KissMeData/008250/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	20231031	160234	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6680	120	2	1.83	214502650	32161	112.40	6600	6720	6600	8520	4600	6560	6669.65	4.37	2540	6720	6640	6520	6440	6320	6580	6380	548	1960	5000	4720	10	1	10952635	732	13.66	0.36	12	0.29	489.00	18541.00	8900	20230327	-24.94	6040	20231023	10.60	8900	-24.94	20230327	6040	10.60	20231023	8900	-24.94	20230327	6040	10.60	20231023	2.46	N	008250	5000	547 억	478085	N	N	0	N	N
3	20231031	150236	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6690	130	2	1.98	208710750	31295	109.38	6600	6720	6600	8520	4600	6560	6669.14	4.37	3123	6720	6640	6520	6440	6320	6580	6380	548	1960	5000	4720	10	1	10952635	733	13.68	0.36	12	0.29	489.00	18541.00	8900	20230327	-24.83	6040	20231023	10.76	8900	-24.83	20230327	6040	10.76	20231023	8900	-24.83	20230327	6040	10.76	20231023	2.46	N	008250	5000	547 억	478085	N	N	0	N	N
4	20231031	140239	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6680	120	2	1.83	179110780	26852	93.85	6600	6720	6600	8520	4600	6560	6670.30	4.37	2791	6720	6640	6520	6440	6320	6580	6380	548	1960	5000	4720	10	1	10952635	732	13.66	0.36	12	0.25	489.00	18541.00	8900	20230327	-24.94	6040	20231023	10.60	8900	-24.94	20230327	6040	10.60	20231023	8900	-24.94	20230327	6040	10.60	20231023	2.46	N	008250	5000	547 억	478085	N	N	0	N	N
5	20231031	130236	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6690	130	2	1.98	154432010	23152	80.92	6600	6720	6600	8520	4600	6560	6670.35	4.37	2513	6720	6640	6520	6440	6320	6580	6380	548	1960	5000	4720	10	1	10952635	733	13.68	0.36	12	0.21	489.00	18541.00	8900	20230327	-24.83	6040	20231023	10.76	8900	-24.83	20230327	6040	10.76	20231023	8900	-24.83	20230327	6040	10.76	20231023	2.46	N	008250	5000	547 억	478085	N	N	0	N	N
6	20231031	120231	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6680	120	2	1.83	129631270	19445	67.96	6600	6720	6600	8520	4600	6560	6666.56	4.37	2413	6720	6640	6520	6440	6320	6580	6380	548	1960	5000	4720	10	1	10952635	732	13.66	0.36	12	0.18	489.00	18541.00	8900	20230327	-24.94	6040	20231023	10.60	8900	-24.94	20230327	6040	10.60	20231023	8900	-24.94	20230327	6040	10.60	20231023	2.46	N	008250	5000	547 억	478085	N	N	0	N	N
7	20231031	110239	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6670	110	2	1.68	102512550	15386	53.77	6600	6720	6600	8520	4600	6560	6662.72	4.37	1584	6720	6640	6520	6440	6320	6580	6380	548	1960	5000	4720	10	1	10952635	731	13.64	0.36	12	0.14	489.00	18541.00	8900	20230327	-25.06	6040	20231023	10.43	8900	-25.06	20230327	6040	10.43	20231023	8900	-25.06	20230327	6040	10.43	20231023	2.46	N	008250	5000	547 억	478085	N	N	0	N	N
8	20231031	100238	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6700	140	2	2.13	76389190	11476	40.11	6600	6720	6600	8520	4600	6560	6656.43	4.37	1063	6720	6640	6520	6440	6320	6580	6380	548	1960	5000	4720	10	1	10952635	734	13.70	0.36	12	0.10	489.00	18541.00	8900	20230327	-24.72	6040	20231023	10.93	8900	-24.72	20230327	6040	10.93	20231023	8900	-24.72	20230327	6040	10.93	20231023	2.46	N	008250	5000	547 억	478085	N	N	0	N	N
9	20231031	090236	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6660	100	2	1.52	24362570	3683	12.87	6600	6700	6600	8520	4600	6560	6614.87	4.37	700	6720	6640	6520	6440	6320	6580	6380	548	1960	5000	4720	10	1	10952635	729	13.62	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.17	6040	20231023	10.26	8900	-25.17	20230327	6040	10.26	20231023	8900	-25.17	20230327	6040	10.26	20231023	2.46	N	008250	5000	547 억	478085	N	N	0	N	N
10	20231030	160233	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6560	110	2	1.71	187365010	28612	151.72	6570	6600	6400	8380	4520	6450	6548.48	4.37	-41	6610	6530	6440	6360	6270	6570	6400	548	1930	5000	4640	10	1	10952635	718	13.42	0.35	12	0.26	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.47	N	008250	5000	547 억	478162	N	N	0	N	N
11	20231030	150230	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6580	130	2	2.02	179196580	27370	145.14	6570	6600	6400	8380	4520	6450	6547.19	4.37	-79	6610	6530	6440	6360	6270	6570	6400	548	1930	5000	4640	10	1	10952635	721	13.46	0.35	12	0.25	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.47	N	008250	5000	547 억	478162	N	N	0	N	N
12	20231030	140231	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6590	140	2	2.17	153858300	23515	124.70	6570	6600	6400	8380	4520	6450	6542.99	4.37	289	6610	6530	6440	6360	6270	6570	6400	548	1930	5000	4640	10	1	10952635	722	13.48	0.36	12	0.21	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.47	N	008250	5000	547 억	478162	N	N	0	N	N
13	20231030	130230	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6590	140	2	2.17	123823730	18954	100.51	6570	6590	6400	8380	4520	6450	6532.85	4.37	-617	6610	6530	6440	6360	6270	6570	6400	548	1930	5000	4640	10	1	10952635	722	13.48	0.36	12	0.17	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.47	N	008250	5000	547 억	478162	N	N	0	N	N
14	20231030	120228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6580	130	2	2.02	108735740	16662	88.36	6570	6590	6400	8380	4520	6450	6525.97	4.37	-620	6610	6530	6440	6360	6270	6570	6400	548	1930	5000	4640	10	1	10952635	721	13.46	0.35	12	0.15	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.47	N	008250	5000	547 억	478162	N	N	0	N	N
15	20231030	110227	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6560	110	2	1.71	79635050	12236	64.88	6570	6570	6400	8380	4520	6450	6508.26	4.37	-633	6610	6530	6440	6360	6270	6570	6400	548	1930	5000	4640	10	1	10952635	718	13.42	0.35	12	0.11	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.47	N	008250	5000	547 억	478162	N	N	0	N	N
16	20231030	100228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6520	70	2	1.09	62400020	9601	50.91	6570	6570	6400	8380	4520	6450	6499.33	4.37	-532	6610	6530	6440	6360	6270	6570	6400	548	1930	5000	4640	10	1	10952635	714	13.33	0.35	12	0.09	489.00	18541.00	8900	20230327	-26.74	6040	20231023	7.95	8900	-26.74	20230327	6040	7.95	20231023	8900	-26.74	20230327	6040	7.95	20231023	2.47	N	008250	5000	547 억	478162	N	N	0	N	N
17	20231030	090226	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6560	110	2	1.71	183640	28	0.15	6570	6570	6510	8380	4520	6450	6558.57	4.37	-2	6610	6530	6440	6360	6270	6570	6400	548	1930	5000	4640	10	1	10952635	718	13.42	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.47	N	008250	5000	547 억	478162	N	N	0	N	N
18	20231027	160221	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6450	90	2	1.42	121425260	18796	85.87	6360	6520	6350	8260	4460	6360	6460.30	4.36	552	6653	6506	6403	6256	6153	6455	6205	548	1900	5000	4570	10	1	10952635	706	13.19	0.35	12	0.17	489.00	18541.00	8900	20230327	-27.53	6040	20231023	6.79	8900	-27.53	20230327	6040	6.79	20231023	8900	-27.53	20230327	6040	6.79	20231023	2.47	N	008250	5000	547 억	477610	N	N	0	N	N
