 억	1764779	N	N	139	N	N
60	20240821	140930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	10	2	0.10	364058820	36919	72.53	9850	9900	9830	12800	6900	9850	9861.03	7.41	-1644	9923	9886	9843	9806	9763	9905	9825	1190	2950	5000	7480	10	1	23800576	2347	133.24	0.32	12	0.16	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.74	N	213500	5000	1190 억	1764779	N	N	139	N	N
61	20240821	130934	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9880	30	2	0.30	330600440	33527	65.86	9850	9900	9830	12800	6900	9850	9860.74	7.41	-1988	9923	9886	9843	9806	9763	9905	9825	1190	2950	5000	7480	10	1	23800576	2351	133.51	0.32	12	0.14	74.00	30431.00	11590	20240523	-14.75	9500	20240805	4.00	11590	-14.75	20240523	9500	4.00	20240805	11590	-14.75	20240523	9500	4.00	20240805	0.74	N	213500	5000	1190 억	1764779	N	N	139	N	N
62	20240821	120935	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	10	2	0.10	284198170	28824	56.62	9850	9900	9830	12800	6900	9850	9859.79	7.41	-3682	9923	9886	9843	9806	9763	9905	9825	1190	2950	5000	7480	10	1	23800576	2347	133.24	0.32	12	0.12	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.74	N	213500	5000	1190 억	1764779	N	N	139	N	N
63	20240821	110930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	10	2	0.10	195407160	19805	38.91	9850	9900	9830	12800	6900	9850	9866.60	7.41	-3623	9923	9886	9843	9806	9763	9905	9825	1190	2950	5000	7480	10	1	23800576	2347	133.24	0.32	12	0.08	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.74	N	213500	5000	1190 억	1764779	N	N	139	N	N
64	20240821	100935	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9850	0	3	0.00	163027210	16518	32.45	9850	9900	9830	12800	6900	9850	9869.72	7.41	-2585	9923	9886	9843	9806	9763	9905	9825	1190	2950	5000	7480	10	1	23800576	2344	133.11	0.32	12	0.07	74.00	30431.00	11590	20240523	-15.01	9500	20240805	3.68	11590	-15.01	20240523	9500	3.68	20240805	11590	-15.01	20240523	9500	3.68	20240805	0.74	N	213500	5000	1190 억	1764779	N	N	139	N	N
65	20240821	090926	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	10	2	0.10	2020160	205	0.40	9850	9890	9830	12800	6900	9850	9855.72	7.41	-37	9923	9886	9843	9806	9763	9905	9825	1190	2950	5000	7480	10	1	23800576	2347	133.24	0.32	12	0.00	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.74	N	213500	5000	1190 억	1764779	N	N	139	N	N
66	20240820	160915	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9850	30	2	0.31	501108900	50903	110.97	9830	9880	9800	12760	6880	9820	9844.39	7.38	3837	9886	9852	9786	9752	9686	9870	9770	1190	2940	5000	7460	10	1	23800576	2344	133.11	0.32	12	0.21	74.00	30431.00	11590	20240523	-15.01	9500	20240805	3.68	11590	-15.01	20240523	9500	3.68	20240805	11590	-15.01	20240523	9500	3.68	20240805	0.72	N	213500	5000	1190 억	1757383	N	N	139	N	N
67	20240820	150926	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	20	2	0.20	481806280	48943	106.70	9830	9880	9800	12760	6880	9820	9844.23	7.38	4267	9886	9852	9786	9752	9686	9870	9770	1190	2940	5000	7460	10	1	23800576	2342	132.97	0.32	12	0.21	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.72	N	213500	5000	1190 억	1757383	N	N	378	N	N
68	20240820	140924	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9820	0	3	0.00	415777570	42238	92.08	9830	9880	9800	12760	6880	9820	9843.69	7.38	4917	9886	9852	9786	9752	9686	9870	9770	1190	2940	5000	7460	10	1	23800576	2337	132.70	0.32	12	0.18	74.00	30431.00	11590	20240523	-15.27	9500	20240805	3.37	11590	-15.27	20240523	9500	3.37	20240805	11590	-15.27	20240523	9500	3.37	20240805	0.72	N	213500	5000	1190 억	1757383	N	N	378	N	N
69	20240820	130926	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	40	2	0.41	313822160	31880	69.50	9830	9880	9800	12760	6880	9820	9843.86	7.38	3469	9886	9852	9786	9752	9686	9870	9770	1190	2940	5000	7460	10	1	23800576	2347	133.24	0.32	12	0.13	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.72	N	213500	5000	1190 억	1757383	N	N	378	N	N
70	20240820	120920	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	40	2	0.41	244560690	24861	54.20	9830	9880	9800	12760	6880	9820	9837.12	7.38	3072	9886	9852	9786	9752	9686	9870	9770	1190	2940	5000	7460	10	1	23800576	2347	133.24	0.32	12	0.10	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.72	N	213500	5000	1190 억	1757383	N	N	378	N	N
71	20240820	110918	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	20	2	0.20	142476040	14503	31.62	9830	9860	9800	12760	6880	9820	9823.90	7.38	-1107	9886	9852	9786	9752	9686	9870	9770	1190	2940	5000	7460	10	1	23800576	2342	132.97	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.72	N	213500	5000	1190 억	1757383	N	N	378	N	N
72	20240820	100916	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9810	-10	5	-0.10	80250950	8166	17.80	9830	9860	9800	12760	6880	9820	9827.45	7.38	-2687	9886	9852	9786	9752	9686	9870	9770	1190	2940	5000	7460	10	1	23800576	2335	132.57	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.36	9500	20240805	3.26	11590	-15.36	20240523	9500	3.26	20240805	11590	-15.36	20240523	9500	3.26	20240805	0.72	N	213500	5000	1190 억	1757383	N	N	378	N	N
73	20240820	090919	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	10	2	0.10	25060770	2550	5.56	9830	9840	9820	12760	6880	9820	9827.75	7.38	-962	9886	9852	9786	9752	9686	9870	9770	1190	2940	5000	7460	10	1	23800576	2340	132.84	0.32	12	0.01	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.72	N	213500	5000	1190 억	1757383	N	N	378	N	N
