KissMeData/002200/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-5	5	-0.18	27551490	9750	21.21	2825	2850	2805	3675	1985	2830	2825.79	3.81	-3364	2936	2882	2836	2782	2736	2860	2760	200	845	500	2030	5	1	40000000	1130	5.56	0.40	12	0.02	508.00	7123.00	3840	20230220	-26.43	2355	20221004	19.96	3840	-26.43	20230220	2595	8.86	20230726	38400	-92.64	20230220	2595	8.86	20230726	0.60	N	002200	500	200 억	1523514	N	N	1	N	N
3	20230927	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-10	5	-0.35	25684185	9089	19.77	2825	2850	2805	3675	1985	2830	2825.85	3.81	-3114	2936	2882	2836	2782	2736	2860	2760	200	845	500	2030	5	1	40000000	1128	5.55	0.40	12	0.02	508.00	7123.00	3840	20230220	-26.56	2355	20221004	19.75	3840	-26.56	20230220	2595	8.67	20230726	38400	-92.66	20230220	2595	8.67	20230726	0.60	N	002200	500	200 억	1523514	N	N	2	N	N
4	20230927	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	0	3	0.00	21834055	7728	16.81	2825	2850	2805	3675	1985	2830	2825.32	3.81	-2447	2936	2882	2836	2782	2736	2860	2760	200	845	500	2030	5	1	40000000	1132	5.57	0.40	12	0.02	508.00	7123.00	3840	20230220	-26.30	2355	20221004	20.17	3840	-26.30	20230220	2595	9.06	20230726	38400	-92.63	20230220	2595	9.06	20230726	0.60	N	002200	500	200 억	1523514	N	N	2	N	N
5	20230927	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	0	3	0.00	17864005	6324	13.76	2825	2850	2805	3675	1985	2830	2824.80	3.81	-2162	2936	2882	2836	2782	2736	2860	2760	200	845	500	2030	5	1	40000000	1132	5.57	0.40	12	0.02	508.00	7123.00	3840	20230220	-26.30	2355	20221004	20.17	3840	-26.30	20230220	2595	9.06	20230726	38400	-92.63	20230220	2595	9.06	20230726	0.60	N	002200	500	200 억	1523514	N	N	2	N	N
6	20230927	120128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	5	2	0.18	13743135	4868	10.59	2825	2850	2805	3675	1985	2830	2823.16	3.81	-1671	2936	2882	2836	2782	2736	2860	2760	200	845	500	2030	5	1	40000000	1134	5.58	0.40	12	0.01	508.00	7123.00	3840	20230220	-26.17	2355	20221004	20.38	3840	-26.17	20230220	2595	9.25	20230726	38400	-92.62	20230220	2595	9.25	20230726	0.60	N	002200	500	200 억	1523514	N	N	2	N	N
7	20230927	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	0	3	0.00	9965965	3537	7.69	2825	2830	2805	3675	1985	2830	2817.63	3.81	-772	2936	2882	2836	2782	2736	2860	2760	200	845	500	2030	5	1	40000000	1132	5.57	0.40	12	0.01	508.00	7123.00	3840	20230220	-26.30	2355	20221004	20.17	3840	-26.30	20230220	2595	9.06	20230726	38400	-92.63	20230220	2595	9.06	20230726	0.60	N	002200	500	200 억	1523514	N	N	2	N	N
8	20230927	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-15	5	-0.53	7442910	2645	5.75	2825	2830	2805	3675	1985	2830	2813.95	3.81	-675	2936	2882	2836	2782	2736	2860	2760	200	845	500	2030	5	1	40000000	1126	5.54	0.40	12	0.01	508.00	7123.00	3840	20230220	-26.69	2355	20221004	19.53	3840	-26.69	20230220	2595	8.48	20230726	38400	-92.67	20230220	2595	8.48	20230726	0.60	N	002200	500	200 억	1523514	N	N	2	N	N
9	20230927	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-10	5	-0.35	1737265	615	1.34	2825	2825	2820	3675	1985	2830	2824.82	3.81	-85	2936	2882	2836	2782	2736	2860	2760	200	845	500	2030	5	1	40000000	1128	5.55	0.40	12	0.00	508.00	7123.00	3840	20230220	-26.56	2355	20221004	19.75	3840	-26.56	20230220	2595	8.67	20230726	38400	-92.66	20230220	2595	8.67	20230726	0.60	N	002200	500	200 억	1523514	N	N	2	N	N
10	20230926	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-30	5	-1.05	130866670	45965	38.38	2860	2890	2790	3715	2005	2860	2847.09	3.82	-3538	2956	2907	2851	2802	2746	2912	2807	200	855	500	2050	5	1	40000000	1132	5.57	0.40	12	0.11	508.00	7123.00	3840	20230220	-26.30	2355	20221004	20.17	3840	-26.30	20230220	2595	9.06	20230726	38400	-92.63	20230220	2595	9.06	20230726	0.74	N	002200	500	200 억	1527866	N	N	2	N	N
11	20230926	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-45	5	-1.57	125013570	43888	36.65	2860	2890	2795	3715	2005	2860	2848.47	3.82	-3364	2956	2907	2851	2802	2746	2912	2807	200	855	500	2050	5	1	40000000	1126	5.54	0.40	12	0.11	508.00	7123.00	3840	20230220	-26.69	2355	20221004	19.53	3840	-26.69	20230220	2595	8.48	20230726	38400	-92.67	20230220	2595	8.48	20230726	0.74	N	002200	500	200 억	1527866	N	N	13	N	N
12	20230926	140128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-35	5	-1.22	110125050	38592	32.22	2860	2890	2795	3715	2005	2860	2853.57	3.82	-2541	2956	2907	2851	2802	2746	2912	2807	200	855	500	2050	5	1	40000000	1130	5.56	0.40	12	0.10	508.00	7123.00	3840	20230220	-26.43	2355	20221004	19.96	3840	-26.43	20230220	2595	8.86	20230726	38400	-92.64	20230220	2595	8.86	20230726	0.74	N	002200	500	200 억	1527866	N	N	13	N	N
13	20230926	130128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-35	5	-1.22	99899775	34963	29.19	2860	2890	2820	3715	2005	2860	2857.30	3.82	-2240	2956	2907	2851	2802	2746	2912	2807	200	855	500	2050	5	1	40000000	1130	5.56	0.40	12	0.09	508.00	7123.00	3840	20230220	-26.43	2355	20221004	19.96	3840	-26.43	20230220	2595	8.86	20230726	38400	-92.64	20230220	2595	8.86	20230726	0.74	N	002200	500	200 억	1527866	N	N	13	N	N
14	20230926	120128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	-25	5	-0.87	88975050	31097	25.97	2860	2890	2825	3715	2005	2860	2861.21	3.82	-1604	2956	2907	2851	2802	2746	2912	2807	200	855	500	2050	5	1	40000000	1134	5.58	0.40	12	0.08	508.00	7123.00	3840	20230220	-26.17	2355	20221004	20.38	3840	-26.17	20230220	2595	9.25	20230726	38400	-92.62	20230220	2595	9.25	20230726	0.74	N	002200	500	200 억	1527866	N	N	13	N	N
15	20230926	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	-10	5	-0.35	73373450	25600	21.38	2860	2890	2835	3715	2005	2860	2866.15	3.82	-1154	2956	2907	2851	2802	2746	2912	2807	200	855	500	2050	5	1	40000000	1140	5.61	0.40	12	0.06	508.00	7123.00	3840	20230220	-25.78	2355	20221004	21.02	3840	-25.78	20230220	2595	9.83	20230726	38400	-92.58	20230220	2595	9.83	20230726	0.74	N	002200	500	200 억	1527866	N	N	13	N	N
16	20230926	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2860	0	3	0.00	71497110	24942	20.83	2860	2890	2835	3715	2005	2860	2866.53	3.82	-1118	2956	2907	2851	2802	2746	2912	2807	200	855	500	2050	5	1	40000000	1144	5.63	0.40	12	0.06	508.00	7123.00	3840	20230220	-25.52	2355	20221004	21.44	3840	-25.52	20230220	2595	10.21	20230726	38400	-92.55	20230220	2595	10.21	20230726	0.74	N	002200	500	200 억	1527866	N	N	13	N	N
17	20230926	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2860	0	3	0.00	1790360	626	0.52	2860	2860	2860	3715	2005	2860	2860.00	3.82	-91	2956	2907	2851	2802	2746	2912	2807	200	855	500	2050	5	1	40000000	1144	5.63	0.40	12	0.00	508.00	7123.00	3840	20230220	-25.52	2355	20221004	21.44	3840	-25.52	20230220	2595	10.21	20230726	38400	-92.55	20230220	2595	10.21	20230726	0.74	N	002200	500	200 억	1527866	N	N	13	N	N