19	20231027	150229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6440	80	2	1.26	114965830	17794	81.30	6360	6520	6350	8260	4460	6360	6460.93	4.36	658	6653	6506	6403	6256	6153	6455	6205	548	1900	5000	4570	10	1	10952635	705	13.17	0.35	12	0.16	489.00	18541.00	8900	20230327	-27.64	6040	20231023	6.62	8900	-27.64	20230327	6040	6.62	20231023	8900	-27.64	20230327	6040	6.62	20231023	2.47	N	008250	5000	547 억	477610	N	N	0	N	N
20	20231027	140228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6510	150	2	2.36	100656960	15590	71.23	6360	6520	6350	8260	4460	6360	6456.51	4.36	1036	6653	6506	6403	6256	6153	6455	6205	548	1900	5000	4570	10	1	10952635	713	13.31	0.35	12	0.14	489.00	18541.00	8900	20230327	-26.85	6040	20231023	7.78	8900	-26.85	20230327	6040	7.78	20231023	8900	-26.85	20230327	6040	7.78	20231023	2.47	N	008250	5000	547 억	477610	N	N	0	N	N
21	20231027	130227	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6500	140	2	2.20	87639960	13587	62.08	6360	6520	6350	8260	4460	6360	6450.28	4.36	2204	6653	6506	6403	6256	6153	6455	6205	548	1900	5000	4570	10	1	10952635	712	13.29	0.35	12	0.12	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.47	N	008250	5000	547 억	477610	N	N	0	N	N
22	20231027	120228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6500	140	2	2.20	75088430	11653	53.24	6360	6520	6350	8260	4460	6360	6443.70	4.36	2759	6653	6506	6403	6256	6153	6455	6205	548	1900	5000	4570	10	1	10952635	712	13.29	0.35	12	0.11	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.47	N	008250	5000	547 억	477610	N	N	0	N	N
23	20231027	110229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6490	130	2	2.04	33472790	5219	23.84	6360	6490	6350	8260	4460	6360	6413.64	4.36	-867	6653	6506	6403	6256	6153	6455	6205	548	1900	5000	4570	10	1	10952635	711	13.27	0.35	12	0.05	489.00	18541.00	8900	20230327	-27.08	6040	20231023	7.45	8900	-27.08	20230327	6040	7.45	20231023	8900	-27.08	20230327	6040	7.45	20231023	2.47	N	008250	5000	547 억	477610	N	N	0	N	N
24	20231027	100228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6380	20	2	0.31	17752100	2782	12.71	6360	6430	6350	8260	4460	6360	6381.06	4.36	-892	6653	6506	6403	6256	6153	6455	6205	548	1900	5000	4570	10	1	10952635	699	13.05	0.34	12	0.03	489.00	18541.00	8900	20230327	-28.31	6040	20231023	5.63	8900	-28.31	20230327	6040	5.63	20231023	8900	-28.31	20230327	6040	5.63	20231023	2.47	N	008250	5000	547 억	477610	N	N	0	N	N
25	20231027	090226	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6360	0	3	0.00	38160	6	0.03	6360	6360	6360	8260	4460	6360	6360.00	4.36	0	6653	6506	6403	6256	6153	6455	6205	548	1900	5000	4570	10	1	10952635	697	13.01	0.34	12	0.00	489.00	18541.00	8900	20230327	-28.54	6040	20231023	5.30	8900	-28.54	20230327	6040	5.30	20231023	8900	-28.54	20230327	6040	5.30	20231023	2.47	N	008250	5000	547 억	477610	N	N	0	N	N
26	20231026	160226	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6360	-80	5	-1.24	140549980	21868	75.03	6380	6550	6300	8370	4510	6440	6427.45	4.43	-6901	6546	6492	6396	6342	6246	6520	6370	548	1930	5000	4630	10	1	10952635	697	13.01	0.34	12	0.20	489.00	18541.00	8900	20230327	-28.54	6040	20231023	5.30	8900	-28.54	20230327	6040	5.30	20231023	8900	-28.54	20230327	6040	5.30	20231023	2.54	N	008250	5000	547 억	484705	N	N	0	N	N
27	20231026	150225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6410	-30	5	-0.47	134711500	20950	71.88	6380	6550	6300	8370	4510	6440	6430.14	4.43	-6899	6546	6492	6396	6342	6246	6520	6370	548	1930	5000	4630	10	1	10952635	702	13.11	0.35	12	0.19	489.00	18541.00	8900	20230327	-27.98	6040	20231023	6.13	8900	-27.98	20230327	6040	6.13	20231023	8900	-27.98	20230327	6040	6.13	20231023	2.54	N	008250	5000	547 억	484705	N	N	0	N	N
28	20231026	140225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6420	-20	5	-0.31	128613320	19998	68.61	6380	6550	6300	8370	4510	6440	6431.31	4.43	-6395	6546	6492	6396	6342	6246	6520	6370	548	1930	5000	4630	10	1	10952635	703	13.13	0.35	12	0.18	489.00	18541.00	8900	20230327	-27.87	6040	20231023	6.29	8900	-27.87	20230327	6040	6.29	20231023	8900	-27.87	20230327	6040	6.29	20231023	2.54	N	008250	5000	547 억	484705	N	N	0	N	N
29	20231026	130225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6420	-20	5	-0.31	106919900	16617	57.01	6380	6550	6300	8370	4510	6440	6434.37	4.43	-5001	6546	6492	6396	6342	6246	6520	6370	548	1930	5000	4630	10	1	10952635	703	13.13	0.35	12	0.15	489.00	18541.00	8900	20230327	-27.87	6040	20231023	6.29	8900	-27.87	20230327	6040	6.29	20231023	8900	-27.87	20230327	6040	6.29	20231023	2.54	N	008250	5000	547 억	484705	N	N	0	N	N
30	20231026	120226	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6440	0	3	0.00	93088260	14463	49.62	6380	6550	6300	8370	4510	6440	6436.30	4.43	-3883	6546	6492	6396	6342	6246	6520	6370	548	1930	5000	4630	10	1	10952635	705	13.17	0.35	12	0.13	489.00	18541.00	8900	20230327	-27.64	6040	20231023	6.62	8900	-27.64	20230327	6040	6.62	20231023	8900	-27.64	20230327	6040	6.62	20231023	2.54	N	008250	5000	547 억	484705	N	N	0	N	N
31	20231026	110227	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6480	40	2	0.62	76486320	11883	40.77	6380	6550	6300	8370	4510	6440	6436.62	4.43	-2949	6546	6492	6396	6342	6246	6520	6370	548	1930	5000	4630	10	1	10952635	710	13.25	0.35	12	0.11	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.54	N	008250	5000	547 억	484705	N	N	0	N	N
32	20231026	100227	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6470	30	2	0.47	51625670	8030	27.55	6380	6550	6300	8370	4510	6440	6429.10	4.43	-1894	6546	6492	6396	6342	6246	6520	6370	548	1930	5000	4630	10	1	10952635	709	13.23	0.35	12	0.07	489.00	18541.00	8900	20230327	-27.30	6040	20231023	7.12	8900	-27.30	20230327	6040	7.12	20231023	8900	-27.30	20230327	6040	7.12	20231023	2.54	N	008250	5000	547 억	484705	N	N	0	N	N
33	20231026	090225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6350	-90	5	-1.40	1441820	226	0.78	6380	6380	6350	8370	4510	6440	6379.73	4.43	-187	6546	6492	6396	6342	6246	6520	6370	548	1930	5000	4630	10	1	10952635	695	12.99	0.34	12	0.00	489.00	18541.00	8900	20230327	-28.65	6040	20231023	5.13	8900	-28.65	20230327	6040	5.13	20231023	8900	-28.65	20230327	6040	5.13	20231023	2.54	N	008250	5000	547 억	484705	N	N	0	N	N
34	20231025	160226	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6440	130	2	2.06	186287390	29147	88.30	6400	6450	6300	8200	4420	6310	6391.31	4.38	5411	6523	6416	6283	6176	6043	6470	6230	548	1890	5000	4540	10	1	10952635	705	13.17	0.35	12	0.27	489.00	18541.00	8900	20230327	-27.64	6040	20231023	6.62	8900	-27.64	20230327	6040	6.62	20231023	8900	-27.64	20230327	6040	6.62	20231023	2.58	N	008250	5000	547 억	479313	N	N	0	N	N