74	20240819	160907	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9820	60	2	0.61	448308300	45866	174.65	9780	9820	9720	12680	6840	9760	9773.94	7.35	7273	9860	9810	9770	9720	9680	9790	9700	1190	2920	5000	7410	10	1	23800576	2337	132.70	0.32	12	0.19	74.00	30431.00	11590	20240523	-15.27	9500	20240805	3.37	11590	-15.27	20240523	9500	3.37	20240805	11590	-15.27	20240523	9500	3.37	20240805	0.72	N	213500	5000	1190 억	1750185	N	N	378	N	N
75	20240819	150916	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	-20	5	-0.20	423124920	43298	164.87	9780	9820	9720	12680	6840	9760	9772.39	7.35	6910	9860	9810	9770	9720	9680	9790	9700	1190	2920	5000	7410	10	1	23800576	2318	131.62	0.32	12	0.18	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.72	N	213500	5000	1190 억	1750185	N	N	365	N	N
76	20240819	140917	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9750	-10	5	-0.10	320723730	32784	124.83	9780	9820	9750	12680	6840	9760	9782.93	7.35	1791	9860	9810	9770	9720	9680	9790	9700	1190	2920	5000	7410	10	1	23800576	2321	131.76	0.32	12	0.14	74.00	30431.00	11590	20240523	-15.88	9500	20240805	2.63	11590	-15.88	20240523	9500	2.63	20240805	11590	-15.88	20240523	9500	2.63	20240805	0.72	N	213500	5000	1190 억	1750185	N	N	365	N	N
77	20240819	130913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	10	2	0.10	228886120	23375	89.01	9780	9820	9770	12680	6840	9760	9791.92	7.35	-705	9860	9810	9770	9720	9680	9790	9700	1190	2920	5000	7410	10	1	23800576	2325	132.03	0.32	12	0.10	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.72	N	213500	5000	1190 억	1750185	N	N	365	N	N
78	20240819	120913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	20	2	0.20	194583660	19868	75.65	9780	9820	9770	12680	6840	9760	9793.82	7.35	-703	9860	9810	9770	9720	9680	9790	9700	1190	2920	5000	7410	10	1	23800576	2328	132.16	0.32	12	0.08	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.72	N	213500	5000	1190 억	1750185	N	N	365	N	N
79	20240819	110914	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9790	30	2	0.31	135325830	13817	52.61	9780	9820	9770	12680	6840	9760	9794.15	7.35	-280	9860	9810	9770	9720	9680	9790	9700	1190	2920	5000	7410	10	1	23800576	2330	132.30	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.53	9500	20240805	3.05	11590	-15.53	20240523	9500	3.05	20240805	11590	-15.53	20240523	9500	3.05	20240805	0.72	N	213500	5000	1190 억	1750185	N	N	365	N	N
80	20240819	100916	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9790	30	2	0.31	81824210	8354	31.81	9780	9820	9770	12680	6840	9760	9794.61	7.35	-160	9860	9810	9770	9720	9680	9790	9700	1190	2920	5000	7410	10	1	23800576	2330	132.30	0.32	12	0.04	74.00	30431.00	11590	20240523	-15.53	9500	20240805	3.05	11590	-15.53	20240523	9500	3.05	20240805	11590	-15.53	20240523	9500	3.05	20240805	0.72	N	213500	5000	1190 억	1750185	N	N	365	N	N
81	20240819	090914	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	10	2	0.10	8585190	878	3.34	9780	9790	9770	12680	6840	9760	9778.12	7.35	-321	9860	9810	9770	9720	9680	9790	9700	1190	2920	5000	7410	10	1	23800576	2325	132.03	0.32	12	0.00	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.72	N	213500	5000	1190 억	1750185	N	N	365	N	N
82	20240816	160906	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9760	30	2	0.31	256561010	26262	79.90	9820	9820	9730	12640	6820	9730	9769.29	7.37	-3762	9896	9812	9756	9672	9616	9785	9645	1190	2910	5000	7390	10	1	23800576	2323	131.89	0.32	12	0.11	74.00	30431.00	11590	20240523	-15.79	9500	20240805	2.74	11590	-15.79	20240523	9500	2.74	20240805	11590	-15.79	20240523	9500	2.74	20240805	0.73	N	213500	5000	1190 억	1752962	N	N	365	N	N
83	20240816	150909	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	50	2	0.51	244376380	25014	76.10	9820	9820	9730	12640	6820	9730	9769.58	7.37	-3744	9896	9812	9756	9672	9616	9785	9645	1190	2910	5000	7390	10	1	23800576	2328	132.16	0.32	12	0.11	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.73	N	213500	5000	1190 억	1752962	N	N	0	N	N
84	20240816	140913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	40	2	0.41	201022640	20576	62.60	9820	9820	9730	12640	6820	9730	9769.76	7.37	-3666	9896	9812	9756	9672	9616	9785	9645	1190	2910	5000	7390	10	1	23800576	2325	132.03	0.32	12	0.09	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.73	N	213500	5000	1190 억	1752962	N	N	0	N	N
85	20240816	130915	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	40	2	0.41	161704610	16552	50.36	9820	9820	9730	12640	6820	9730	9769.49	7.37	-3465	9896	9812	9756	9672	9616	9785	9645	1190	2910	5000	7390	10	1	23800576	2325	132.03	0.32	12	0.07	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.73	N	213500	5000	1190 억	1752962	N	N	0	N	N
86	20240816	120910	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	40	2	0.41	136343550	13959	42.47	9820	9820	9730	12640	6820	9730	9767.43	7.37	-3114	9896	9812	9756	9672	9616	9785	9645	1190	2910	5000	7390	10	1	23800576	2325	132.03	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.73	N	213500	5000	1190 억	1752962	N	N	0	N	N
87	20240816	110914	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	40	2	0.41	108860210	11147	33.91	9820	9820	9730	12640	6820	9730	9765.88	7.37	-2863	9896	9812	9756	9672	9616	9785	9645	1190	2910	5000	7390	10	1	23800576	2325	132.03	0.32	12	0.05	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.73	N	213500	5000	1190 억	1752962	N	N	0	N	N
88	20240816	100910	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	40	2	0.41	74611520	7645	23.26	9820	9820	9730	12640	6820	9730	9759.52	7.37	-2668	9896	9812	9756	9672	9616	9785	9645	1190	2910	5000	7390	10	1	23800576	2325	132.03	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.73	N	213500	5000	1190 억	1752962	N	N	0	N	N