18	20230925	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2860	5	2	0.18	339891695	119751	178.83	2860	2900	2795	3710	2000	2855	2838.30	3.83	1682	3001	2927	2886	2812	2771	2907	2792	200	855	500	2050	5	1	40000000	1144	5.63	0.40	12	0.30	508.00	7123.00	3840	20230220	-25.52	2355	20221004	21.44	3840	-25.52	20230220	2595	10.21	20230726	38400	-92.55	20230220	2595	10.21	20230726	0.75	N	002200	500	200 억	1530819	N	N	13	N	N
19	20230925	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2885	30	2	1.05	335878880	118348	176.74	2860	2900	2795	3710	2000	2855	2838.06	3.83	1809	3001	2927	2886	2812	2771	2907	2792	200	855	500	2050	5	1	40000000	1154	5.68	0.41	12	0.30	508.00	7123.00	3840	20230220	-24.87	2355	20221004	22.51	3840	-24.87	20230220	2595	11.18	20230726	38400	-92.49	20230220	2595	11.18	20230726	0.75	N	002200	500	200 억	1530819	N	N	1	N	N
20	20230925	140127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	0	3	0.00	295590830	104360	155.85	2860	2900	2795	3710	2000	2855	2832.42	3.83	6230	3001	2927	2886	2812	2771	2907	2792	200	855	500	2050	5	1	40000000	1142	5.62	0.40	12	0.26	508.00	7123.00	3840	20230220	-25.65	2355	20221004	21.23	3840	-25.65	20230220	2595	10.02	20230726	38400	-92.57	20230220	2595	10.02	20230726	0.75	N	002200	500	200 억	1530819	N	N	1	N	N
21	20230925	130128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	0	3	0.00	293301885	103558	154.65	2860	2900	2795	3710	2000	2855	2832.25	3.83	6184	3001	2927	2886	2812	2771	2907	2792	200	855	500	2050	5	1	40000000	1142	5.62	0.40	12	0.26	508.00	7123.00	3840	20230220	-25.65	2355	20221004	21.23	3840	-25.65	20230220	2595	10.02	20230726	38400	-92.57	20230220	2595	10.02	20230726	0.75	N	002200	500	200 억	1530819	N	N	1	N	N
22	20230925	120128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	-20	5	-0.70	220500645	77669	115.99	2860	2900	2800	3710	2000	2855	2838.98	3.83	2921	3001	2927	2886	2812	2771	2907	2792	200	855	500	2050	5	1	40000000	1134	5.58	0.40	12	0.19	508.00	7123.00	3840	20230220	-26.17	2355	20221004	20.38	3840	-26.17	20230220	2595	9.25	20230726	38400	-92.62	20230220	2595	9.25	20230726	0.75	N	002200	500	200 억	1530819	N	N	1	N	N
23	20230925	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2870	15	2	0.53	137735315	48765	72.82	2860	2870	2800	3710	2000	2855	2824.47	3.83	2837	3001	2927	2886	2812	2771	2907	2792	200	855	500	2050	5	1	40000000	1148	5.65	0.40	12	0.12	508.00	7123.00	3840	20230220	-25.26	2355	20221004	21.87	3840	-25.26	20230220	2595	10.60	20230726	38400	-92.53	20230220	2595	10.60	20230726	0.75	N	002200	500	200 억	1530819	N	N	1	N	N
24	20230925	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-15	5	-0.53	58731665	20919	31.24	2860	2860	2800	3710	2000	2855	2807.58	3.83	11834	3001	2927	2886	2812	2771	2907	2792	200	855	500	2050	5	1	40000000	1136	5.59	0.40	12	0.05	508.00	7123.00	3840	20230220	-26.04	2355	20221004	20.59	3840	-26.04	20230220	2595	9.44	20230726	38400	-92.60	20230220	2595	9.44	20230726	0.75	N	002200	500	200 억	1530819	N	N	1	N	N
25	20230925	090128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	0	3	0.00	1578695	552	0.82	2860	2860	2855	3710	2000	2855	2859.95	3.83	-414	3001	2927	2886	2812	2771	2907	2792	200	855	500	2050	5	1	40000000	1142	5.62	0.40	12	0.00	508.00	7123.00	3840	20230220	-25.65	2355	20221004	21.23	3840	-25.65	20230220	2595	10.02	20230726	38400	-92.57	20230220	2595	10.02	20230726	0.75	N	002200	500	200 억	1530819	N	N	1	N	N
26	20230922	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-80	5	-2.73	192765265	66961	339.42	2935	2960	2845	3815	2055	2935	2878.81	3.84	-7441	3001	2967	2946	2912	2891	2957	2902	200	880	500	2110	5	1	40000000	1142	5.62	0.40	12	0.17	508.00	7123.00	3840	20230220	-25.65	2355	20221004	21.23	3840	-25.65	20230220	2595	10.02	20230726	38400	-92.57	20230220	2595	10.02	20230726	0.75	N	002200	500	200 억	1535971	N	N	1	N	N
27	20230922	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2870	-65	5	-2.21	162896755	56507	286.43	2935	2960	2845	3815	2055	2935	2882.77	3.84	-6297	3001	2967	2946	2912	2891	2957	2902	200	880	500	2110	5	1	40000000	1148	5.65	0.40	12	0.14	508.00	7123.00	3840	20230220	-25.26	2355	20221004	21.87	3840	-25.26	20230220	2595	10.60	20230726	38400	-92.53	20230220	2595	10.60	20230726	0.75	N	002200	500	200 억	1535971	N	N	0	N	N
28	20230922	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2865	-70	5	-2.39	146395685	50779	257.40	2935	2960	2845	3815	2055	2935	2883.00	3.84	-1804	3001	2967	2946	2912	2891	2957	2902	200	880	500	2110	5	1	40000000	1146	5.64	0.40	12	0.13	508.00	7123.00	3840	20230220	-25.39	2355	20221004	21.66	3840	-25.39	20230220	2595	10.40	20230726	38400	-92.54	20230220	2595	10.40	20230726	0.75	N	002200	500	200 억	1535971	N	N	0	N	N
29	20230922	130126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	-60	5	-2.04	123592335	42851	217.21	2935	2960	2845	3815	2055	2935	2884.23	3.84	-811	3001	2967	2946	2912	2891	2957	2902	200	880	500	2110	5	1	40000000	1150	5.66	0.40	12	0.11	508.00	7123.00	3840	20230220	-25.13	2355	20221004	22.08	3840	-25.13	20230220	2595	10.79	20230726	38400	-92.51	20230220	2595	10.79	20230726	0.75	N	002200	500	200 억	1535971	N	N	0	N	N
30	20230922	120126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2885	-50	5	-1.70	100358825	34763	176.21	2935	2960	2845	3815	2055	2935	2886.94	3.84	-2200	3001	2967	2946	2912	2891	2957	2902	200	880	500	2110	5	1	40000000	1154	5.68	0.41	12	0.09	508.00	7123.00	3840	20230220	-24.87	2355	20221004	22.51	3840	-24.87	20230220	2595	11.18	20230726	38400	-92.49	20230220	2595	11.18	20230726	0.75	N	002200	500	200 억	1535971	N	N	0	N	N
31	20230922	110126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-35	5	-1.19	64436145	22218	112.62	2935	2960	2845	3815	2055	2935	2900.18	3.84	-4458	3001	2967	2946	2912	2891	2957	2902	200	880	500	2110	5	1	40000000	1160	5.71	0.41	12	0.06	508.00	7123.00	3840	20230220	-24.48	2355	20221004	23.14	3840	-24.48	20230220	2595	11.75	20230726	38400	-92.45	20230220	2595	11.75	20230726	0.75	N	002200	500	200 억	1535971	N	N	0	N	N
32	20230922	100125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-15	5	-0.51	16448415	5623	28.50	2935	2960	2915	3815	2055	2935	2925.20	3.84	-1956	3001	2967	2946	2912	2891	2957	2902	200	880	500	2110	5	1	40000000	1168	5.75	0.41	12	0.01	508.00	7123.00	3840	20230220	-23.96	2355	20221004	23.99	3840	-23.96	20230220	2595	12.52	20230726	38400	-92.40	20230220	2595	12.52	20230726	0.75	N	002200	500	200 억	1535971	N	N	0	N	N
33	20230922	090125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-5	5	-0.17	3687780	1257	6.37	2935	2935	2930	3815	2055	2935	2933.79	3.84	-169	3001	2967	2946	2912	2891	2957	2902	200	880	500	2110	5	1	40000000	1172	5.77	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.70	2355	20221004	24.42	3840	-23.70	20230220	2595	12.91	20230726	38400	-92.37	20230220	2595	12.91	20230726	0.75	N	002200	500	200 억	1535971	N	N	0	N	N