35	20231025	150226	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6420	110	2	1.74	185353750	29002	87.86	6400	6450	6300	8200	4420	6310	6391.07	4.38	5392	6523	6416	6283	6176	6043	6470	6230	548	1890	5000	4540	10	1	10952635	703	13.13	0.35	12	0.26	489.00	18541.00	8900	20230327	-27.87	6040	20231023	6.29	8900	-27.87	20230327	6040	6.29	20231023	8900	-27.87	20230327	6040	6.29	20231023	2.58	N	008250	5000	547 억	479313	N	N	0	N	N
36	20231025	140224	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6420	110	2	1.74	171418210	26834	81.30	6400	6450	6300	8200	4420	6310	6388.10	4.38	5024	6523	6416	6283	6176	6043	6470	6230	548	1890	5000	4540	10	1	10952635	703	13.13	0.35	12	0.25	489.00	18541.00	8900	20230327	-27.87	6040	20231023	6.29	8900	-27.87	20230327	6040	6.29	20231023	8900	-27.87	20230327	6040	6.29	20231023	2.58	N	008250	5000	547 억	479313	N	N	0	N	N
37	20231025	130226	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6410	100	2	1.58	122589220	19228	58.25	6400	6450	6300	8200	4420	6310	6375.56	4.38	3882	6523	6416	6283	6176	6043	6470	6230	548	1890	5000	4540	10	1	10952635	702	13.11	0.35	12	0.18	489.00	18541.00	8900	20230327	-27.98	6040	20231023	6.13	8900	-27.98	20230327	6040	6.13	20231023	8900	-27.98	20230327	6040	6.13	20231023	2.58	N	008250	5000	547 억	479313	N	N	0	N	N
38	20231025	120225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6420	110	2	1.74	106437770	16710	50.62	6400	6450	6300	8200	4420	6310	6369.70	4.38	4014	6523	6416	6283	6176	6043	6470	6230	548	1890	5000	4540	10	1	10952635	703	13.13	0.35	12	0.15	489.00	18541.00	8900	20230327	-27.87	6040	20231023	6.29	8900	-27.87	20230327	6040	6.29	20231023	8900	-27.87	20230327	6040	6.29	20231023	2.58	N	008250	5000	547 억	479313	N	N	0	N	N
39	20231025	110225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6410	100	2	1.58	79589910	12518	37.92	6400	6450	6300	8200	4420	6310	6358.04	4.38	2082	6523	6416	6283	6176	6043	6470	6230	548	1890	5000	4540	10	1	10952635	702	13.11	0.35	12	0.11	489.00	18541.00	8900	20230327	-27.98	6040	20231023	6.13	8900	-27.98	20230327	6040	6.13	20231023	8900	-27.98	20230327	6040	6.13	20231023	2.58	N	008250	5000	547 억	479313	N	N	0	N	N
40	20231025	100224	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6370	60	2	0.95	26552460	4146	12.56	6400	6450	6310	8200	4420	6310	6404.36	4.38	1174	6523	6416	6283	6176	6043	6470	6230	548	1890	5000	4540	10	1	10952635	698	13.03	0.34	12	0.04	489.00	18541.00	8900	20230327	-28.43	6040	20231023	5.46	8900	-28.43	20230327	6040	5.46	20231023	8900	-28.43	20230327	6040	5.46	20231023	2.58	N	008250	5000	547 억	479313	N	N	0	N	N
41	20231025	090225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6390	80	2	1.27	127960	20	0.06	6400	6400	6390	8200	4420	6310	6398.00	4.38	-1	6523	6416	6283	6176	6043	6470	6230	548	1890	5000	4540	10	1	10952635	700	13.07	0.34	12	0.00	489.00	18541.00	8900	20230327	-28.20	6040	20231023	5.79	8900	-28.20	20230327	6040	5.79	20231023	8900	-28.20	20230327	6040	5.79	20231023	2.58	N	008250	5000	547 억	479313	N	N	0	N	N
42	20231024	160221	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6310	130	2	2.10	206697890	33008	149.49	6180	6390	6150	8030	4330	6180	6261.37	4.30	8859	6660	6420	6230	5990	5800	6540	6110	548	1850	5000	4440	10	1	10952635	691	12.90	0.34	12	0.30	489.00	18541.00	8900	20230327	-29.10	6040	20231023	4.47	8900	-29.10	20230327	6040	4.47	20231023	8900	-29.10	20230327	6040	4.47	20231023	2.60	N	008250	5000	547 억	470654	N	N	0	N	N
43	20231024	150224	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6330	150	2	2.43	179052950	28627	129.65	6180	6390	6150	8030	4330	6180	6254.69	4.30	7429	6660	6420	6230	5990	5800	6540	6110	548	1850	5000	4440	10	1	10952635	693	12.94	0.34	12	0.26	489.00	18541.00	8900	20230327	-28.88	6040	20231023	4.80	8900	-28.88	20230327	6040	4.80	20231023	8900	-28.88	20230327	6040	4.80	20231023	2.60	N	008250	5000	547 억	470654	N	N	0	N	N
44	20231024	140221	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6350	170	2	2.75	156768710	25113	113.73	6180	6390	6150	8030	4330	6180	6242.53	4.30	6194	6660	6420	6230	5990	5800	6540	6110	548	1850	5000	4440	10	1	10952635	695	12.99	0.34	12	0.23	489.00	18541.00	8900	20230327	-28.65	6040	20231023	5.13	8900	-28.65	20230327	6040	5.13	20231023	8900	-28.65	20230327	6040	5.13	20231023	2.60	N	008250	5000	547 억	470654	N	N	0	N	N
45	20231024	130225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6280	100	2	1.62	130270280	20933	94.80	6180	6330	6150	8030	4330	6180	6223.20	4.30	4110	6660	6420	6230	5990	5800	6540	6110	548	1850	5000	4440	10	1	10952635	688	12.84	0.34	12	0.19	489.00	18541.00	8900	20230327	-29.44	6040	20231023	3.97	8900	-29.44	20230327	6040	3.97	20231023	8900	-29.44	20230327	6040	3.97	20231023	2.60	N	008250	5000	547 억	470654	N	N	0	N	N
46	20231024	120223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6250	70	2	1.13	105338600	16944	76.74	6180	6330	6150	8030	4330	6180	6216.87	4.30	1767	6660	6420	6230	5990	5800	6540	6110	548	1850	5000	4440	10	1	10952635	685	12.78	0.34	12	0.15	489.00	18541.00	8900	20230327	-29.78	6040	20231023	3.48	8900	-29.78	20230327	6040	3.48	20231023	8900	-29.78	20230327	6040	3.48	20231023	2.60	N	008250	5000	547 억	470654	N	N	0	N	N
47	20231024	110223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6200	20	2	0.32	56574310	9081	41.13	6180	6330	6180	8030	4330	6180	6229.96	4.30	-1905	6660	6420	6230	5990	5800	6540	6110	548	1850	5000	4440	10	1	10952635	679	12.68	0.33	12	0.08	489.00	18541.00	8900	20230327	-30.34	6040	20231023	2.65	8900	-30.34	20230327	6040	2.65	20231023	8900	-30.34	20230327	6040	2.65	20231023	2.60	N	008250	5000	547 억	470654	N	N	0	N	N
48	20231024	100223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6250	70	2	1.13	25624070	4089	18.52	6180	6330	6180	8030	4330	6180	6266.59	4.30	-671	6660	6420	6230	5990	5800	6540	6110	548	1850	5000	4440	10	1	10952635	685	12.78	0.34	12	0.04	489.00	18541.00	8900	20230327	-29.78	6040	20231023	3.48	8900	-29.78	20230327	6040	3.48	20231023	8900	-29.78	20230327	6040	3.48	20231023	2.60	N	008250	5000	547 억	470654	N	N	0	N	N
49	20231024	090223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	6180	0	3	0.00	1402860	227	1.03	6180	6180	6180	8030	4330	6180	6180.00	4.30	0	6660	6420	6230	5990	5800	6540	6110	548	1850	5000	4440	10	1	10952635	677	12.64	0.33	12	0.00	489.00	18541.00	8900	20230327	-30.56	6040	20231023	2.32	8900	-30.56	20230327	6040	2.32	20231023	8900	-30.56	20230327	6040	2.32	20231023	2.60	N	008250	5000	547 억	470654	N	N	0	N	N
50	20231023	160221	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	6180	30	2	0.49	136926030	22049	111.03	6040	6470	6040	7990	4310	6150	6210.08	4.26	4144	6523	6336	6203	6016	5883	6270	5950	548	1840	5000	4420	10	1	10952635	677	12.64	0.33	12	0.20	489.00	18541.00	8900	20230327	-30.56	6040	20231023	2.32	8900	-30.56	20230327	6040	2.32	20231023	8900	-30.56	20230327	6040	2.32	20231023	2.62	N	008250	5000	547 억	466510	N	N	0	N	N