89	20240816	090912	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	50	2	0.51	2694050	275	0.84	9820	9820	9780	12640	6820	9730	9796.55	7.37	-55	9896	9812	9756	9672	9616	9785	9645	1190	2910	5000	7390	10	1	23800576	2328	132.16	0.32	12	0.00	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.73	N	213500	5000	1190 억	1752962	N	N	0	N	N
90	20240814	160911	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	10	2	0.10	319285530	32776	55.60	9840	9840	9700	12630	6810	9720	9741.44	7.38	-4088	9926	9822	9766	9662	9606	9795	9635	1190	2910	5000	7380	10	1	23800576	2316	131.49	0.32	12	0.14	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.73	N	213500	5000	1190 억	1755879	N	N	2	N	N
91	20240814	150913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	60	2	0.62	306924860	31508	53.45	9840	9840	9700	12630	6810	9720	9741.17	7.38	-3693	9926	9822	9766	9662	9606	9795	9635	1190	2910	5000	7380	10	1	23800576	2328	132.16	0.32	12	0.13	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.73	N	213500	5000	1190 억	1755879	N	N	2	N	N
92	20240814	140917	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	20	2	0.21	242246760	24876	42.20	9840	9840	9700	12630	6810	9720	9738.17	7.38	-2901	9926	9822	9766	9662	9606	9795	9635	1190	2910	5000	7380	10	1	23800576	2318	131.62	0.32	12	0.10	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.73	N	213500	5000	1190 억	1755879	N	N	2	N	N
93	20240814	130912	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	10	2	0.10	195836000	20109	34.11	9840	9840	9700	12630	6810	9720	9738.72	7.38	-1647	9926	9822	9766	9662	9606	9795	9635	1190	2910	5000	7380	10	1	23800576	2316	131.49	0.32	12	0.08	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.73	N	213500	5000	1190 억	1755879	N	N	2	N	N
94	20240814	120909	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	10	2	0.10	161188000	16547	28.07	9840	9840	9700	12630	6810	9720	9741.22	7.38	-633	9926	9822	9766	9662	9606	9795	9635	1190	2910	5000	7380	10	1	23800576	2316	131.49	0.32	12	0.07	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.73	N	213500	5000	1190 억	1755879	N	N	2	N	N
95	20240814	110906	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	10	2	0.10	133726440	13727	23.29	9840	9840	9700	12630	6810	9720	9741.85	7.38	866	9926	9822	9766	9662	9606	9795	9635	1190	2910	5000	7380	10	1	23800576	2316	131.49	0.32	12	0.06	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.73	N	213500	5000	1190 억	1755879	N	N	2	N	N
96	20240814	100904	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	20	2	0.21	115096620	11815	20.04	9840	9840	9700	12630	6810	9720	9741.57	7.38	1071	9926	9822	9766	9662	9606	9795	9635	1190	2910	5000	7380	10	1	23800576	2318	131.62	0.32	12	0.05	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.73	N	213500	5000	1190 억	1755879	N	N	2	N	N
97	20240814	090936	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	60	2	0.62	66528420	6832	11.59	9840	9840	9700	12630	6810	9720	9737.77	7.38	1846	9926	9822	9766	9662	9606	9795	9635	1190	2910	5000	7380	10	1	23800576	2328	132.16	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.73	N	213500	5000	1190 억	1755879	N	N	2	N	N
98	20240813	160856	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	-110	5	-1.12	574103450	58939	115.17	9870	9870	9710	12770	6890	9830	9740.64	7.42	-11455	9963	9896	9853	9786	9743	9875	9765	1190	2940	5000	7470	10	1	23800576	2313	131.35	0.32	12	0.25	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.72	N	213500	5000	1190 억	1766450	N	N	2	N	N
99	20240813	150903	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	-110	5	-1.12	515903510	52952	103.47	9870	9870	9710	12770	6890	9830	9742.85	7.42	-11071	9963	9896	9853	9786	9743	9875	9765	1190	2940	5000	7470	10	1	23800576	2313	131.35	0.32	12	0.22	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.72	N	213500	5000	1190 억	1766450	N	N	0	N	N
100	20240813	140902	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	-90	5	-0.92	364539430	37391	73.06	9870	9870	9710	12770	6890	9830	9749.39	7.42	-12505	9963	9896	9853	9786	9743	9875	9765	1190	2940	5000	7470	10	1	23800576	2318	131.62	0.32	12	0.16	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.72	N	213500	5000	1190 억	1766450	N	N	0	N	N
101	20240813	130903	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	-100	5	-1.02	324576710	33284	65.04	9870	9870	9710	12770	6890	9830	9751.73	7.42	-10443	9963	9896	9853	9786	9743	9875	9765	1190	2940	5000	7470	10	1	23800576	2316	131.49	0.32	12	0.14	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.72	N	213500	5000	1190 억	1766450	N	N	0	N	N
102	20240813	120857	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	-110	5	-1.12	293683790	30107	58.83	9870	9870	9710	12770	6890	9830	9754.67	7.42	-9365	9963	9896	9853	9786	9743	9875	9765	1190	2940	5000	7470	10	1	23800576	2313	131.35	0.32	12	0.13	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.72	N	213500	5000	1190 억	1766450	N	N	0	N	N
103	20240813	110856	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	-110	5	-1.12	262325150	26881	52.53	9870	9870	9710	12770	6890	9830	9758.76	7.42	-8266	9963	9896	9853	9786	9743	9875	9765	1190	2940	5000	7470	10	1	23800576	2313	131.35	0.32	12	0.11	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.72	N	213500	5000	1190 억	1766450	N	N	0	N	N
104	20240813	100857	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	-100	5	-1.02	180171010	18430	36.01	9870	9870	9720	12770	6890	9830	9775.96	7.42	-5579	9963	9896	9853	9786	9743	9875	9765	1190	2940	5000	7470	10	1	23800576	2316	131.49	0.32	12	0.08	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.72	N	213500	5000	1190 억	1766450	N	N	0	N	N