34	20230921	160126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-15	5	-0.51	57705570	19627	151.27	2980	2980	2925	3835	2065	2950	2940.11	3.86	-7555	2996	2972	2956	2932	2916	2970	2930	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.05	508.00	7123.00	3840	20230220	-23.57	2355	20221004	24.63	3840	-23.57	20230220	2595	13.10	20230726	38400	-92.36	20230220	2595	13.10	20230726	0.75	N	002200	500	200 억	1545422	N	N	5	N	N
35	20230921	150125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2940	-10	5	-0.34	55368380	18829	145.12	2980	2980	2925	3835	2065	2950	2940.59	3.86	-7579	2996	2972	2956	2932	2916	2970	2930	200	885	500	2120	5	1	40000000	1176	5.79	0.41	12	0.05	508.00	7123.00	3840	20230220	-23.44	2355	20221004	24.84	3840	-23.44	20230220	2595	13.29	20230726	38400	-92.34	20230220	2595	13.29	20230726	0.75	N	002200	500	200 억	1545422	N	N	5	N	N
36	20230921	140126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-15	5	-0.51	44027855	14964	115.33	2980	2980	2925	3835	2065	2950	2942.25	3.86	-4626	2996	2972	2956	2932	2916	2970	2930	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.04	508.00	7123.00	3840	20230220	-23.57	2355	20221004	24.63	3840	-23.57	20230220	2595	13.10	20230726	38400	-92.36	20230220	2595	13.10	20230726	0.75	N	002200	500	200 억	1545422	N	N	5	N	N
37	20230921	130124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-15	5	-0.51	34544170	11732	90.42	2980	2980	2930	3835	2065	2950	2944.44	3.86	-2737	2996	2972	2956	2932	2916	2970	2930	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.03	508.00	7123.00	3840	20230220	-23.57	2355	20221004	24.63	3840	-23.57	20230220	2595	13.10	20230726	38400	-92.36	20230220	2595	13.10	20230726	0.75	N	002200	500	200 억	1545422	N	N	5	N	N
38	20230921	120124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-5	5	-0.17	26523520	9001	69.37	2980	2980	2930	3835	2065	2950	2946.73	3.86	-2072	2996	2972	2956	2932	2916	2970	2930	200	885	500	2120	5	1	40000000	1178	5.80	0.41	12	0.02	508.00	7123.00	3840	20230220	-23.31	2355	20221004	25.05	3840	-23.31	20230220	2595	13.49	20230726	38400	-92.33	20230220	2595	13.49	20230726	0.75	N	002200	500	200 억	1545422	N	N	5	N	N
39	20230921	110126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2940	-10	5	-0.34	16926350	5746	44.29	2980	2980	2930	3835	2065	2950	2945.76	3.86	-1240	2996	2972	2956	2932	2916	2970	2930	200	885	500	2120	5	1	40000000	1176	5.79	0.41	12	0.01	508.00	7123.00	3840	20230220	-23.44	2355	20221004	24.84	3840	-23.44	20230220	2595	13.29	20230726	38400	-92.34	20230220	2595	13.29	20230726	0.75	N	002200	500	200 억	1545422	N	N	5	N	N
40	20230921	100124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	0	3	0.00	9336425	3166	24.40	2980	2980	2930	3835	2065	2950	2948.97	3.86	-83	2996	2972	2956	2932	2916	2970	2930	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.01	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.75	N	002200	500	200 억	1545422	N	N	5	N	N
41	20230921	090126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-20	5	-0.68	5153965	1749	13.48	2980	2980	2930	3835	2065	2950	2946.81	3.86	395	2996	2972	2956	2932	2916	2970	2930	200	885	500	2120	5	1	40000000	1172	5.77	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.70	2355	20221004	24.42	3840	-23.70	20230220	2595	12.91	20230726	38400	-92.37	20230220	2595	12.91	20230726	0.75	N	002200	500	200 억	1545422	N	N	5	N	N
42	20230920	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	-5	5	-0.17	38334015	12975	49.74	2950	2980	2940	3840	2070	2955	2954.45	3.87	-2946	2991	2972	2956	2937	2921	2965	2930	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.03	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.76	N	002200	500	200 억	1549542	N	N	5	N	N
43	20230920	150125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	-5	5	-0.17	37153045	12575	48.20	2950	2980	2940	3840	2070	2955	2954.52	3.87	-3041	2991	2972	2956	2937	2921	2965	2930	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.03	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.76	N	002200	500	200 억	1549542	N	N	0	N	N
44	20230920	140125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	0	3	0.00	30519740	10331	39.60	2950	2980	2940	3840	2070	2955	2954.19	3.87	-2863	2991	2972	2956	2937	2921	2965	2930	200	885	500	2120	5	1	40000000	1182	5.82	0.41	12	0.03	508.00	7123.00	3840	20230220	-23.05	2355	20221004	25.48	3840	-23.05	20230220	2595	13.87	20230726	38400	-92.30	20230220	2595	13.87	20230726	0.76	N	002200	500	200 억	1549542	N	N	0	N	N
45	20230920	130124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	0	3	0.00	23255585	7868	30.16	2950	2980	2940	3840	2070	2955	2955.72	3.87	-2101	2991	2972	2956	2937	2921	2965	2930	200	885	500	2120	5	1	40000000	1182	5.82	0.41	12	0.02	508.00	7123.00	3840	20230220	-23.05	2355	20221004	25.48	3840	-23.05	20230220	2595	13.87	20230726	38400	-92.30	20230220	2595	13.87	20230726	0.76	N	002200	500	200 억	1549542	N	N	0	N	N
46	20230920	120125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	0	3	0.00	17927530	6066	23.25	2950	2980	2940	3840	2070	2955	2955.41	3.87	-1303	2991	2972	2956	2937	2921	2965	2930	200	885	500	2120	5	1	40000000	1182	5.82	0.41	12	0.02	508.00	7123.00	3840	20230220	-23.05	2355	20221004	25.48	3840	-23.05	20230220	2595	13.87	20230726	38400	-92.30	20230220	2595	13.87	20230726	0.76	N	002200	500	200 억	1549542	N	N	0	N	N
47	20230920	110124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	10	2	0.34	10786900	3649	13.99	2950	2980	2940	3840	2070	2955	2956.12	3.87	-714	2991	2972	2956	2937	2921	2965	2930	200	885	500	2120	5	1	40000000	1186	5.84	0.42	12	0.01	508.00	7123.00	3840	20230220	-22.79	2355	20221004	25.90	3840	-22.79	20230220	2595	14.26	20230726	38400	-92.28	20230220	2595	14.26	20230726	0.76	N	002200	500	200 억	1549542	N	N	0	N	N
48	20230920	100123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	10	2	0.34	5401150	1828	7.01	2950	2980	2940	3840	2070	2955	2954.68	3.87	-225	2991	2972	2956	2937	2921	2965	2930	200	885	500	2120	5	1	40000000	1186	5.84	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.79	2355	20221004	25.90	3840	-22.79	20230220	2595	14.26	20230726	38400	-92.28	20230220	2595	14.26	20230726	0.76	N	002200	500	200 억	1549542	N	N	0	N	N
49	20230920	090124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	-5	5	-0.17	1265550	429	1.64	2950	2950	2950	3840	2070	2955	2950.00	3.87	-53	2991	2972	2956	2937	2921	2965	2930	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.76	N	002200	500	200 억	1549542	N	N	0	N	N