51	20231023	150219	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	6200	50	2	0.81	124578750	20055	100.99	6040	6470	6040	7990	4310	6150	6211.85	4.26	3849	6523	6336	6203	6016	5883	6270	5950	548	1840	5000	4420	10	1	10952635	679	12.68	0.33	12	0.18	489.00	18541.00	8900	20230327	-30.34	6040	20231023	2.65	8900	-30.34	20230327	6040	2.65	20231023	8900	-30.34	20230327	6040	2.65	20231023	2.62	N	008250	5000	547 억	466510	N	N	0	N	N
52	20231023	140221	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	6260	110	2	1.79	97624220	15726	79.19	6040	6470	6040	7990	4310	6150	6207.82	4.26	3569	6523	6336	6203	6016	5883	6270	5950	548	1840	5000	4420	10	1	10952635	686	12.80	0.34	12	0.14	489.00	18541.00	8900	20230327	-29.66	6040	20231023	3.64	8900	-29.66	20230327	6040	3.64	20231023	8900	-29.66	20230327	6040	3.64	20231023	2.62	N	008250	5000	547 억	466510	N	N	0	N	N
53	20231023	130221	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	6270	120	2	1.95	95172170	15335	77.22	6040	6470	6040	7990	4310	6150	6206.21	4.26	3571	6523	6336	6203	6016	5883	6270	5950	548	1840	5000	4420	10	1	10952635	687	12.82	0.34	12	0.14	489.00	18541.00	8900	20230327	-29.55	6040	20231023	3.81	8900	-29.55	20230327	6040	3.81	20231023	8900	-29.55	20230327	6040	3.81	20231023	2.62	N	008250	5000	547 억	466510	N	N	0	N	N
54	20231023	120220	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	6270	120	2	1.95	90708630	14623	73.64	6040	6470	6040	7990	4310	6150	6203.15	4.26	3318	6523	6336	6203	6016	5883	6270	5950	548	1840	5000	4420	10	1	10952635	687	12.82	0.34	12	0.13	489.00	18541.00	8900	20230327	-29.55	6040	20231023	3.81	8900	-29.55	20230327	6040	3.81	20231023	8900	-29.55	20230327	6040	3.81	20231023	2.62	N	008250	5000	547 억	466510	N	N	0	N	N
55	20231023	110222	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	6300	150	2	2.44	80467590	12993	65.43	6040	6470	6040	7990	4310	6150	6193.15	4.26	3275	6523	6336	6203	6016	5883	6270	5950	548	1840	5000	4420	10	1	10952635	690	12.88	0.34	12	0.12	489.00	18541.00	8900	20230327	-29.21	6040	20231023	4.30	8900	-29.21	20230327	6040	4.30	20231023	8900	-29.21	20230327	6040	4.30	20231023	2.62	N	008250	5000	547 억	466510	N	N	0	N	N
56	20231023	100219	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	6250	100	2	1.63	63729890	10332	52.03	6040	6470	6040	7990	4310	6150	6168.20	4.26	2437	6523	6336	6203	6016	5883	6270	5950	548	1840	5000	4420	10	1	10952635	685	12.78	0.34	12	0.09	489.00	18541.00	8900	20230327	-29.78	6040	20231023	3.48	8900	-29.78	20230327	6040	3.48	20231023	8900	-29.78	20230327	6040	3.48	20231023	2.62	N	008250	5000	547 억	466510	N	N	0	N	N
57	20231023	090222	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	6090	-60	5	-0.98	21413880	3533	17.79	6040	6100	6040	7990	4310	6150	6061.10	4.26	1393	6523	6336	6203	6016	5883	6270	5950	548	1840	5000	4420	10	1	10952635	667	12.45	0.33	12	0.03	489.00	18541.00	8900	20230327	-31.57	6040	20231023	0.83	8900	-31.57	20230327	6040	0.83	20231023	8900	-31.57	20230327	6040	0.83	20231023	2.62	N	008250	5000	547 억	466510	N	N	0	N	N
58	20231020	160221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6150	-180	5	-2.84	121725710	19830	150.79	6390	6390	6070	8220	4440	6330	6138.44	4.30	-3747	6483	6406	6333	6256	6183	6370	6220	548	1890	5000	4550	10	1	10952635	674	12.58	0.33	12	0.18	489.00	18541.00	8900	20230327	-30.90	6070	20231020	1.32	8900	-30.90	20230327	6070	1.32	20231020	8900	-30.90	20230327	6070	1.32	20231020	2.62	N	008250	5000	547 억	471152	N	N	0	N	N
59	20231020	150220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6190	-140	5	-2.21	114514190	18658	141.88	6390	6390	6070	8220	4440	6330	6137.54	4.30	-3497	6483	6406	6333	6256	6183	6370	6220	548	1890	5000	4550	10	1	10952635	678	12.66	0.33	12	0.17	489.00	18541.00	8900	20230327	-30.45	6070	20231020	1.98	8900	-30.45	20230327	6070	1.98	20231020	8900	-30.45	20230327	6070	1.98	20231020	2.62	N	008250	5000	547 억	471152	N	N	0	N	N
60	20231020	140222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6200	-130	5	-2.05	110467480	18003	136.89	6390	6390	6070	8220	4440	6330	6136.06	4.30	-3490	6483	6406	6333	6256	6183	6370	6220	548	1890	5000	4550	10	1	10952635	679	12.68	0.33	12	0.16	489.00	18541.00	8900	20230327	-30.34	6070	20231020	2.14	8900	-30.34	20230327	6070	2.14	20231020	8900	-30.34	20230327	6070	2.14	20231020	2.62	N	008250	5000	547 억	471152	N	N	0	N	N
61	20231020	130215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6200	-130	5	-2.05	107958140	17598	133.81	6390	6390	6070	8220	4440	6330	6134.68	4.30	-3490	6483	6406	6333	6256	6183	6370	6220	548	1890	5000	4550	10	1	10952635	679	12.68	0.33	12	0.16	489.00	18541.00	8900	20230327	-30.34	6070	20231020	2.14	8900	-30.34	20230327	6070	2.14	20231020	8900	-30.34	20230327	6070	2.14	20231020	2.62	N	008250	5000	547 억	471152	N	N	0	N	N
62	20231020	120218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6100	-230	5	-3.63	94805830	15465	117.60	6390	6390	6070	8220	4440	6330	6130.35	4.30	-3490	6483	6406	6333	6256	6183	6370	6220	548	1890	5000	4550	10	1	10952635	668	12.47	0.33	12	0.14	489.00	18541.00	8900	20230327	-31.46	6070	20231020	0.49	8900	-31.46	20230327	6070	0.49	20231020	8900	-31.46	20230327	6070	0.49	20231020	2.62	N	008250	5000	547 억	471152	N	N	0	N	N
63	20231020	110221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6070	-260	5	-4.11	88698140	14463	109.98	6390	6390	6070	8220	4440	6330	6132.76	4.30	-3547	6483	6406	6333	6256	6183	6370	6220	548	1890	5000	4550	10	1	10952635	665	12.41	0.33	12	0.13	489.00	18541.00	8900	20230327	-31.80	6070	20231020	0.00	8900	-31.80	20230327	6070	0.00	20231020	8900	-31.80	20230327	6070	0.00	20231020	2.62	N	008250	5000	547 억	471152	N	N	0	N	N
64	20231020	100220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6120	-210	5	-3.32	41162520	6661	50.65	6390	6390	6110	8220	4440	6330	6179.63	4.30	-2615	6483	6406	6333	6256	6183	6370	6220	548	1890	5000	4550	10	1	10952635	670	12.52	0.33	12	0.06	489.00	18541.00	8900	20230327	-31.24	6110	20231020	0.16	8900	-31.24	20230327	6110	0.16	20231020	8900	-31.24	20230327	6110	0.16	20231020	2.62	N	008250	5000	547 억	471152	N	N	0	N	N
65	20231020	090220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6330	0	3	0.00	184170	29	0.22	6390	6390	6330	8220	4440	6330	6350.69	4.30	0	6483	6406	6333	6256	6183	6370	6220	548	1890	5000	4550	10	1	10952635	693	12.94	0.34	12	0.00	489.00	18541.00	8900	20230327	-28.88	6260	20231006	1.12	8900	-28.88	20230327	6260	1.12	20231006	8900	-28.88	20230327	6260	1.12	20231006	2.62	N	008250	5000	547 억	471152	N	N	0	N	N
66	20231019	160218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6330	-180	5	-2.76	83178570	13144	140.97	6390	6410	6260	8460	4560	6510	6328.25	4.32	-1834	6676	6592	6526	6442	6376	6560	6410	548	1950	5000	4680	10	1	10952635	693	12.94	0.34	12	0.12	489.00	18541.00	8900	20230327	-28.88	6260	20231019	1.12	8900	-28.88	20230327	6260	1.12	20231019	8900	-28.88	20230327	6260	1.12	20231019	2.63	N	008250	5000	547 억	472992	N	N	0	N	N