105	20240813	090902	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9850	20	2	0.20	2288100	232	0.45	9870	9870	9840	12770	6890	9830	9862.50	7.42	-22	9963	9896	9853	9786	9743	9875	9765	1190	2940	5000	7470	10	1	23800576	2344	133.11	0.32	12	0.00	74.00	30431.00	11590	20240523	-15.01	9500	20240805	3.68	11590	-15.01	20240523	9500	3.68	20240805	11590	-15.01	20240523	9500	3.68	20240805	0.72	N	213500	5000	1190 억	1766450	N	N	0	N	N
106	20240812	160850	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	-70	5	-0.71	503167310	51066	166.52	9900	9920	9810	12870	6930	9900	9853.27	7.45	-8864	10006	9952	9876	9822	9746	9980	9850	1190	2970	5000	7520	10	1	23800576	2340	132.84	0.32	12	0.21	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.72	N	213500	5000	1190 억	1773608	N	N	0	N	N
107	20240812	150851	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9810	-90	5	-0.91	444915090	45136	147.18	9900	9920	9810	12870	6930	9900	9857.21	7.45	-10833	10006	9952	9876	9822	9746	9980	9850	1190	2970	5000	7520	10	1	23800576	2335	132.57	0.32	12	0.19	74.00	30431.00	11590	20240523	-15.36	9500	20240805	3.26	11590	-15.36	20240523	9500	3.26	20240805	11590	-15.36	20240523	9500	3.26	20240805	0.72	N	213500	5000	1190 억	1773608	N	N	0	N	N
108	20240812	140851	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9850	-50	5	-0.51	238889220	24182	78.85	9900	9920	9850	12870	6930	9900	9878.80	7.45	-9966	10006	9952	9876	9822	9746	9980	9850	1190	2970	5000	7520	10	1	23800576	2344	133.11	0.32	12	0.10	74.00	30431.00	11590	20240523	-15.01	9500	20240805	3.68	11590	-15.01	20240523	9500	3.68	20240805	11590	-15.01	20240523	9500	3.68	20240805	0.72	N	213500	5000	1190 억	1773608	N	N	0	N	N
109	20240812	130848	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9870	-30	5	-0.30	186000570	18820	61.37	9900	9920	9860	12870	6930	9900	9883.13	7.45	-8595	10006	9952	9876	9822	9746	9980	9850	1190	2970	5000	7520	10	1	23800576	2349	133.38	0.32	12	0.08	74.00	30431.00	11590	20240523	-14.84	9500	20240805	3.89	11590	-14.84	20240523	9500	3.89	20240805	11590	-14.84	20240523	9500	3.89	20240805	0.72	N	213500	5000	1190 억	1773608	N	N	0	N	N
110	20240812	120848	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9880	-20	5	-0.20	149875290	15160	49.43	9900	9920	9860	12870	6930	9900	9886.23	7.45	-6358	10006	9952	9876	9822	9746	9980	9850	1190	2970	5000	7520	10	1	23800576	2351	133.51	0.32	12	0.06	74.00	30431.00	11590	20240523	-14.75	9500	20240805	4.00	11590	-14.75	20240523	9500	4.00	20240805	11590	-14.75	20240523	9500	4.00	20240805	0.72	N	213500	5000	1190 억	1773608	N	N	0	N	N
111	20240812	110850	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9890	-10	5	-0.10	114585460	11587	37.78	9900	9920	9860	12870	6930	9900	9889.14	7.45	-4718	10006	9952	9876	9822	9746	9980	9850	1190	2970	5000	7520	10	1	23800576	2354	133.65	0.32	12	0.05	74.00	30431.00	11590	20240523	-14.67	9500	20240805	4.11	11590	-14.67	20240523	9500	4.11	20240805	11590	-14.67	20240523	9500	4.11	20240805	0.72	N	213500	5000	1190 억	1773608	N	N	0	N	N
112	20240812	100842	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9890	-10	5	-0.10	64070320	6477	21.12	9900	9920	9860	12870	6930	9900	9891.97	7.45	-3283	10006	9952	9876	9822	9746	9980	9850	1190	2970	5000	7520	10	1	23800576	2354	133.65	0.32	12	0.03	74.00	30431.00	11590	20240523	-14.67	9500	20240805	4.11	11590	-14.67	20240523	9500	4.11	20240805	11590	-14.67	20240523	9500	4.11	20240805	0.72	N	213500	5000	1190 억	1773608	N	N	0	N	N
113	20240812	090841	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9880	-20	5	-0.20	12747270	1290	4.21	9900	9900	9860	12870	6930	9900	9881.60	7.45	-490	10006	9952	9876	9822	9746	9980	9850	1190	2970	5000	7520	10	1	23800576	2351	133.51	0.32	12	0.01	74.00	30431.00	11590	20240523	-14.75	9500	20240805	4.00	11590	-14.75	20240523	9500	4.00	20240805	11590	-14.75	20240523	9500	4.00	20240805	0.72	N	213500	5000	1190 억	1773608	N	N	0	N	N
114	20240809	160837	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9900	70	2	0.71	301452600	30637	63.89	9860	9930	9800	12770	6890	9830	9839.49	7.50	-10828	10050	9940	9830	9720	9610	9995	9775	1190	2940	5000	7470	10	1	23800576	2356	133.78	0.33	12	0.13	74.00	30431.00	11590	20240523	-14.58	9500	20240805	4.21	11590	-14.58	20240523	9500	4.21	20240805	11590	-14.58	20240523	9500	4.21	20240805	0.70	N	213500	5000	1190 억	1784446	N	N	0	N	N
115	20240809	150856	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	10	2	0.10	276003020	28060	58.52	9860	9930	9800	12770	6890	9830	9836.17	7.50	-9843	10050	9940	9830	9720	9610	9995	9775	1190	2940	5000	7470	10	1	23800576	2342	132.97	0.32	12	0.12	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.70	N	213500	5000	1190 억	1784446	N	N	0	N	N
116	20240809	140900	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9810	-20	5	-0.20	229706760	23347	48.69	9860	9930	9810	12770	6890	9830	9838.81	7.50	-7090	10050	9940	9830	9720	9610	9995	9775	1190	2940	5000	7470	10	1	23800576	2335	132.57	0.32	12	0.10	74.00	30431.00	11590	20240523	-15.36	9500	20240805	3.26	11590	-15.36	20240523	9500	3.26	20240805	11590	-15.36	20240523	9500	3.26	20240805	0.70	N	213500	5000	1190 억	1784446	N	N	0	N	N
117	20240809	130854	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	10	2	0.10	181313570	18420	38.41	9860	9930	9810	12770	6890	9830	9843.30	7.50	-4940	10050	9940	9830	9720	9610	9995	9775	1190	2940	5000	7470	10	1	23800576	2342	132.97	0.32	12	0.08	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.70	N	213500	5000	1190 억	1784446	N	N	0	N	N