50	20230919	160124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	-20	5	-0.67	77264135	26087	45.41	2975	2975	2940	3865	2085	2975	2961.79	3.90	-9775	3011	2992	2961	2942	2911	3000	2950	200	890	500	2140	5	1	40000000	1182	5.82	0.41	12	0.07	508.00	7123.00	3840	20230220	-23.05	2355	20221004	25.48	3840	-23.05	20230220	2595	13.87	20230726	38400	-92.30	20230220	2595	13.87	20230726	0.78	N	002200	500	200 억	1559358	N	N	1	N	N
51	20230919	150125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-30	5	-1.01	75176215	25380	44.18	2975	2975	2940	3865	2085	2975	2962.03	3.90	-9776	3011	2992	2961	2942	2911	3000	2950	200	890	500	2140	5	1	40000000	1178	5.80	0.41	12	0.06	508.00	7123.00	3840	20230220	-23.31	2355	20221004	25.05	3840	-23.31	20230220	2595	13.49	20230726	38400	-92.33	20230220	2595	13.49	20230726	0.78	N	002200	500	200 억	1559358	N	N	1	N	N
52	20230919	140123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	-20	5	-0.67	70869685	23920	41.64	2975	2975	2940	3865	2085	2975	2962.78	3.90	-9248	3011	2992	2961	2942	2911	3000	2950	200	890	500	2140	5	1	40000000	1182	5.82	0.41	12	0.06	508.00	7123.00	3840	20230220	-23.05	2355	20221004	25.48	3840	-23.05	20230220	2595	13.87	20230726	38400	-92.30	20230220	2595	13.87	20230726	0.78	N	002200	500	200 억	1559358	N	N	1	N	N
53	20230919	130124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	-20	5	-0.67	59351010	20027	34.86	2975	2975	2940	3865	2085	2975	2963.55	3.90	-7001	3011	2992	2961	2942	2911	3000	2950	200	890	500	2140	5	1	40000000	1182	5.82	0.41	12	0.05	508.00	7123.00	3840	20230220	-23.05	2355	20221004	25.48	3840	-23.05	20230220	2595	13.87	20230726	38400	-92.30	20230220	2595	13.87	20230726	0.78	N	002200	500	200 억	1559358	N	N	1	N	N
54	20230919	120125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	-20	5	-0.67	50049075	16879	29.38	2975	2975	2940	3865	2085	2975	2965.17	3.90	-4949	3011	2992	2961	2942	2911	3000	2950	200	890	500	2140	5	1	40000000	1182	5.82	0.41	12	0.04	508.00	7123.00	3840	20230220	-23.05	2355	20221004	25.48	3840	-23.05	20230220	2595	13.87	20230726	38400	-92.30	20230220	2595	13.87	20230726	0.78	N	002200	500	200 억	1559358	N	N	1	N	N
55	20230919	110126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	-10	5	-0.34	42429680	14307	24.91	2975	2975	2940	3865	2085	2975	2965.66	3.90	-3022	3011	2992	2961	2942	2911	3000	2950	200	890	500	2140	5	1	40000000	1186	5.84	0.42	12	0.04	508.00	7123.00	3840	20230220	-22.79	2355	20221004	25.90	3840	-22.79	20230220	2595	14.26	20230726	38400	-92.28	20230220	2595	14.26	20230726	0.78	N	002200	500	200 억	1559358	N	N	1	N	N
56	20230919	100124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	-10	5	-0.34	31562070	10619	18.49	2975	2975	2940	3865	2085	2975	2972.23	3.90	-2031	3011	2992	2961	2942	2911	3000	2950	200	890	500	2140	5	1	40000000	1186	5.84	0.42	12	0.03	508.00	7123.00	3840	20230220	-22.79	2355	20221004	25.90	3840	-22.79	20230220	2595	14.26	20230726	38400	-92.28	20230220	2595	14.26	20230726	0.78	N	002200	500	200 억	1559358	N	N	1	N	N
57	20230919	090124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2975	0	3	0.00	229035	77	0.13	2975	2975	2970	3865	2085	2975	2974.48	3.90	-18	3011	2992	2961	2942	2911	3000	2950	200	890	500	2140	5	1	40000000	1190	5.86	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.53	2355	20221004	26.33	3840	-22.53	20230220	2595	14.64	20230726	38400	-92.25	20230220	2595	14.64	20230726	0.78	N	002200	500	200 억	1559358	N	N	1	N	N
58	20230918	160125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2975	0	3	0.00	169246895	57376	91.92	2975	2980	2930	3865	2085	2975	2949.78	3.87	6332	3078	3026	2963	2911	2848	3052	2937	200	890	500	2140	5	1	40000000	1190	5.86	0.42	12	0.14	508.00	7123.00	3840	20230220	-22.53	2355	20221004	26.33	3840	-22.53	20230220	2595	14.64	20230726	38400	-92.25	20230220	2595	14.64	20230726	0.77	N	002200	500	200 억	1548605	N	N	1	N	N
59	20230918	150123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	-15	5	-0.50	160571020	54453	87.24	2975	2980	2930	3865	2085	2975	2948.80	3.87	6317	3078	3026	2963	2911	2848	3052	2937	200	890	500	2140	5	1	40000000	1184	5.83	0.42	12	0.14	508.00	7123.00	3840	20230220	-22.92	2355	20221004	25.69	3840	-22.92	20230220	2595	14.07	20230726	38400	-92.29	20230220	2595	14.07	20230726	0.77	N	002200	500	200 억	1548605	N	N	7	N	N
60	20230918	140125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	-25	5	-0.84	109054645	36933	59.17	2975	2980	2930	3865	2085	2975	2952.77	3.87	6598	3078	3026	2963	2911	2848	3052	2937	200	890	500	2140	5	1	40000000	1180	5.81	0.41	12	0.09	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.77	N	002200	500	200 억	1548605	N	N	7	N	N
61	20230918	130126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-5	5	-0.17	102299450	34653	55.51	2975	2980	2930	3865	2085	2975	2952.11	3.87	7721	3078	3026	2963	2911	2848	3052	2937	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.66	2355	20221004	26.11	3840	-22.66	20230220	2595	14.45	20230726	38400	-92.27	20230220	2595	14.45	20230726	0.77	N	002200	500	200 억	1548605	N	N	7	N	N
62	20230918	120123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-5	5	-0.17	73235630	24809	39.74	2975	2980	2930	3865	2085	2975	2951.98	3.87	3935	3078	3026	2963	2911	2848	3052	2937	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.06	508.00	7123.00	3840	20230220	-22.66	2355	20221004	26.11	3840	-22.66	20230220	2595	14.45	20230726	38400	-92.27	20230220	2595	14.45	20230726	0.77	N	002200	500	200 억	1548605	N	N	7	N	N
63	20230918	110124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	-25	5	-0.84	27321805	9264	14.84	2975	2975	2930	3865	2085	2975	2949.24	3.87	816	3078	3026	2963	2911	2848	3052	2937	200	890	500	2140	5	1	40000000	1180	5.81	0.41	12	0.02	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.77	N	002200	500	200 억	1548605	N	N	7	N	N
64	20230918	100124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-5	5	-0.17	11539570	3912	6.27	2975	2975	2930	3865	2085	2975	2949.79	3.87	-230	3078	3026	2963	2911	2848	3052	2937	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.01	508.00	7123.00	3840	20230220	-22.66	2355	20221004	26.11	3840	-22.66	20230220	2595	14.45	20230726	38400	-92.27	20230220	2595	14.45	20230726	0.77	N	002200	500	200 억	1548605	N	N	7	N	N
65	20230918	090125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	-10	5	-0.34	229005	77	0.12	2975	2975	2965	3865	2085	2975	2974.09	3.87	-16	3078	3026	2963	2911	2848	3052	2937	200	890	500	2140	5	1	40000000	1186	5.84	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.79	2355	20221004	25.90	3840	-22.79	20230220	2595	14.26	20230726	38400	-92.28	20230220	2595	14.26	20230726	0.77	N	002200	500	200 억	1548605	N	N	7	N	N