67	20231019	150219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6350	-160	5	-2.46	81042100	12807	137.36	6390	6410	6260	8460	4560	6510	6327.95	4.32	-1655	6676	6592	6526	6442	6376	6560	6410	548	1950	5000	4680	10	1	10952635	695	12.99	0.34	12	0.12	489.00	18541.00	8900	20230327	-28.65	6260	20231019	1.44	8900	-28.65	20230327	6260	1.44	20231019	8900	-28.65	20230327	6260	1.44	20231019	2.63	N	008250	5000	547 억	472992	N	N	0	N	N
68	20231019	140219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6320	-190	5	-2.92	59702290	9421	101.04	6390	6410	6270	8460	4560	6510	6337.15	4.32	-1614	6676	6592	6526	6442	6376	6560	6410	548	1950	5000	4680	10	1	10952635	692	12.92	0.34	12	0.09	489.00	18541.00	8900	20230327	-28.99	6260	20231006	0.96	8900	-28.99	20230327	6260	0.96	20231006	8900	-28.99	20230327	6260	0.96	20231006	2.63	N	008250	5000	547 억	472992	N	N	0	N	N
69	20231019	130218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6380	-130	5	-2.00	56540310	8922	95.69	6390	6410	6270	8460	4560	6510	6337.18	4.32	-1614	6676	6592	6526	6442	6376	6560	6410	548	1950	5000	4680	10	1	10952635	699	13.05	0.34	12	0.08	489.00	18541.00	8900	20230327	-28.31	6260	20231006	1.92	8900	-28.31	20230327	6260	1.92	20231006	8900	-28.31	20230327	6260	1.92	20231006	2.63	N	008250	5000	547 억	472992	N	N	0	N	N
70	20231019	120218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6340	-170	5	-2.61	31789980	4992	53.54	6390	6410	6330	8460	4560	6510	6368.19	4.32	-2021	6676	6592	6526	6442	6376	6560	6410	548	1950	5000	4680	10	1	10952635	694	12.97	0.34	12	0.05	489.00	18541.00	8900	20230327	-28.76	6260	20231006	1.28	8900	-28.76	20230327	6260	1.28	20231006	8900	-28.76	20230327	6260	1.28	20231006	2.63	N	008250	5000	547 억	472992	N	N	0	N	N
71	20231019	110219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6380	-130	5	-2.00	24573030	3856	41.36	6390	6410	6360	8460	4560	6510	6372.67	4.32	-1881	6676	6592	6526	6442	6376	6560	6410	548	1950	5000	4680	10	1	10952635	699	13.05	0.34	12	0.04	489.00	18541.00	8900	20230327	-28.31	6260	20231006	1.92	8900	-28.31	20230327	6260	1.92	20231006	8900	-28.31	20230327	6260	1.92	20231006	2.63	N	008250	5000	547 억	472992	N	N	0	N	N
72	20231019	100217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6360	-150	5	-2.30	20424240	3205	34.37	6390	6400	6360	8460	4560	6510	6372.62	4.32	-1273	6676	6592	6526	6442	6376	6560	6410	548	1950	5000	4680	10	1	10952635	697	13.01	0.34	12	0.03	489.00	18541.00	8900	20230327	-28.54	6260	20231006	1.60	8900	-28.54	20230327	6260	1.60	20231006	8900	-28.54	20230327	6260	1.60	20231006	2.63	N	008250	5000	547 억	472992	N	N	0	N	N
73	20231019	090220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6390	-120	5	-1.84	2166210	339	3.64	6390	6390	6390	8460	4560	6510	6390.00	4.32	156	6676	6592	6526	6442	6376	6560	6410	548	1950	5000	4680	10	1	10952635	700	13.07	0.34	12	0.00	489.00	18541.00	8900	20230327	-28.20	6260	20231006	2.08	8900	-28.20	20230327	6260	2.08	20231006	8900	-28.20	20230327	6260	2.08	20231006	2.63	N	008250	5000	547 억	472992	N	N	0	N	N
74	20231018	160219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6510	50	2	0.77	59877580	9162	90.65	6530	6610	6460	8390	4530	6460	6535.45	4.33	-744	6533	6496	6433	6396	6333	6515	6415	548	1930	5000	4650	10	1	10952635	713	13.31	0.35	12	0.08	489.00	18541.00	8900	20230327	-26.85	6260	20231006	3.99	8900	-26.85	20230327	6260	3.99	20231006	8900	-26.85	20230327	6260	3.99	20231006	2.64	N	008250	5000	547 억	473742	N	N	0	N	N
75	20231018	150218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6490	30	2	0.46	53963490	8249	81.62	6530	6610	6470	8390	4530	6460	6541.82	4.33	-540	6533	6496	6433	6396	6333	6515	6415	548	1930	5000	4650	10	1	10952635	711	13.27	0.35	12	0.08	489.00	18541.00	8900	20230327	-27.08	6260	20231006	3.67	8900	-27.08	20230327	6260	3.67	20231006	8900	-27.08	20230327	6260	3.67	20231006	2.64	N	008250	5000	547 억	473742	N	N	0	N	N
76	20231018	140215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6510	50	2	0.77	47422840	7242	71.65	6530	6610	6470	8390	4530	6460	6548.31	4.33	6	6533	6496	6433	6396	6333	6515	6415	548	1930	5000	4650	10	1	10952635	713	13.31	0.35	12	0.07	489.00	18541.00	8900	20230327	-26.85	6260	20231006	3.99	8900	-26.85	20230327	6260	3.99	20231006	8900	-26.85	20230327	6260	3.99	20231006	2.64	N	008250	5000	547 억	473742	N	N	0	N	N
77	20231018	130215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6540	80	2	1.24	46525560	7104	70.29	6530	6610	6470	8390	4530	6460	6549.21	4.33	50	6533	6496	6433	6396	6333	6515	6415	548	1930	5000	4650	10	1	10952635	716	13.37	0.35	12	0.06	489.00	18541.00	8900	20230327	-26.52	6260	20231006	4.47	8900	-26.52	20230327	6260	4.47	20231006	8900	-26.52	20230327	6260	4.47	20231006	2.64	N	008250	5000	547 억	473742	N	N	0	N	N
78	20231018	120217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6520	60	2	0.93	44691100	6822	67.50	6530	6610	6470	8390	4530	6460	6551.03	4.33	111	6533	6496	6433	6396	6333	6515	6415	548	1930	5000	4650	10	1	10952635	714	13.33	0.35	12	0.06	489.00	18541.00	8900	20230327	-26.74	6260	20231006	4.15	8900	-26.74	20230327	6260	4.15	20231006	8900	-26.74	20230327	6260	4.15	20231006	2.64	N	008250	5000	547 억	473742	N	N	0	N	N
79	20231018	110218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6540	80	2	1.24	44338380	6768	66.96	6530	6610	6470	8390	4530	6460	6551.18	4.33	126	6533	6496	6433	6396	6333	6515	6415	548	1930	5000	4650	10	1	10952635	716	13.37	0.35	12	0.06	489.00	18541.00	8900	20230327	-26.52	6260	20231006	4.47	8900	-26.52	20230327	6260	4.47	20231006	8900	-26.52	20230327	6260	4.47	20231006	2.64	N	008250	5000	547 억	473742	N	N	0	N	N
80	20231018	100218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6540	80	2	1.24	42019190	6412	63.44	6530	6610	6470	8390	4530	6460	6553.21	4.33	131	6533	6496	6433	6396	6333	6515	6415	548	1930	5000	4650	10	1	10952635	716	13.37	0.35	12	0.06	489.00	18541.00	8900	20230327	-26.52	6260	20231006	4.47	8900	-26.52	20230327	6260	4.47	20231006	8900	-26.52	20230327	6260	4.47	20231006	2.64	N	008250	5000	547 억	473742	N	N	0	N	N
81	20231018	090216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6480	20	2	0.31	1416720	218	2.16	6530	6530	6470	8390	4530	6460	6498.72	4.33	18	6533	6496	6433	6396	6333	6515	6415	548	1930	5000	4650	10	1	10952635	710	13.25	0.35	12	0.00	489.00	18541.00	8900	20230327	-27.19	6260	20231006	3.51	8900	-27.19	20230327	6260	3.51	20231006	8900	-27.19	20230327	6260	3.51	20231006	2.64	N	008250	5000	547 억	473742	N	N	0	N	N
82	20231017	160219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6460	80	2	1.25	64979750	10107	83.27	6370	6470	6370	8290	4470	6380	6429.18	4.31	697	6593	6486	6403	6296	6213	6445	6255	548	1910	5000	4590	10	1	10952635	708	13.21	0.35	12	0.09	489.00	18541.00	8900	20230327	-27.42	6260	20231006	3.19	8900	-27.42	20230327	6260	3.19	20231006	8900	-27.42	20230327	6260	3.19	20231006	2.63	N	008250	5000	547 억	472313	N	N	0	N	N