118	20240809	120852	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	10	2	0.10	138949440	14108	29.42	9860	9930	9810	12770	6890	9830	9848.98	7.50	-3918	10050	9940	9830	9720	9610	9995	9775	1190	2940	5000	7470	10	1	23800576	2342	132.97	0.32	12	0.06	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.70	N	213500	5000	1190 억	1784446	N	N	0	N	N
119	20240809	110846	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9870	40	2	0.41	109350590	11102	23.15	9860	9930	9810	12770	6890	9830	9849.63	7.50	-2757	10050	9940	9830	9720	9610	9995	9775	1190	2940	5000	7470	10	1	23800576	2349	133.38	0.32	12	0.05	74.00	30431.00	11590	20240523	-14.84	9500	20240805	3.89	11590	-14.84	20240523	9500	3.89	20240805	11590	-14.84	20240523	9500	3.89	20240805	0.70	N	213500	5000	1190 억	1784446	N	N	0	N	N
120	20240809	100855	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9820	-10	5	-0.10	72476760	7355	15.34	9860	9930	9810	12770	6890	9830	9854.08	7.50	-1820	10050	9940	9830	9720	9610	9995	9775	1190	2940	5000	7470	10	1	23800576	2337	132.70	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.27	9500	20240805	3.37	11590	-15.27	20240523	9500	3.37	20240805	11590	-15.27	20240523	9500	3.37	20240805	0.70	N	213500	5000	1190 억	1784446	N	N	0	N	N
121	20240809	090849	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9870	40	2	0.41	8329260	844	1.76	9860	9930	9860	12770	6890	9830	9868.79	7.50	-39	10050	9940	9830	9720	9610	9995	9775	1190	2940	5000	7470	10	1	23800576	2349	133.38	0.32	12	0.00	74.00	30431.00	11590	20240523	-14.84	9500	20240805	3.89	11590	-14.84	20240523	9500	3.89	20240805	11590	-14.84	20240523	9500	3.89	20240805	0.70	N	213500	5000	1190 억	1784446	N	N	0	N	N
122	20240808	160833	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	-10	5	-0.10	471848700	47927	87.49	9810	9940	9720	12790	6890	9840	9845.15	7.57	-12517	9986	9912	9806	9732	9626	9950	9770	1190	2950	5000	7470	10	1	23800576	2340	132.84	0.32	12	0.20	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.70	N	213500	5000	1190 억	1801361	N	N	0	N	N
123	20240808	150845	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	-10	5	-0.10	457787170	46496	84.87	9810	9940	9720	12790	6890	9840	9845.73	7.57	-11597	9986	9912	9806	9732	9626	9950	9770	1190	2950	5000	7470	10	1	23800576	2340	132.84	0.32	12	0.20	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.70	N	213500	5000	1190 억	1801361	N	N	0	N	N
124	20240808	140846	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	0	3	0.00	402640580	40888	74.64	9810	9940	9720	12790	6890	9840	9847.40	7.57	-10251	9986	9912	9806	9732	9626	9950	9770	1190	2950	5000	7470	10	1	23800576	2342	132.97	0.32	12	0.17	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.70	N	213500	5000	1190 억	1801361	N	N	0	N	N
125	20240808	130845	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9890	50	2	0.51	335646400	34109	62.26	9810	9940	9720	12790	6890	9840	9840.41	7.57	-7316	9986	9912	9806	9732	9626	9950	9770	1190	2950	5000	7470	10	1	23800576	2354	133.65	0.32	12	0.14	74.00	30431.00	11590	20240523	-14.67	9500	20240805	4.11	11590	-14.67	20240523	9500	4.11	20240805	11590	-14.67	20240523	9500	4.11	20240805	0.70	N	213500	5000	1190 억	1801361	N	N	0	N	N
126	20240808	120850	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9910	70	2	0.71	278201760	28317	51.69	9810	9920	9720	12790	6890	9840	9824.55	7.57	-6530	9986	9912	9806	9732	9626	9950	9770	1190	2950	5000	7470	10	1	23800576	2359	133.92	0.33	12	0.12	74.00	30431.00	11590	20240523	-14.50	9500	20240805	4.32	11590	-14.50	20240523	9500	4.32	20240805	11590	-14.50	20240523	9500	4.32	20240805	0.70	N	213500	5000	1190 억	1801361	N	N	0	N	N
127	20240808	110843	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9850	10	2	0.10	196431850	20048	36.60	9810	9860	9720	12790	6890	9840	9798.08	7.57	-7804	9986	9912	9806	9732	9626	9950	9770	1190	2950	5000	7470	10	1	23800576	2344	133.11	0.32	12	0.08	74.00	30431.00	11590	20240523	-15.01	9500	20240805	3.68	11590	-15.01	20240523	9500	3.68	20240805	11590	-15.01	20240523	9500	3.68	20240805	0.70	N	213500	5000	1190 억	1801361	N	N	0	N	N
128	20240808	100841	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	-60	5	-0.61	98231870	10049	18.34	9810	9840	9720	12790	6890	9840	9775.29	7.57	-6507	9986	9912	9806	9732	9626	9950	9770	1190	2950	5000	7470	10	1	23800576	2328	132.16	0.32	12	0.04	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.70	N	213500	5000	1190 억	1801361	N	N	0	N	N
129	20240808	090837	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	-10	5	-0.10	5576840	569	1.04	9810	9830	9780	12790	6890	9840	9801.12	7.57	-443	9986	9912	9806	9732	9626	9950	9770	1190	2950	5000	7470	10	1	23800576	2340	132.84	0.32	12	0.00	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.70	N	213500	5000	1190 억	1801361	N	N	0	N	N
130	20240807	160823	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	130	2	1.34	537318430	54780	98.00	9710	9880	9700	12620	6800	9710	9808.46	7.60	-6300	10010	9860	9730	9580	9450	9795	9515	1190	2910	5000	7370	10	1	23800576	2342	132.97	0.32	12	0.23	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.76	N	213500	5000	1190 억	1807722	N	N	23	N	N
131	20240807	150835	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9790	80	2	0.82	499572610	50939	91.13	9710	9880	9700	12620	6800	9710	9807.27	7.60	-5197	10010	9860	9730	9580	9450	9795	9515	1190	2910	5000	7370	10	1	23800576	2330	132.30	0.32	12	0.21	74.00	30431.00	11590	20240523	-15.53	9500	20240805	3.05	11590	-15.53	20240523	9500	3.05	20240805	11590	-15.53	20240523	9500	3.05	20240805	0.76	N	213500	5000	1190 억	1807722	N	N	23	N	N