66	20230915	160124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2975	75	2	2.59	185350455	62421	127.16	2900	3015	2900	3770	2030	2900	2969.36	3.83	12501	2960	2930	2910	2880	2860	2920	2870	200	870	500	2080	5	1	40000000	1190	5.86	0.42	12	0.16	508.00	7123.00	3840	20230220	-22.53	2355	20221004	26.33	3840	-22.53	20230220	2595	14.64	20230726	38400	-92.25	20230220	2595	14.64	20230726	0.74	N	002200	500	200 억	1533662	N	N	7	N	N
67	20230915	150125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	80	2	2.76	163107970	54920	111.88	2900	3015	2900	3770	2030	2900	2969.92	3.83	10389	2960	2930	2910	2880	2860	2920	2870	200	870	500	2080	5	1	40000000	1192	5.87	0.42	12	0.14	508.00	7123.00	3840	20230220	-22.40	2355	20221004	26.54	3840	-22.40	20230220	2595	14.84	20230726	38400	-92.24	20230220	2595	14.84	20230726	0.74	N	002200	500	200 억	1533662	N	N	50	N	N
68	20230915	140124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	80	2	2.76	152059530	51213	104.33	2900	3015	2900	3770	2030	2900	2969.16	3.83	10098	2960	2930	2910	2880	2860	2920	2870	200	870	500	2080	5	1	40000000	1192	5.87	0.42	12	0.13	508.00	7123.00	3840	20230220	-22.40	2355	20221004	26.54	3840	-22.40	20230220	2595	14.84	20230726	38400	-92.24	20230220	2595	14.84	20230726	0.74	N	002200	500	200 억	1533662	N	N	50	N	N
69	20230915	130123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	80	2	2.76	111386220	37485	76.36	2900	3015	2900	3770	2030	2900	2971.49	3.83	8207	2960	2930	2910	2880	2860	2920	2870	200	870	500	2080	5	1	40000000	1192	5.87	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.40	2355	20221004	26.54	3840	-22.40	20230220	2595	14.84	20230726	38400	-92.24	20230220	2595	14.84	20230726	0.74	N	002200	500	200 억	1533662	N	N	50	N	N
70	20230915	120124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	80	2	2.76	85341235	28742	58.55	2900	3015	2900	3770	2030	2900	2969.22	3.83	4278	2960	2930	2910	2880	2860	2920	2870	200	870	500	2080	5	1	40000000	1192	5.87	0.42	12	0.07	508.00	7123.00	3840	20230220	-22.40	2355	20221004	26.54	3840	-22.40	20230220	2595	14.84	20230726	38400	-92.24	20230220	2595	14.84	20230726	0.74	N	002200	500	200 억	1533662	N	N	50	N	N
71	20230915	110124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	85	2	2.93	65459810	22086	44.99	2900	3015	2900	3770	2030	2900	2963.86	3.83	4042	2960	2930	2910	2880	2860	2920	2870	200	870	500	2080	5	1	40000000	1194	5.88	0.42	12	0.06	508.00	7123.00	3840	20230220	-22.27	2355	20221004	26.75	3840	-22.27	20230220	2595	15.03	20230726	38400	-92.23	20230220	2595	15.03	20230726	0.74	N	002200	500	200 억	1533662	N	N	50	N	N
72	20230915	100125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	50	2	1.72	37662095	12764	26.00	2900	2965	2900	3770	2030	2900	2950.65	3.83	1184	2960	2930	2910	2880	2860	2920	2870	200	870	500	2080	5	1	40000000	1180	5.81	0.41	12	0.03	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.74	N	002200	500	200 억	1533662	N	N	50	N	N
73	20230915	090125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	0	3	0.00	278400	96	0.20	2900	2900	2900	3770	2030	2900	2900.00	3.83	-8	2960	2930	2910	2880	2860	2920	2870	200	870	500	2080	5	1	40000000	1160	5.71	0.41	12	0.00	508.00	7123.00	3840	20230220	-24.48	2355	20221004	23.14	3840	-24.48	20230220	2595	11.75	20230726	38400	-92.45	20230220	2595	11.75	20230726	0.74	N	002200	500	200 억	1533662	N	N	50	N	N
74	20230914	160126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-35	5	-1.19	142450000	48989	88.02	2935	2940	2890	3815	2055	2935	2907.80	3.83	-1817	2985	2960	2925	2900	2865	2942	2882	200	880	500	2110	5	1	40000000	1160	5.71	0.41	12	0.12	508.00	7123.00	3840	20230220	-24.48	2355	20221004	23.14	3840	-24.48	20230220	2595	11.75	20230726	38400	-92.45	20230220	2595	11.75	20230726	0.76	N	002200	500	200 억	1531454	N	N	50	N	N
75	20230914	150123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-20	5	-0.68	115631725	39758	71.43	2935	2940	2890	3815	2055	2935	2908.39	3.83	-573	2985	2960	2925	2900	2865	2942	2882	200	880	500	2110	5	1	40000000	1166	5.74	0.41	12	0.10	508.00	7123.00	3840	20230220	-24.09	2355	20221004	23.78	3840	-24.09	20230220	2595	12.33	20230726	38400	-92.41	20230220	2595	12.33	20230726	0.76	N	002200	500	200 억	1531454	N	N	1	N	N
76	20230914	140123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-30	5	-1.02	88987530	30628	55.03	2935	2940	2890	3815	2055	2935	2905.43	3.83	-668	2985	2960	2925	2900	2865	2942	2882	200	880	500	2110	5	1	40000000	1162	5.72	0.41	12	0.08	508.00	7123.00	3840	20230220	-24.35	2355	20221004	23.35	3840	-24.35	20230220	2595	11.95	20230726	38400	-92.43	20230220	2595	11.95	20230726	0.76	N	002200	500	200 억	1531454	N	N	1	N	N
77	20230914	130123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-30	5	-1.02	83517865	28748	51.65	2935	2940	2890	3815	2055	2935	2905.17	3.83	-770	2985	2960	2925	2900	2865	2942	2882	200	880	500	2110	5	1	40000000	1162	5.72	0.41	12	0.07	508.00	7123.00	3840	20230220	-24.35	2355	20221004	23.35	3840	-24.35	20230220	2595	11.95	20230726	38400	-92.43	20230220	2595	11.95	20230726	0.76	N	002200	500	200 억	1531454	N	N	1	N	N
78	20230914	120126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-35	5	-1.19	66435430	22865	41.08	2935	2940	2890	3815	2055	2935	2905.55	3.83	-680	2985	2960	2925	2900	2865	2942	2882	200	880	500	2110	5	1	40000000	1160	5.71	0.41	12	0.06	508.00	7123.00	3840	20230220	-24.48	2355	20221004	23.14	3840	-24.48	20230220	2595	11.75	20230726	38400	-92.45	20230220	2595	11.75	20230726	0.76	N	002200	500	200 억	1531454	N	N	1	N	N
79	20230914	110124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-20	5	-0.68	44046800	15169	27.25	2935	2940	2890	3815	2055	2935	2903.74	3.83	-924	2985	2960	2925	2900	2865	2942	2882	200	880	500	2110	5	1	40000000	1166	5.74	0.41	12	0.04	508.00	7123.00	3840	20230220	-24.09	2355	20221004	23.78	3840	-24.09	20230220	2595	12.33	20230726	38400	-92.41	20230220	2595	12.33	20230726	0.76	N	002200	500	200 억	1531454	N	N	1	N	N
80	20230914	100122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-35	5	-1.19	27420325	9440	16.96	2935	2940	2890	3815	2055	2935	2904.70	3.83	-534	2985	2960	2925	2900	2865	2942	2882	200	880	500	2110	5	1	40000000	1160	5.71	0.41	12	0.02	508.00	7123.00	3840	20230220	-24.48	2355	20221004	23.14	3840	-24.48	20230220	2595	11.75	20230726	38400	-92.45	20230220	2595	11.75	20230726	0.76	N	002200	500	200 억	1531454	N	N	1	N	N
81	20230914	090123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-5	5	-0.17	1617615	552	0.99	2935	2935	2930	3815	2055	2935	2930.46	3.83	-507	2985	2960	2925	2900	2865	2942	2882	200	880	500	2110	5	1	40000000	1172	5.77	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.70	2355	20221004	24.42	3840	-23.70	20230220	2595	12.91	20230726	38400	-92.37	20230220	2595	12.91	20230726	0.76	N	002200	500	200 억	1531454	N	N	1	N	N