83	20231017	150217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6450	70	2	1.10	59680430	9283	76.48	6370	6470	6370	8290	4470	6380	6429.00	4.31	697	6593	6486	6403	6296	6213	6445	6255	548	1910	5000	4590	10	1	10952635	706	13.19	0.35	12	0.08	489.00	18541.00	8900	20230327	-27.53	6260	20231006	3.04	8900	-27.53	20230327	6260	3.04	20231006	8900	-27.53	20230327	6260	3.04	20231006	2.63	N	008250	5000	547 억	472313	N	N	0	N	N
84	20231017	140218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6460	80	2	1.25	58010180	9023	74.34	6370	6470	6370	8290	4470	6380	6429.15	4.31	584	6593	6486	6403	6296	6213	6445	6255	548	1910	5000	4590	10	1	10952635	708	13.21	0.35	12	0.08	489.00	18541.00	8900	20230327	-27.42	6260	20231006	3.19	8900	-27.42	20230327	6260	3.19	20231006	8900	-27.42	20230327	6260	3.19	20231006	2.63	N	008250	5000	547 억	472313	N	N	0	N	N
85	20231017	130217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6440	60	2	0.94	45393120	7057	58.14	6370	6470	6370	8290	4470	6380	6432.35	4.31	908	6593	6486	6403	6296	6213	6445	6255	548	1910	5000	4590	10	1	10952635	705	13.17	0.35	12	0.06	489.00	18541.00	8900	20230327	-27.64	6260	20231006	2.88	8900	-27.64	20230327	6260	2.88	20231006	8900	-27.64	20230327	6260	2.88	20231006	2.63	N	008250	5000	547 억	472313	N	N	0	N	N
86	20231017	120218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6450	70	2	1.10	41467810	6447	53.11	6370	6470	6370	8290	4470	6380	6432.11	4.31	746	6593	6486	6403	6296	6213	6445	6255	548	1910	5000	4590	10	1	10952635	706	13.19	0.35	12	0.06	489.00	18541.00	8900	20230327	-27.53	6260	20231006	3.04	8900	-27.53	20230327	6260	3.04	20231006	8900	-27.53	20230327	6260	3.04	20231006	2.63	N	008250	5000	547 억	472313	N	N	0	N	N
87	20231017	110215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6460	80	2	1.25	40299560	6266	51.62	6370	6470	6370	8290	4470	6380	6431.47	4.31	708	6593	6486	6403	6296	6213	6445	6255	548	1910	5000	4590	10	1	10952635	708	13.21	0.35	12	0.06	489.00	18541.00	8900	20230327	-27.42	6260	20231006	3.19	8900	-27.42	20230327	6260	3.19	20231006	8900	-27.42	20230327	6260	3.19	20231006	2.63	N	008250	5000	547 억	472313	N	N	0	N	N
88	20231017	100215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6450	70	2	1.10	9429550	1468	12.09	6370	6470	6370	8290	4470	6380	6423.40	4.31	104	6593	6486	6403	6296	6213	6445	6255	548	1910	5000	4590	10	1	10952635	706	13.19	0.35	12	0.01	489.00	18541.00	8900	20230327	-27.53	6260	20231006	3.04	8900	-27.53	20230327	6260	3.04	20231006	8900	-27.53	20230327	6260	3.04	20231006	2.63	N	008250	5000	547 억	472313	N	N	0	N	N
89	20231017	090216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6370	-10	5	-0.16	1668940	262	2.16	6370	6370	6370	8290	4470	6380	6370.00	4.31	0	6593	6486	6403	6296	6213	6445	6255	548	1910	5000	4590	10	1	10952635	698	13.03	0.34	12	0.00	489.00	18541.00	8900	20230327	-28.43	6260	20231006	1.76	8900	-28.43	20230327	6260	1.76	20231006	8900	-28.43	20230327	6260	1.76	20231006	2.63	N	008250	5000	547 억	472313	N	N	0	N	N
90	20231016	160215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6380	-140	5	-2.15	76755420	12009	157.17	6500	6510	6320	8470	4570	6520	6391.59	4.29	1953	6793	6656	6573	6436	6353	6615	6395	548	1950	5000	4690	10	1	10952635	699	13.05	0.34	12	0.11	489.00	18541.00	8900	20230327	-28.31	6260	20231006	1.92	8900	-28.31	20230327	6260	1.92	20231006	8900	-28.31	20230327	6260	1.92	20231006	2.65	N	008250	5000	547 억	470361	N	N	0	N	N
91	20231016	150215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6370	-150	5	-2.30	70954170	11095	145.20	6500	6510	6320	8470	4570	6520	6395.15	4.29	1968	6793	6656	6573	6436	6353	6615	6395	548	1950	5000	4690	10	1	10952635	698	13.03	0.34	12	0.10	489.00	18541.00	8900	20230327	-28.43	6260	20231006	1.76	8900	-28.43	20230327	6260	1.76	20231006	8900	-28.43	20230327	6260	1.76	20231006	2.65	N	008250	5000	547 억	470361	N	N	0	N	N
92	20231016	140216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6370	-150	5	-2.30	69848630	10921	142.93	6500	6510	6320	8470	4570	6520	6395.81	4.29	1967	6793	6656	6573	6436	6353	6615	6395	548	1950	5000	4690	10	1	10952635	698	13.03	0.34	12	0.10	489.00	18541.00	8900	20230327	-28.43	6260	20231006	1.76	8900	-28.43	20230327	6260	1.76	20231006	8900	-28.43	20230327	6260	1.76	20231006	2.65	N	008250	5000	547 억	470361	N	N	0	N	N
93	20231016	130215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6380	-140	5	-2.15	53826030	8399	109.92	6500	6510	6350	8470	4570	6520	6408.62	4.29	873	6793	6656	6573	6436	6353	6615	6395	548	1950	5000	4690	10	1	10952635	699	13.05	0.34	12	0.08	489.00	18541.00	8900	20230327	-28.31	6260	20231006	1.92	8900	-28.31	20230327	6260	1.92	20231006	8900	-28.31	20230327	6260	1.92	20231006	2.65	N	008250	5000	547 억	470361	N	N	0	N	N
94	20231016	120216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6450	-70	5	-1.07	21274810	3299	43.17	6500	6510	6410	8470	4570	6520	6448.87	4.29	-240	6793	6656	6573	6436	6353	6615	6395	548	1950	5000	4690	10	1	10952635	706	13.19	0.35	12	0.03	489.00	18541.00	8900	20230327	-27.53	6260	20231006	3.04	8900	-27.53	20230327	6260	3.04	20231006	8900	-27.53	20230327	6260	3.04	20231006	2.65	N	008250	5000	547 억	470361	N	N	0	N	N
95	20231016	110216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6450	-70	5	-1.07	16127220	2500	32.72	6500	6510	6420	8470	4570	6520	6450.89	4.29	-292	6793	6656	6573	6436	6353	6615	6395	548	1950	5000	4690	10	1	10952635	706	13.19	0.35	12	0.02	489.00	18541.00	8900	20230327	-27.53	6260	20231006	3.04	8900	-27.53	20230327	6260	3.04	20231006	8900	-27.53	20230327	6260	3.04	20231006	2.65	N	008250	5000	547 억	470361	N	N	0	N	N
96	20231016	100213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6430	-90	5	-1.38	6122890	947	12.39	6500	6510	6430	8470	4570	6520	6465.56	4.29	21	6793	6656	6573	6436	6353	6615	6395	548	1950	5000	4690	10	1	10952635	704	13.15	0.35	12	0.01	489.00	18541.00	8900	20230327	-27.75	6260	20231006	2.72	8900	-27.75	20230327	6260	2.72	20231006	8900	-27.75	20230327	6260	2.72	20231006	2.65	N	008250	5000	547 억	470361	N	N	0	N	N
97	20231016	090214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6500	-20	5	-0.31	546000	84	1.10	6500	6500	6500	8470	4570	6520	6500.00	4.29	0	6793	6656	6573	6436	6353	6615	6395	548	1950	5000	4690	10	1	10952635	712	13.29	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.97	6260	20231006	3.83	8900	-26.97	20230327	6260	3.83	20231006	8900	-26.97	20230327	6260	3.83	20231006	2.65	N	008250	5000	547 억	470361	N	N	0	N	N
98	20231012	160216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6620	40	2	0.61	44342740	6711	54.45	6580	6680	6550	8550	4610	6580	6607.26	4.31	-201	6766	6672	6506	6412	6246	6720	6460	548	1970	5000	4730	10	1	10952635	725	13.54	0.36	12	0.06	489.00	18541.00	8900	20230327	-25.62	6260	20231006	5.75	8900	-25.62	20230327	6260	5.75	20231006	8900	-25.62	20230327	6260	5.75	20231006	2.59	N	008250	5000	547 억	471753	N	N	1	N	N