132	20240807	140841	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	70	2	0.72	434803470	44320	79.28	9710	9880	9700	12620	6800	9710	9810.55	7.60	-1309	10010	9860	9730	9580	9450	9795	9515	1190	2910	5000	7370	10	1	23800576	2328	132.16	0.32	12	0.19	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.76	N	213500	5000	1190 억	1807722	N	N	23	N	N
133	20240807	130835	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	90	2	0.93	366584040	37359	66.83	9710	9880	9700	12620	6800	9710	9812.47	7.60	147	10010	9860	9730	9580	9450	9795	9515	1190	2910	5000	7370	10	1	23800576	2332	132.43	0.32	12	0.16	74.00	30431.00	11590	20240523	-15.44	9500	20240805	3.16	11590	-15.44	20240523	9500	3.16	20240805	11590	-15.44	20240523	9500	3.16	20240805	0.76	N	213500	5000	1190 억	1807722	N	N	23	N	N
134	20240807	120837	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	130	2	1.34	304161710	31010	55.47	9710	9880	9700	12620	6800	9710	9808.50	7.60	1613	10010	9860	9730	9580	9450	9795	9515	1190	2910	5000	7370	10	1	23800576	2342	132.97	0.32	12	0.13	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.76	N	213500	5000	1190 억	1807722	N	N	23	N	N
135	20240807	110835	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	150	2	1.54	268580350	27397	49.01	9710	9880	9700	12620	6800	9710	9803.28	7.60	2733	10010	9860	9730	9580	9450	9795	9515	1190	2910	5000	7370	10	1	23800576	2347	133.24	0.32	12	0.12	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.76	N	213500	5000	1190 억	1807722	N	N	23	N	N
136	20240807	100830	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	70	2	0.72	184738220	18879	33.77	9710	9840	9700	12620	6800	9710	9785.38	7.60	2805	10010	9860	9730	9580	9450	9795	9515	1190	2910	5000	7370	10	1	23800576	2328	132.16	0.32	12	0.08	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.76	N	213500	5000	1190 억	1807722	N	N	23	N	N
137	20240807	090857	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	10	2	0.10	11735820	1207	2.16	9710	9750	9700	12620	6800	9710	9723.13	7.60	125	10010	9860	9730	9580	9450	9795	9515	1190	2910	5000	7370	10	1	23800576	2313	131.35	0.32	12	0.01	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.76	N	213500	5000	1190 억	1807722	N	N	23	N	N
138	20240806	160821	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9710	150	2	1.57	544085010	55866	39.20	9790	9880	9600	12420	6700	9560	9739.13	7.62	-5644	10240	9900	9700	9360	9160	9800	9260	1190	2860	5000	7260	10	1	23800576	2311	131.22	0.32	12	0.23	74.00	30431.00	11590	20240523	-16.22	9500	20240805	2.21	11590	-16.22	20240523	9500	2.21	20240805	11590	-16.22	20240523	9500	2.21	20240805	0.76	N	213500	5000	1190 억	1813800	N	N	23	N	N
139	20240806	150833	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	160	2	1.67	518876470	53275	37.38	9790	9880	9600	12420	6700	9560	9739.60	7.62	-4012	10240	9900	9700	9360	9160	9800	9260	1190	2860	5000	7260	10	1	23800576	2313	131.35	0.32	12	0.22	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.76	N	213500	5000	1190 억	1813800	N	N	4	N	N
140	20240806	140828	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9680	120	2	1.26	472012700	48442	33.99	9790	9880	9600	12420	6700	9560	9743.89	7.62	-3452	10240	9900	9700	9360	9160	9800	9260	1190	2860	5000	7260	10	1	23800576	2304	130.81	0.32	12	0.20	74.00	30431.00	11590	20240523	-16.48	9500	20240805	1.89	11590	-16.48	20240523	9500	1.89	20240805	11590	-16.48	20240523	9500	1.89	20240805	0.76	N	213500	5000	1190 억	1813800	N	N	4	N	N
141	20240806	130830	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9750	190	2	1.99	413989570	42473	29.80	9790	9880	9600	12420	6700	9560	9747.15	7.62	-3162	10240	9900	9700	9360	9160	9800	9260	1190	2860	5000	7260	10	1	23800576	2321	131.76	0.32	12	0.18	74.00	30431.00	11590	20240523	-15.88	9500	20240805	2.63	11590	-15.88	20240523	9500	2.63	20240805	11590	-15.88	20240523	9500	2.63	20240805	0.76	N	213500	5000	1190 억	1813800	N	N	4	N	N
142	20240806	120832	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9700	140	2	1.46	383494920	39340	27.60	9790	9880	9600	12420	6700	9560	9748.24	7.62	-3206	10240	9900	9700	9360	9160	9800	9260	1190	2860	5000	7260	10	1	23800576	2309	131.08	0.32	12	0.17	74.00	30431.00	11590	20240523	-16.31	9500	20240805	2.11	11590	-16.31	20240523	9500	2.11	20240805	11590	-16.31	20240523	9500	2.11	20240805	0.76	N	213500	5000	1190 억	1813800	N	N	4	N	N
143	20240806	110821	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9650	90	2	0.94	338687830	34707	24.35	9790	9880	9600	12420	6700	9560	9758.52	7.62	-2240	10240	9900	9700	9360	9160	9800	9260	1190	2860	5000	7260	10	1	23800576	2297	130.41	0.32	12	0.15	74.00	30431.00	11590	20240523	-16.74	9500	20240805	1.58	11590	-16.74	20240523	9500	1.58	20240805	11590	-16.74	20240523	9500	1.58	20240805	0.76	N	213500	5000	1190 억	1813800	N	N	4	N	N
144	20240806	100821	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9830	270	2	2.82	226279330	23117	16.22	9790	9880	9600	12420	6700	9560	9788.49	7.62	1542	10240	9900	9700	9360	9160	9800	9260	1190	2860	5000	7260	10	1	23800576	2340	132.84	0.32	12	0.10	74.00	30431.00	11590	20240523	-15.19	9500	20240805	3.47	11590	-15.19	20240523	9500	3.47	20240805	11590	-15.19	20240523	9500	3.47	20240805	0.76	N	213500	5000	1190 억	1813800	N	N	4	N	N
145	20240806	090827	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9730	170	2	1.78	34547070	3543	2.49	9790	9850	9600	12420	6700	9560	9751.07	7.62	-288	10240	9900	9700	9360	9160	9800	9260	1190	2860	5000	7260	10	1	23800576	2316	131.49	0.32	12	0.01	74.00	30431.00	11590	20240523	-16.05	9500	20240805	2.42	11590	-16.05	20240523	9500	2.42	20240805	11590	-16.05	20240523	9500	2.42	20240805	0.76	N	213500	5000	1190 억	1813800	N	N	4	N	N