82	20230913	160124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-15	5	-0.51	162823435	55658	218.45	2945	2950	2890	3835	2065	2950	2925.43	3.84	-4960	3000	2975	2950	2925	2900	2987	2937	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.14	508.00	7123.00	3840	20230220	-23.57	2355	20221004	24.63	3840	-23.57	20230220	2595	13.10	20230726	38400	-92.36	20230220	2595	13.10	20230726	0.80	N	002200	500	200 억	1536065	N	N	1	N	N
83	20230913	150122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-15	5	-0.51	160146030	54744	214.86	2945	2950	2890	3835	2065	2950	2925.36	3.84	-5159	3000	2975	2950	2925	2900	2987	2937	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.14	508.00	7123.00	3840	20230220	-23.57	2355	20221004	24.63	3840	-23.57	20230220	2595	13.10	20230726	38400	-92.36	20230220	2595	13.10	20230726	0.80	N	002200	500	200 억	1536065	N	N	0	N	N
84	20230913	140125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	0	3	0.00	147153645	50301	197.42	2945	2950	2890	3835	2065	2950	2925.46	3.84	-5367	3000	2975	2950	2925	2900	2987	2937	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.13	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.80	N	002200	500	200 억	1536065	N	N	0	N	N
85	20230913	130123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	-40	5	-1.36	116503175	39883	156.53	2945	2950	2890	3835	2065	2950	2921.12	3.84	-4412	3000	2975	2950	2925	2900	2987	2937	200	885	500	2120	5	1	40000000	1164	5.73	0.41	12	0.10	508.00	7123.00	3840	20230220	-24.22	2355	20221004	23.57	3840	-24.22	20230220	2595	12.14	20230726	38400	-92.42	20230220	2595	12.14	20230726	0.80	N	002200	500	200 억	1536065	N	N	0	N	N
86	20230913	120125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-45	5	-1.53	110653505	37876	148.66	2945	2950	2890	3835	2065	2950	2921.47	3.84	-3717	3000	2975	2950	2925	2900	2987	2937	200	885	500	2120	5	1	40000000	1162	5.72	0.41	12	0.09	508.00	7123.00	3840	20230220	-24.35	2355	20221004	23.35	3840	-24.35	20230220	2595	11.95	20230726	38400	-92.43	20230220	2595	11.95	20230726	0.80	N	002200	500	200 억	1536065	N	N	0	N	N
87	20230913	110123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-50	5	-1.69	82213340	28108	110.32	2945	2950	2890	3835	2065	2950	2924.91	3.84	-1520	3000	2975	2950	2925	2900	2987	2937	200	885	500	2120	5	1	40000000	1160	5.71	0.41	12	0.07	508.00	7123.00	3840	20230220	-24.48	2355	20221004	23.14	3840	-24.48	20230220	2595	11.75	20230726	38400	-92.45	20230220	2595	11.75	20230726	0.80	N	002200	500	200 억	1536065	N	N	0	N	N
88	20230913	100123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-25	5	-0.85	68948295	23554	92.44	2945	2950	2920	3835	2065	2950	2927.24	3.84	598	3000	2975	2950	2925	2900	2987	2937	200	885	500	2120	5	1	40000000	1170	5.76	0.41	12	0.06	508.00	7123.00	3840	20230220	-23.83	2355	20221004	24.20	3840	-23.83	20230220	2595	12.72	20230726	38400	-92.38	20230220	2595	12.72	20230726	0.80	N	002200	500	200 억	1536065	N	N	0	N	N
89	20230913	090122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-5	5	-0.17	114855	39	0.15	2945	2945	2945	3835	2065	2950	2945.00	3.84	-5	3000	2975	2950	2925	2900	2987	2937	200	885	500	2120	5	1	40000000	1178	5.80	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.31	2355	20221004	25.05	3840	-23.31	20230220	2595	13.49	20230726	38400	-92.33	20230220	2595	13.49	20230726	0.80	N	002200	500	200 억	1536065	N	N	0	N	N
90	20230912	160122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	0	3	0.00	74854985	25479	47.47	2935	2975	2925	3835	2065	2950	2937.91	3.85	-3580	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.06	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.81	N	002200	500	200 억	1539671	N	N	3	N	N
91	20230912	150123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-5	5	-0.17	73138595	24897	46.38	2935	2975	2925	3835	2065	2950	2937.65	3.85	-3606	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1178	5.80	0.41	12	0.06	508.00	7123.00	3840	20230220	-23.31	2355	20221004	25.05	3840	-23.31	20230220	2595	13.49	20230726	38400	-92.33	20230220	2595	13.49	20230726	0.81	N	002200	500	200 억	1539671	N	N	3	N	N
92	20230912	140124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-15	5	-0.51	63736910	21694	40.42	2935	2975	2930	3835	2065	2950	2938.00	3.85	-3437	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.05	508.00	7123.00	3840	20230220	-23.57	2355	20221004	24.63	3840	-23.57	20230220	2595	13.10	20230726	38400	-92.36	20230220	2595	13.10	20230726	0.81	N	002200	500	200 억	1539671	N	N	3	N	N
93	20230912	130123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-15	5	-0.51	22414645	7619	14.19	2935	2975	2930	3835	2065	2950	2941.94	3.85	-4191	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.02	508.00	7123.00	3840	20230220	-23.57	2355	20221004	24.63	3840	-23.57	20230220	2595	13.10	20230726	38400	-92.36	20230220	2595	13.10	20230726	0.81	N	002200	500	200 억	1539671	N	N	3	N	N
94	20230912	120121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2940	-10	5	-0.34	13120935	4457	8.30	2935	2975	2935	3835	2065	2950	2943.89	3.85	-2963	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1176	5.79	0.41	12	0.01	508.00	7123.00	3840	20230220	-23.44	2355	20221004	24.84	3840	-23.44	20230220	2595	13.29	20230726	38400	-92.34	20230220	2595	13.29	20230726	0.81	N	002200	500	200 억	1539671	N	N	3	N	N
95	20230912	110123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	0	3	0.00	9522395	3234	6.02	2935	2975	2935	3835	2065	2950	2944.46	3.85	-1857	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.01	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.81	N	002200	500	200 억	1539671	N	N	3	N	N
96	20230912	100122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	0	3	0.00	4952300	1683	3.14	2935	2975	2935	3835	2065	2950	2942.54	3.85	-347	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.81	N	002200	500	200 억	1539671	N	N	3	N	N
97	20230912	090123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-5	5	-0.17	2735690	932	1.74	2935	2945	2935	3835	2065	2950	2935.29	3.85	-118	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1178	5.80	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.31	2355	20221004	25.05	3840	-23.31	20230220	2595	13.49	20230726	38400	-92.33	20230220	2595	13.49	20230726	0.81	N	002200	500	200 억	1539671	N	N	3	N	N
98	20230911	160122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	-50	5	-1.67	157788945	53534	176.46	3000	3000	2920	3900	2100	3000	2947.45	3.84	-312	3050	3025	3000	2975	2950	3012	2962	200	900	500	2160	5	1	40000000	1180	5.81	0.41	12	0.13	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.80	N	002200	500	200 억	1537380	N	N	3	N	N