99	20231012	150215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6590	10	2	0.15	35876410	5428	44.04	6580	6680	6580	8550	4610	6580	6609.51	4.31	75	6766	6672	6506	6412	6246	6720	6460	548	1970	5000	4730	10	1	10952635	722	13.48	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.96	6260	20231006	5.27	8900	-25.96	20230327	6260	5.27	20231006	8900	-25.96	20230327	6260	5.27	20231006	2.59	N	008250	5000	547 억	471753	N	N	0	N	N
100	20231012	140215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6640	60	2	0.91	28558180	4319	35.05	6580	6680	6580	8550	4610	6580	6612.22	4.31	325	6766	6672	6506	6412	6246	6720	6460	548	1970	5000	4730	10	1	10952635	727	13.58	0.36	12	0.04	489.00	18541.00	8900	20230327	-25.39	6260	20231006	6.07	8900	-25.39	20230327	6260	6.07	20231006	8900	-25.39	20230327	6260	6.07	20231006	2.59	N	008250	5000	547 억	471753	N	N	0	N	N
101	20231012	130215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6630	50	2	0.76	21954770	3323	26.96	6580	6680	6580	8550	4610	6580	6606.91	4.31	326	6766	6672	6506	6412	6246	6720	6460	548	1970	5000	4730	10	1	10952635	726	13.56	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.51	6260	20231006	5.91	8900	-25.51	20230327	6260	5.91	20231006	8900	-25.51	20230327	6260	5.91	20231006	2.59	N	008250	5000	547 억	471753	N	N	0	N	N
102	20231012	120218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6600	20	2	0.30	21518850	3257	26.43	6580	6680	6580	8550	4610	6580	6606.95	4.31	328	6766	6672	6506	6412	6246	6720	6460	548	1970	5000	4730	10	1	10952635	723	13.50	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.84	6260	20231006	5.43	8900	-25.84	20230327	6260	5.43	20231006	8900	-25.84	20230327	6260	5.43	20231006	2.59	N	008250	5000	547 억	471753	N	N	0	N	N
103	20231012	110218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6640	60	2	0.91	11759260	1779	14.44	6580	6680	6580	8550	4610	6580	6610.04	4.31	344	6766	6672	6506	6412	6246	6720	6460	548	1970	5000	4730	10	1	10952635	727	13.58	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.39	6260	20231006	6.07	8900	-25.39	20230327	6260	6.07	20231006	8900	-25.39	20230327	6260	6.07	20231006	2.59	N	008250	5000	547 억	471753	N	N	0	N	N
104	20231012	100217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6640	60	2	0.91	9601600	1454	11.80	6580	6680	6580	8550	4610	6580	6603.58	4.31	347	6766	6672	6506	6412	6246	6720	6460	548	1970	5000	4730	10	1	10952635	727	13.58	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.39	6260	20231006	6.07	8900	-25.39	20230327	6260	6.07	20231006	8900	-25.39	20230327	6260	6.07	20231006	2.59	N	008250	5000	547 억	471753	N	N	0	N	N
105	20231012	090219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6580	0	3	0.00	2789920	424	3.44	6580	6580	6580	8550	4610	6580	6580.00	4.31	109	6766	6672	6506	6412	6246	6720	6460	548	1970	5000	4730	10	1	10952635	721	13.46	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.07	6260	20231006	5.11	8900	-26.07	20230327	6260	5.11	20231006	8900	-26.07	20230327	6260	5.11	20231006	2.59	N	008250	5000	547 억	471753	N	N	0	N	N
106	20231011	160216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6580	220	2	3.46	79170490	12181	149.37	6340	6600	6340	8260	4460	6360	6499.47	4.31	-556	6646	6502	6426	6282	6206	6465	6245	548	1900	5000	4570	10	1	10952635	721	13.46	0.35	12	0.11	489.00	18541.00	8900	20230327	-26.07	6260	20231006	5.11	8900	-26.07	20230327	6260	5.11	20231006	8900	-26.07	20230327	6260	5.11	20231006	2.60	N	008250	5000	547 억	472285	N	N	0	N	N
107	20231011	150215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6480	120	2	1.89	23472280	3627	44.48	6340	6530	6340	8260	4460	6360	6471.54	4.31	-169	6646	6502	6426	6282	6206	6465	6245	548	1900	5000	4570	10	1	10952635	710	13.25	0.35	12	0.03	489.00	18541.00	8900	20230327	-27.19	6260	20231006	3.51	8900	-27.19	20230327	6260	3.51	20231006	8900	-27.19	20230327	6260	3.51	20231006	2.60	N	008250	5000	547 억	472285	N	N	0	N	N
108	20231011	140217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6490	130	2	2.04	21838320	3374	41.37	6340	6530	6340	8260	4460	6360	6472.53	4.31	-169	6646	6502	6426	6282	6206	6465	6245	548	1900	5000	4570	10	1	10952635	711	13.27	0.35	12	0.03	489.00	18541.00	8900	20230327	-27.08	6260	20231006	3.67	8900	-27.08	20230327	6260	3.67	20231006	8900	-27.08	20230327	6260	3.67	20231006	2.60	N	008250	5000	547 억	472285	N	N	0	N	N
109	20231011	130215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6460	100	2	1.57	15812750	2443	29.96	6340	6530	6340	8260	4460	6360	6472.68	4.31	-24	6646	6502	6426	6282	6206	6465	6245	548	1900	5000	4570	10	1	10952635	708	13.21	0.35	12	0.02	489.00	18541.00	8900	20230327	-27.42	6260	20231006	3.19	8900	-27.42	20230327	6260	3.19	20231006	8900	-27.42	20230327	6260	3.19	20231006	2.60	N	008250	5000	547 억	472285	N	N	0	N	N
110	20231011	120218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6510	150	2	2.36	14421490	2228	27.32	6340	6530	6340	8260	4460	6360	6472.84	4.31	-24	6646	6502	6426	6282	6206	6465	6245	548	1900	5000	4570	10	1	10952635	713	13.31	0.35	12	0.02	489.00	18541.00	8900	20230327	-26.85	6260	20231006	3.99	8900	-26.85	20230327	6260	3.99	20231006	8900	-26.85	20230327	6260	3.99	20231006	2.60	N	008250	5000	547 억	472285	N	N	0	N	N
111	20231011	110216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6460	100	2	1.57	13279340	2052	25.16	6340	6530	6340	8260	4460	6360	6471.41	4.31	-9	6646	6502	6426	6282	6206	6465	6245	548	1900	5000	4570	10	1	10952635	708	13.21	0.35	12	0.02	489.00	18541.00	8900	20230327	-27.42	6260	20231006	3.19	8900	-27.42	20230327	6260	3.19	20231006	8900	-27.42	20230327	6260	3.19	20231006	2.60	N	008250	5000	547 억	472285	N	N	0	N	N
112	20231011	100215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6470	110	2	1.73	11246150	1738	21.31	6340	6530	6340	8260	4460	6360	6470.74	4.31	-63	6646	6502	6426	6282	6206	6465	6245	548	1900	5000	4570	10	1	10952635	709	13.23	0.35	12	0.02	489.00	18541.00	8900	20230327	-27.30	6260	20231006	3.35	8900	-27.30	20230327	6260	3.35	20231006	8900	-27.30	20230327	6260	3.35	20231006	2.60	N	008250	5000	547 억	472285	N	N	0	N	N
113	20231011	090216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6380	20	2	0.31	942880	148	1.81	6340	6380	6340	8260	4460	6360	6370.81	4.31	114	6646	6502	6426	6282	6206	6465	6245	548	1900	5000	4570	10	1	10952635	699	13.05	0.34	12	0.00	489.00	18541.00	8900	20230327	-28.31	6260	20231006	1.92	8900	-28.31	20230327	6260	1.92	20231006	8900	-28.31	20230327	6260	1.92	20231006	2.60	N	008250	5000	547 억	472285	N	N	0	N	N