146	20240805	160810	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9560	-500	5	-4.97	1393383380	142477	157.83	10030	10040	9500	13070	7050	10060	9780.19	7.79	-38201	10373	10216	10133	9976	9893	10175	9935	1190	3010	5000	7640	10	1	23800576	2275	129.19	0.31	12	0.60	74.00	30431.00	11590	20240523	-17.52	9500	20240805	0.63	11590	-17.52	20240523	9500	0.63	20240805	11590	-17.52	20240523	9500	0.63	20240805	0.76	N	213500	5000	1190 억	1853395	N	N	4	N	N
147	20240805	150825	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9550	-510	5	-5.07	1323071580	135122	149.68	10030	10040	9500	13070	7050	10060	9791.68	7.79	-36645	10373	10216	10133	9976	9893	10175	9935	1190	3010	5000	7640	10	1	23800576	2273	129.05	0.31	12	0.57	74.00	30431.00	11590	20240523	-17.60	9500	20240805	0.53	11590	-17.60	20240523	9500	0.53	20240805	11590	-17.60	20240523	9500	0.53	20240805	0.76	N	213500	5000	1190 억	1853395	N	N	15	N	N
148	20240805	140826	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9650	-410	5	-4.08	1105773750	112408	124.52	10030	10040	9600	13070	7050	10060	9837.14	7.79	-30696	10373	10216	10133	9976	9893	10175	9935	1190	3010	5000	7640	10	1	23800576	2297	130.41	0.32	12	0.47	74.00	30431.00	11590	20240523	-16.74	9600	20240805	0.52	11590	-16.74	20240523	9600	0.52	20240805	11590	-16.74	20240523	9600	0.52	20240805	0.76	N	213500	5000	1190 억	1853395	N	N	15	N	N
149	20240805	130824	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9610	-450	5	-4.47	1008831040	102363	113.39	10030	10040	9600	13070	7050	10060	9855.42	7.79	-28305	10373	10216	10133	9976	9893	10175	9935	1190	3010	5000	7640	10	1	23800576	2287	129.86	0.32	12	0.43	74.00	30431.00	11590	20240523	-17.08	9600	20240805	0.10	11590	-17.08	20240523	9600	0.10	20240805	11590	-17.08	20240523	9600	0.10	20240805	0.76	N	213500	5000	1190 억	1853395	N	N	15	N	N
150	20240805	120820	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	-260	5	-2.58	782045320	79007	87.52	10030	10040	9800	13070	7050	10060	9898.43	7.79	-26224	10373	10216	10133	9976	9893	10175	9935	1190	3010	5000	7640	10	1	23800576	2332	132.43	0.32	12	0.33	74.00	30431.00	11590	20240523	-15.44	9600	20231010	2.08	11590	-15.44	20240523	9800	0.00	20240805	11590	-15.44	20240523	9600	2.08	20231010	0.76	N	213500	5000	1190 억	1853395	N	N	15	N	N
151	20240805	110819	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9850	-210	5	-2.09	621317510	62642	69.39	10030	10040	9830	13070	7050	10060	9918.54	7.79	-22767	10373	10216	10133	9976	9893	10175	9935	1190	3010	5000	7640	10	1	23800576	2344	133.11	0.32	12	0.26	74.00	30431.00	11590	20240523	-15.01	9600	20231010	2.60	11590	-15.01	20240523	9830	0.20	20240805	11590	-15.01	20240523	9600	2.60	20231010	0.76	N	213500	5000	1190 억	1853395	N	N	15	N	N
152	20240805	100817	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9910	-150	5	-1.49	393129610	39510	43.77	10030	10040	9890	13070	7050	10060	9950.13	7.79	-15135	10373	10216	10133	9976	9893	10175	9935	1190	3010	5000	7640	10	1	23800576	2359	133.92	0.33	12	0.17	74.00	30431.00	11590	20240523	-14.50	9600	20231010	3.23	11590	-14.50	20240523	9880	0.30	20240417	11590	-14.50	20240523	9600	3.23	20231010	0.76	N	213500	5000	1190 억	1853395	N	N	15	N	N
153	20240805	090812	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9940	-120	5	-1.19	157538710	15760	17.46	10030	10040	9910	13070	7050	10060	9996.11	7.79	-9207	10373	10216	10133	9976	9893	10175	9935	1190	3010	5000	7640	10	1	23800576	2366	134.32	0.33	12	0.07	74.00	30431.00	11590	20240523	-14.24	9600	20231010	3.54	11590	-14.24	20240523	9880	0.61	20240417	11590	-14.24	20240523	9600	3.54	20231010	0.76	N	213500	5000	1190 억	1853395	N	N	15	N	N
154	20240802	160805	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10060	-230	5	-2.24	909046920	90125	218.08	10290	10290	10050	13370	7210	10290	10086.51	7.88	-22754	10436	10362	10316	10242	10196	10400	10280	1190	3080	5000	7820	10	1	23800576	2394	135.95	0.33	12	0.38	74.00	30431.00	11590	20240523	-13.20	9600	20231010	4.79	11590	-13.20	20240523	9880	1.82	20240417	11590	-13.20	20240523	9600	4.79	20231010	0.76	N	213500	5000	1190 억	1876075	N	N	15	N	N
155	20240802	150804	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10060	-230	5	-2.24	884119270	87647	212.08	10290	10290	10050	13370	7210	10290	10087.25	7.88	-21763	10436	10362	10316	10242	10196	10400	10280	1190	3080	5000	7820	10	1	23800576	2394	135.95	0.33	12	0.37	74.00	30431.00	11590	20240523	-13.20	9600	20231010	4.79	11590	-13.20	20240523	9880	1.82	20240417	11590	-13.20	20240523	9600	4.79	20231010	0.76	N	213500	5000	1190 억	1876075	N	N	0	N	N
156	20240802	140808	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10050	-240	5	-2.33	798478610	79134	191.48	10290	10290	10050	13370	7210	10290	10090.18	7.88	-17772	10436	10362	10316	10242	10196	10400	10280	1190	3080	5000	7820	10	1	23800576	2392	135.81	0.33	12	0.33	74.00	30431.00	11590	20240523	-13.29	9600	20231010	4.69	11590	-13.29	20240523	9880	1.72	20240417	11590	-13.29	20240523	9600	4.69	20231010	0.76	N	213500	5000	1190 억	1876075	N	N	0	N	N
157	20240802	130805	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10090	-200	5	-1.94	679134880	67272	162.78	10290	10290	10050	13370	7210	10290	10095.32	7.88	-13690	10436	10362	10316	10242	10196	10400	10280	1190	3080	5000	7820	10	1	23800576	2401	136.35	0.33	12	0.28	74.00	30431.00	11590	20240523	-12.94	9600	20231010	5.10	11590	-12.94	20240523	9880	2.13	20240417	11590	-12.94	20240523	9600	5.10	20231010	0.76	N	213500	5000	1190 억	1876075	N	N	0	N	N