99	20230911	150122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	-40	5	-1.33	144276940	48950	161.35	3000	3000	2920	3900	2100	3000	2947.43	3.84	7	3050	3025	3000	2975	2950	3012	2962	200	900	500	2160	5	1	40000000	1184	5.83	0.42	12	0.12	508.00	7123.00	3840	20230220	-22.92	2355	20221004	25.69	3840	-22.92	20230220	2595	14.07	20230726	38400	-92.29	20230220	2595	14.07	20230726	0.80	N	002200	500	200 억	1537380	N	N	0	N	N
100	20230911	140123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	-45	5	-1.50	101076215	34251	112.90	3000	3000	2935	3900	2100	3000	2951.04	3.84	136	3050	3025	3000	2975	2950	3012	2962	200	900	500	2160	5	1	40000000	1182	5.82	0.41	12	0.09	508.00	7123.00	3840	20230220	-23.05	2355	20221004	25.48	3840	-23.05	20230220	2595	13.87	20230726	38400	-92.30	20230220	2595	13.87	20230726	0.80	N	002200	500	200 억	1537380	N	N	0	N	N
101	20230911	130123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-55	5	-1.83	82341555	27879	91.90	3000	3000	2935	3900	2100	3000	2953.53	3.84	295	3050	3025	3000	2975	2950	3012	2962	200	900	500	2160	5	1	40000000	1178	5.80	0.41	12	0.07	508.00	7123.00	3840	20230220	-23.31	2355	20221004	25.05	3840	-23.31	20230220	2595	13.49	20230726	38400	-92.33	20230220	2595	13.49	20230726	0.80	N	002200	500	200 억	1537380	N	N	0	N	N
102	20230911	120123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	-50	5	-1.67	53393205	18048	59.49	3000	3000	2945	3900	2100	3000	2958.40	3.84	148	3050	3025	3000	2975	2950	3012	2962	200	900	500	2160	5	1	40000000	1180	5.81	0.41	12	0.05	508.00	7123.00	3840	20230220	-23.18	2355	20221004	25.27	3840	-23.18	20230220	2595	13.68	20230726	38400	-92.32	20230220	2595	13.68	20230726	0.80	N	002200	500	200 억	1537380	N	N	0	N	N
103	20230911	110124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-55	5	-1.83	43754525	14776	48.71	3000	3000	2945	3900	2100	3000	2961.19	3.84	295	3050	3025	3000	2975	2950	3012	2962	200	900	500	2160	5	1	40000000	1178	5.80	0.41	12	0.04	508.00	7123.00	3840	20230220	-23.31	2355	20221004	25.05	3840	-23.31	20230220	2595	13.49	20230726	38400	-92.33	20230220	2595	13.49	20230726	0.80	N	002200	500	200 억	1537380	N	N	0	N	N
104	20230911	100122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	0	3	0.00	13831340	4644	15.31	3000	3000	2965	3900	2100	3000	2978.32	3.84	-461	3050	3025	3000	2975	2950	3012	2962	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.01	508.00	7123.00	3840	20230220	-21.88	2355	20221004	27.39	3840	-21.88	20230220	2595	15.61	20230726	38400	-92.19	20230220	2595	15.61	20230726	0.80	N	002200	500	200 억	1537380	N	N	0	N	N
105	20230911	090121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2990	-10	5	-0.33	1193810	398	1.31	3000	3000	2990	3900	2100	3000	2999.52	3.84	-75	3050	3025	3000	2975	2950	3012	2962	200	900	500	2160	5	1	40000000	1196	5.89	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.14	2355	20221004	26.96	3840	-22.14	20230220	2595	15.22	20230726	38400	-92.21	20230220	2595	15.22	20230726	0.80	N	002200	500	200 억	1537380	N	N	0	N	N
106	20230908	160123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	-25	5	-0.83	90494155	30335	48.83	3025	3025	2975	3930	2120	3025	2983.16	3.85	-5987	3141	3082	3031	2972	2921	3057	2947	200	905	500	2170	5	1	40000000	1200	5.91	0.42	12	0.08	508.00	7123.00	3840	20230220	-21.88	2355	20221004	27.39	3840	-21.88	20230220	2595	15.61	20230726	38400	-92.19	20230220	2595	15.61	20230726	0.80	N	002200	500	200 억	1541676	N	N	1	N	N
107	20230908	150124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	-25	5	-0.83	87923455	29478	47.45	3025	3025	2975	3930	2120	3025	2982.68	3.85	-5987	3141	3082	3031	2972	2921	3057	2947	200	905	500	2170	5	1	40000000	1200	5.91	0.42	12	0.07	508.00	7123.00	3840	20230220	-21.88	2355	20221004	27.39	3840	-21.88	20230220	2595	15.61	20230726	38400	-92.19	20230220	2595	15.61	20230726	0.80	N	002200	500	200 억	1541676	N	N	1	N	N
108	20230908	140123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-45	5	-1.49	79520640	26662	42.92	3025	3025	2975	3930	2120	3025	2982.55	3.85	-5522	3141	3082	3031	2972	2921	3057	2947	200	905	500	2170	5	1	40000000	1192	5.87	0.42	12	0.07	508.00	7123.00	3840	20230220	-22.40	2355	20221004	26.54	3840	-22.40	20230220	2595	14.84	20230726	38400	-92.24	20230220	2595	14.84	20230726	0.80	N	002200	500	200 억	1541676	N	N	1	N	N
109	20230908	130123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-45	5	-1.49	62020520	20789	33.47	3025	3025	2975	3930	2120	3025	2983.33	3.85	-4391	3141	3082	3031	2972	2921	3057	2947	200	905	500	2170	5	1	40000000	1192	5.87	0.42	12	0.05	508.00	7123.00	3840	20230220	-22.40	2355	20221004	26.54	3840	-22.40	20230220	2595	14.84	20230726	38400	-92.24	20230220	2595	14.84	20230726	0.80	N	002200	500	200 억	1541676	N	N	1	N	N
110	20230908	120125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	-40	5	-1.32	18742280	6272	10.10	3025	3025	2980	3930	2120	3025	2988.25	3.85	-2941	3141	3082	3031	2972	2921	3057	2947	200	905	500	2170	5	1	40000000	1194	5.88	0.42	12	0.02	508.00	7123.00	3840	20230220	-22.27	2355	20221004	26.75	3840	-22.27	20230220	2595	15.03	20230726	38400	-92.23	20230220	2595	15.03	20230726	0.80	N	002200	500	200 억	1541676	N	N	1	N	N
111	20230908	110123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-45	5	-1.49	17067910	5711	9.19	3025	3025	2980	3930	2120	3025	2988.60	3.85	-2484	3141	3082	3031	2972	2921	3057	2947	200	905	500	2170	5	1	40000000	1192	5.87	0.42	12	0.01	508.00	7123.00	3840	20230220	-22.40	2355	20221004	26.54	3840	-22.40	20230220	2595	14.84	20230726	38400	-92.24	20230220	2595	14.84	20230726	0.80	N	002200	500	200 억	1541676	N	N	1	N	N
112	20230908	100121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	-40	5	-1.32	11987135	4008	6.45	3025	3025	2980	3930	2120	3025	2990.80	3.85	-2030	3141	3082	3031	2972	2921	3057	2947	200	905	500	2170	5	1	40000000	1194	5.88	0.42	12	0.01	508.00	7123.00	3840	20230220	-22.27	2355	20221004	26.75	3840	-22.27	20230220	2595	15.03	20230726	38400	-92.23	20230220	2595	15.03	20230726	0.80	N	002200	500	200 억	1541676	N	N	1	N	N
113	20230908	090123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	-5	5	-0.17	114915	38	0.06	3025	3025	3020	3930	2120	3025	3024.08	3.85	-11	3141	3082	3031	2972	2921	3057	2947	200	905	500	2170	5	1	40000000	1208	5.94	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.35	2355	20221004	28.24	3840	-21.35	20230220	2595	16.38	20230726	38400	-92.14	20230220	2595	16.38	20230726	0.80	N	002200	500	200 억	1541676	N	N	1	N	N
114	20230907	160123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-35	5	-1.14	186926000	62076	85.15	3065	3090	2980	3975	2145	3060	3011.24	3.89	-12293	3136	3097	3051	3012	2966	3117	3032	200	915	500	2200	5	1	40000000	1210	5.95	0.42	12	0.16	508.00	7123.00	3840	20230220	-21.22	2355	20221004	28.45	3840	-21.22	20230220	2595	16.57	20230726	38400	-92.12	20230220	2595	16.57	20230726	0.81	N	002200	500	200 억	1554767	N	N	1	N	N