114	20231010	160214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6360	-60	5	-0.93	52723340	8154	69.56	6390	6570	6350	8340	4500	6420	6465.95	4.32	-682	6593	6506	6383	6296	6173	6550	6340	548	1920	5000	4620	10	1	10952635	697	13.01	0.34	12	0.07	489.00	18541.00	8900	20230327	-28.54	6260	20231006	1.60	8900	-28.54	20230327	6260	1.60	20231006	8900	-28.54	20230327	6260	1.60	20231006	2.66	N	008250	5000	547 억	473522	N	N	0	N	N
115	20231010	150215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6380	-40	5	-0.62	46108850	7114	60.69	6390	6570	6380	8340	4500	6420	6481.42	4.32	-638	6593	6506	6383	6296	6173	6550	6340	548	1920	5000	4620	10	1	10952635	699	13.05	0.34	12	0.06	489.00	18541.00	8900	20230327	-28.31	6260	20231006	1.92	8900	-28.31	20230327	6260	1.92	20231006	8900	-28.31	20230327	6260	1.92	20231006	2.66	N	008250	5000	547 억	473522	N	N	0	N	N
116	20231010	140214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6410	-10	5	-0.16	39464970	6075	51.83	6390	6570	6390	8340	4500	6420	6496.29	4.32	-462	6593	6506	6383	6296	6173	6550	6340	548	1920	5000	4620	10	1	10952635	702	13.11	0.35	12	0.06	489.00	18541.00	8900	20230327	-27.98	6260	20231006	2.40	8900	-27.98	20230327	6260	2.40	20231006	8900	-27.98	20230327	6260	2.40	20231006	2.66	N	008250	5000	547 억	473522	N	N	0	N	N
117	20231010	130214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6450	30	2	0.47	36347460	5590	47.69	6390	6570	6390	8340	4500	6420	6502.23	4.32	-251	6593	6506	6383	6296	6173	6550	6340	548	1920	5000	4620	10	1	10952635	706	13.19	0.35	12	0.05	489.00	18541.00	8900	20230327	-27.53	6260	20231006	3.04	8900	-27.53	20230327	6260	3.04	20231006	8900	-27.53	20230327	6260	3.04	20231006	2.66	N	008250	5000	547 억	473522	N	N	0	N	N
118	20231010	120213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6520	100	2	1.56	30090710	4625	39.46	6390	6550	6390	8340	4500	6420	6506.10	4.32	159	6593	6506	6383	6296	6173	6550	6340	548	1920	5000	4620	10	1	10952635	714	13.33	0.35	12	0.04	489.00	18541.00	8900	20230327	-26.74	6260	20231006	4.15	8900	-26.74	20230327	6260	4.15	20231006	8900	-26.74	20230327	6260	4.15	20231006	2.66	N	008250	5000	547 억	473522	N	N	0	N	N
119	20231010	110211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6540	120	2	1.87	27230650	4187	35.72	6390	6550	6390	8340	4500	6420	6503.62	4.32	197	6593	6506	6383	6296	6173	6550	6340	548	1920	5000	4620	10	1	10952635	716	13.37	0.35	12	0.04	489.00	18541.00	8900	20230327	-26.52	6260	20231006	4.47	8900	-26.52	20230327	6260	4.47	20231006	8900	-26.52	20230327	6260	4.47	20231006	2.66	N	008250	5000	547 억	473522	N	N	0	N	N
120	20231010	100212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6540	120	2	1.87	17775980	2736	23.34	6390	6550	6390	8340	4500	6420	6497.07	4.32	72	6593	6506	6383	6296	6173	6550	6340	548	1920	5000	4620	10	1	10952635	716	13.37	0.35	12	0.02	489.00	18541.00	8900	20230327	-26.52	6260	20231006	4.47	8900	-26.52	20230327	6260	4.47	20231006	8900	-26.52	20230327	6260	4.47	20231006	2.66	N	008250	5000	547 억	473522	N	N	0	N	N
121	20231010	090213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	6390	-30	5	-0.47	2274840	356	3.04	6390	6390	6390	8340	4500	6420	6390.00	4.32	0	6593	6506	6383	6296	6173	6550	6340	548	1920	5000	4620	10	1	10952635	700	13.07	0.34	12	0.00	489.00	18541.00	8900	20230327	-28.20	6260	20231006	2.08	8900	-28.20	20230327	6260	2.08	20231006	8900	-28.20	20230327	6260	2.08	20231006	2.66	N	008250	5000	547 억	473522	N	N	0	N	N
122	20231006	160213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6420	70	2	1.10	74645600	11659	68.54	6260	6470	6260	8250	4450	6350	6402.40	4.28	3894	6770	6560	6430	6220	6090	6495	6155	548	1900	5000	4570	10	1	10952635	703	13.13	0.35	12	0.11	489.00	18541.00	8900	20230327	-27.87	6260	20231006	2.56	8900	-27.87	20230327	6260	2.56	20231006	8900	-27.87	20230327	6260	2.56	20231006	2.66	N	008250	5000	547 억	468878	N	N	0	N	N
123	20231006	150210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6470	120	2	1.89	73034130	11408	67.07	6260	6470	6260	8250	4450	6350	6402.01	4.28	3878	6770	6560	6430	6220	6090	6495	6155	548	1900	5000	4570	10	1	10952635	709	13.23	0.35	12	0.10	489.00	18541.00	8900	20230327	-27.30	6260	20231006	3.35	8900	-27.30	20230327	6260	3.35	20231006	8900	-27.30	20230327	6260	3.35	20231006	2.66	N	008250	5000	547 억	468878	N	N	0	N	N
124	20231006	140212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6420	70	2	1.10	59523470	9310	54.73	6260	6470	6260	8250	4450	6350	6393.50	4.28	2609	6770	6560	6430	6220	6090	6495	6155	548	1900	5000	4570	10	1	10952635	703	13.13	0.35	12	0.09	489.00	18541.00	8900	20230327	-27.87	6260	20231006	2.56	8900	-27.87	20230327	6260	2.56	20231006	8900	-27.87	20230327	6260	2.56	20231006	2.66	N	008250	5000	547 억	468878	N	N	0	N	N
125	20231006	130210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6440	90	2	1.42	46842320	7337	43.13	6260	6470	6260	8250	4450	6350	6384.40	4.28	1496	6770	6560	6430	6220	6090	6495	6155	548	1900	5000	4570	10	1	10952635	705	13.17	0.35	12	0.07	489.00	18541.00	8900	20230327	-27.64	6260	20231006	2.88	8900	-27.64	20230327	6260	2.88	20231006	8900	-27.64	20230327	6260	2.88	20231006	2.66	N	008250	5000	547 억	468878	N	N	0	N	N
126	20231006	120209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6410	60	2	0.94	44556520	6981	41.04	6260	6470	6260	8250	4450	6350	6382.54	4.28	1746	6770	6560	6430	6220	6090	6495	6155	548	1900	5000	4570	10	1	10952635	702	13.11	0.35	12	0.06	489.00	18541.00	8900	20230327	-27.98	6260	20231006	2.40	8900	-27.98	20230327	6260	2.40	20231006	8900	-27.98	20230327	6260	2.40	20231006	2.66	N	008250	5000	547 억	468878	N	N	0	N	N
127	20231006	110207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6470	120	2	1.89	43407980	6802	39.99	6260	6470	6260	8250	4450	6350	6381.65	4.28	1655	6770	6560	6430	6220	6090	6495	6155	548	1900	5000	4570	10	1	10952635	709	13.23	0.35	12	0.06	489.00	18541.00	8900	20230327	-27.30	6260	20231006	3.35	8900	-27.30	20230327	6260	3.35	20231006	8900	-27.30	20230327	6260	3.35	20231006	2.66	N	008250	5000	547 억	468878	N	N	0	N	N
128	20231006	100210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6410	60	2	0.94	31174380	4901	28.81	6260	6450	6260	8250	4450	6350	6360.82	4.28	1155	6770	6560	6430	6220	6090	6495	6155	548	1900	5000	4570	10	1	10952635	702	13.11	0.35	12	0.04	489.00	18541.00	8900	20230327	-27.98	6260	20231006	2.40	8900	-27.98	20230327	6260	2.40	20231006	8900	-27.98	20230327	6260	2.40	20231006	2.66	N	008250	5000	547 억	468878	N	N	0	N	N
129	20231006	090206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	6330	-20	5	-0.31	8982190	1430	8.41	6260	6340	6260	8250	4450	6350	6281.25	4.28	396	6770	6560	6430	6220	6090	6495	6155	548	1900	5000	4570	10	1	10952635	693	12.94	0.34	12	0.01	489.00	18541.00	8900	20230327	-28.88	6260	20231006	1.12	8900	-28.88	20230327	6260	1.12	20231006	8900	-28.88	20230327	6260	1.12	20231006	2.66	N	008250	5000	547 억	468878	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History