158	20240802	120806	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10090	-200	5	-1.94	656340220	65011	157.31	10290	10290	10050	13370	7210	10290	10095.80	7.88	-12357	10436	10362	10316	10242	10196	10400	10280	1190	3080	5000	7820	10	1	23800576	2401	136.35	0.33	12	0.27	74.00	30431.00	11590	20240523	-12.94	9600	20231010	5.10	11590	-12.94	20240523	9880	2.13	20240417	11590	-12.94	20240523	9600	5.10	20231010	0.76	N	213500	5000	1190 억	1876075	N	N	0	N	N
159	20240802	110806	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10090	-200	5	-1.94	494975680	48984	118.53	10290	10290	10050	13370	7210	10290	10104.80	7.88	-10183	10436	10362	10316	10242	10196	10400	10280	1190	3080	5000	7820	10	1	23800576	2401	136.35	0.33	12	0.21	74.00	30431.00	11590	20240523	-12.94	9600	20231010	5.10	11590	-12.94	20240523	9880	2.13	20240417	11590	-12.94	20240523	9600	5.10	20231010	0.76	N	213500	5000	1190 억	1876075	N	N	0	N	N
160	20240802	100801	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10100	-190	5	-1.85	431021050	42649	103.20	10290	10290	10050	13370	7210	10290	10106.19	7.88	-7212	10436	10362	10316	10242	10196	10400	10280	1190	3080	5000	7820	10	1	23800576	2404	136.49	0.33	12	0.18	74.00	30431.00	11590	20240523	-12.86	9600	20231010	5.21	11590	-12.86	20240523	9880	2.23	20240417	11590	-12.86	20240523	9600	5.21	20231010	0.76	N	213500	5000	1190 억	1876075	N	N	0	N	N
161	20240802	090808	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10220	-70	5	-0.68	9091820	889	2.15	10290	10290	10210	13370	7210	10290	10226.16	7.88	-56	10436	10362	10316	10242	10196	10400	10280	1190	3080	5000	7820	10	1	23800576	2432	138.11	0.34	12	0.00	74.00	30431.00	11590	20240523	-11.82	9600	20231010	6.46	11590	-11.82	20240523	9880	3.44	20240417	11590	-11.82	20240523	9600	6.46	20231010	0.76	N	213500	5000	1190 억	1876075	N	N	0	N	N
162	20240801	160801	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10290	20	2	0.19	426647600	41326	62.64	10270	10390	10270	13350	7190	10270	10323.95	7.86	-3414	10403	10336	10223	10156	10043	10370	10190	1190	3080	5000	7800	10	1	23800576	2449	139.05	0.34	12	0.17	74.00	30431.00	11590	20240523	-11.22	9600	20231010	7.19	11590	-11.22	20240523	9880	4.15	20240417	11590	-11.22	20240523	9600	7.19	20231010	0.76	N	213500	5000	1190 억	1871724	N	N	3	N	N
163	20240801	150823	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10320	50	2	0.49	387225980	37496	56.84	10270	10390	10270	13350	7190	10270	10327.13	7.86	-1941	10403	10336	10223	10156	10043	10370	10190	1190	3080	5000	7800	10	1	23800576	2456	139.46	0.34	12	0.16	74.00	30431.00	11590	20240523	-10.96	9600	20231010	7.50	11590	-10.96	20240523	9880	4.45	20240417	11590	-10.96	20240523	9600	7.50	20231010	0.76	N	213500	5000	1190 억	1871724	N	N	3	N	N
164	20240801	140813	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10340	70	2	0.68	353886230	34260	51.93	10270	10390	10270	13350	7190	10270	10329.43	7.86	-220	10403	10336	10223	10156	10043	10370	10190	1190	3080	5000	7800	10	1	23800576	2461	139.73	0.34	12	0.14	74.00	30431.00	11590	20240523	-10.79	9600	20231010	7.71	11590	-10.79	20240523	9880	4.66	20240417	11590	-10.79	20240523	9600	7.71	20231010	0.76	N	213500	5000	1190 억	1871724	N	N	3	N	N
165	20240801	130804	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10360	90	2	0.88	332200900	32164	48.76	10270	10390	10270	13350	7190	10270	10328.35	7.86	520	10403	10336	10223	10156	10043	10370	10190	1190	3080	5000	7800	10	1	23800576	2466	140.00	0.34	12	0.14	74.00	30431.00	11590	20240523	-10.61	9600	20231010	7.92	11590	-10.61	20240523	9880	4.86	20240417	11590	-10.61	20240523	9600	7.92	20231010	0.76	N	213500	5000	1190 억	1871724	N	N	3	N	N
166	20240801	120809	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10350	80	2	0.78	300440580	29095	44.10	10270	10390	10270	13350	7190	10270	10326.19	7.86	1256	10403	10336	10223	10156	10043	10370	10190	1190	3080	5000	7800	10	1	23800576	2463	139.86	0.34	12	0.12	74.00	30431.00	11590	20240523	-10.70	9600	20231010	7.81	11590	-10.70	20240523	9880	4.76	20240417	11590	-10.70	20240523	9600	7.81	20231010	0.76	N	213500	5000	1190 억	1871724	N	N	3	N	N
167	20240801	110809	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10340	70	2	0.68	276730500	26801	40.63	10270	10390	10270	13350	7190	10270	10325.38	7.86	1564	10403	10336	10223	10156	10043	10370	10190	1190	3080	5000	7800	10	1	23800576	2461	139.73	0.34	12	0.11	74.00	30431.00	11590	20240523	-10.79	9600	20231010	7.71	11590	-10.79	20240523	9880	4.66	20240417	11590	-10.79	20240523	9600	7.71	20231010	0.76	N	213500	5000	1190 억	1871724	N	N	3	N	N
168	20240801	100805	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10360	90	2	0.88	167400280	16213	24.58	10270	10390	10270	13350	7190	10270	10325.07	7.86	2105	10403	10336	10223	10156	10043	10370	10190	1190	3080	5000	7800	10	1	23800576	2466	140.00	0.34	12	0.07	74.00	30431.00	11590	20240523	-10.61	9600	20231010	7.92	11590	-10.61	20240523	9880	4.86	20240417	11590	-10.61	20240523	9600	7.92	20231010	0.76	N	213500	5000	1190 억	1871724	N	N	3	N	N
169	20240801	090756	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	10300	30	2	0.29	36200680	3521	5.34	10270	10300	10270	13350	7190	10270	10281.36	7.86	1865	10403	10336	10223	10156	10043	10370	10190	1190	3080	5000	7800	10	1	23800576	2451	139.19	0.34	12	0.01	74.00	30431.00	11590	20240523	-11.13	9600	20231010	7.29	11590	-11.13	20240523	9880	4.25	20240417	11590	-11.13	20240523	9600	7.29	20231010	0.76	N	213500	5000	1190 억	1871724	N	N	3	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History