115	20230907	150121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2995	-65	5	-2.12	158171435	52503	72.02	3065	3090	2980	3975	2145	3060	3012.62	3.89	-12096	3136	3097	3051	3012	2966	3117	3032	200	915	500	2200	5	1	40000000	1198	5.90	0.42	12	0.13	508.00	7123.00	3840	20230220	-22.01	2355	20221004	27.18	3840	-22.01	20230220	2595	15.41	20230726	38400	-92.20	20230220	2595	15.41	20230726	0.81	N	002200	500	200 억	1554767	N	N	0	N	N
116	20230907	140122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2995	-65	5	-2.12	129363975	42881	58.82	3065	3090	2990	3975	2145	3060	3016.81	3.89	-6947	3136	3097	3051	3012	2966	3117	3032	200	915	500	2200	5	1	40000000	1198	5.90	0.42	12	0.11	508.00	7123.00	3840	20230220	-22.01	2355	20221004	27.18	3840	-22.01	20230220	2595	15.41	20230726	38400	-92.20	20230220	2595	15.41	20230726	0.81	N	002200	500	200 억	1554767	N	N	0	N	N
117	20230907	130123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-45	5	-1.47	117483445	38931	53.40	3065	3090	2990	3975	2145	3060	3017.74	3.89	-6462	3136	3097	3051	3012	2966	3117	3032	200	915	500	2200	5	1	40000000	1206	5.94	0.42	12	0.10	508.00	7123.00	3840	20230220	-21.48	2355	20221004	28.03	3840	-21.48	20230220	2595	16.18	20230726	38400	-92.15	20230220	2595	16.18	20230726	0.81	N	002200	500	200 억	1554767	N	N	0	N	N
118	20230907	120123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-35	5	-1.14	95245285	31570	43.30	3065	3090	2990	3975	2145	3060	3016.96	3.89	-5348	3136	3097	3051	3012	2966	3117	3032	200	915	500	2200	5	1	40000000	1210	5.95	0.42	12	0.08	508.00	7123.00	3840	20230220	-21.22	2355	20221004	28.45	3840	-21.22	20230220	2595	16.57	20230726	38400	-92.12	20230220	2595	16.57	20230726	0.81	N	002200	500	200 억	1554767	N	N	0	N	N
119	20230907	110122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3010	-50	5	-1.63	63363455	20980	28.78	3065	3090	2995	3975	2145	3060	3020.18	3.89	-601	3136	3097	3051	3012	2966	3117	3032	200	915	500	2200	5	1	40000000	1204	5.93	0.42	12	0.05	508.00	7123.00	3840	20230220	-21.61	2355	20221004	27.81	3840	-21.61	20230220	2595	15.99	20230726	38400	-92.16	20230220	2595	15.99	20230726	0.81	N	002200	500	200 억	1554767	N	N	0	N	N
120	20230907	100122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	-60	5	-1.96	37854250	12505	17.15	3065	3090	3000	3975	2145	3060	3027.13	3.89	557	3136	3097	3051	3012	2966	3117	3032	200	915	500	2200	5	1	40000000	1200	5.91	0.42	12	0.03	508.00	7123.00	3840	20230220	-21.88	2355	20221004	27.39	3840	-21.88	20230220	2595	15.61	20230726	38400	-92.19	20230220	2595	15.61	20230726	0.81	N	002200	500	200 억	1554767	N	N	0	N	N
121	20230907	090122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	-15	5	-0.49	4165040	1360	1.87	3065	3065	3045	3975	2145	3060	3062.53	3.89	-217	3136	3097	3051	3012	2966	3117	3032	200	915	500	2200	5	1	40000000	1218	5.99	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.70	2355	20221004	29.30	3840	-20.70	20230220	2595	17.34	20230726	38400	-92.07	20230220	2595	17.34	20230726	0.81	N	002200	500	200 억	1554767	N	N	0	N	N
122	20230906	160123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	55	2	1.83	223371280	72905	108.81	3005	3090	3005	3905	2105	3005	3063.87	3.85	13530	3098	3051	3018	2971	2938	3035	2955	200	900	500	2160	5	1	40000000	1224	6.02	0.43	12	0.18	508.00	7123.00	3840	20230220	-20.31	2355	20221004	29.94	3840	-20.31	20230220	2595	17.92	20230726	38400	-92.03	20230220	2595	17.92	20230726	0.83	N	002200	500	200 억	1539766	N	N	2	N	N
123	20230906	150122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	45	2	1.50	222530110	72630	108.40	3005	3090	3005	3905	2105	3005	3063.89	3.85	13415	3098	3051	3018	2971	2938	3035	2955	200	900	500	2160	5	1	40000000	1220	6.00	0.43	12	0.18	508.00	7123.00	3840	20230220	-20.57	2355	20221004	29.51	3840	-20.57	20230220	2595	17.53	20230726	38400	-92.06	20230220	2595	17.53	20230726	0.83	N	002200	500	200 억	1539766	N	N	2	N	N
124	20230906	140123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	45	2	1.50	206016675	67234	100.35	3005	3090	3005	3905	2105	3005	3064.17	3.85	12495	3098	3051	3018	2971	2938	3035	2955	200	900	500	2160	5	1	40000000	1220	6.00	0.43	12	0.17	508.00	7123.00	3840	20230220	-20.57	2355	20221004	29.51	3840	-20.57	20230220	2595	17.53	20230726	38400	-92.06	20230220	2595	17.53	20230726	0.83	N	002200	500	200 억	1539766	N	N	2	N	N
125	20230906	130124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3075	70	2	2.33	168794250	55077	82.20	3005	3090	3005	3905	2105	3005	3064.70	3.85	10009	3098	3051	3018	2971	2938	3035	2955	200	900	500	2160	5	1	40000000	1230	6.05	0.43	12	0.14	508.00	7123.00	3840	20230220	-19.92	2355	20221004	30.57	3840	-19.92	20230220	2595	18.50	20230726	38400	-91.99	20230220	2595	18.50	20230726	0.83	N	002200	500	200 억	1539766	N	N	2	N	N
126	20230906	120123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3075	70	2	2.33	91114145	29819	44.51	3005	3080	3005	3905	2105	3005	3055.57	3.85	3159	3098	3051	3018	2971	2938	3035	2955	200	900	500	2160	5	1	40000000	1230	6.05	0.43	12	0.07	508.00	7123.00	3840	20230220	-19.92	2355	20221004	30.57	3840	-19.92	20230220	2595	18.50	20230726	38400	-91.99	20230220	2595	18.50	20230726	0.83	N	002200	500	200 억	1539766	N	N	2	N	N
127	20230906	110122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3070	65	2	2.16	57436190	18836	28.11	3005	3070	3005	3905	2105	3005	3049.28	3.85	2427	3098	3051	3018	2971	2938	3035	2955	200	900	500	2160	5	1	40000000	1228	6.04	0.43	12	0.05	508.00	7123.00	3840	20230220	-20.05	2355	20221004	30.36	3840	-20.05	20230220	2595	18.30	20230726	38400	-92.01	20230220	2595	18.30	20230726	0.83	N	002200	500	200 억	1539766	N	N	2	N	N
128	20230906	100122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	25	2	0.83	5522265	1823	2.72	3005	3040	3005	3905	2105	3005	3029.22	3.85	172	3098	3051	3018	2971	2938	3035	2955	200	900	500	2160	5	1	40000000	1212	5.96	0.43	12	0.00	508.00	7123.00	3840	20230220	-21.09	2355	20221004	28.66	3840	-21.09	20230220	2595	16.76	20230726	38400	-92.11	20230220	2595	16.76	20230726	0.83	N	002200	500	200 억	1539766	N	N	2	N	N
129	20230906	090122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3005	0	3	0.00	318530	106	0.16	3005	3005	3005	3905	2105	3005	3005.00	3.85	-13	3098	3051	3018	2971	2938	3035	2955	200	900	500	2160	5	1	40000000	1202	5.92	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.74	2355	20221004	27.60	3840	-21.74	20230220	2595	15.80	20230726	38400	-92.17	20230220	2595	15.80	20230726	0.83	N	002200	500	200 억	1539766	N	N	2	N	N
130	20230905	160122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3005	-60	5	-1.96	202682010	67000	156.53	3065	3065	2985	3980	2150	3065	3025.13	3.85	-71	3145	3105	3035	2995	2925	3125	3015	200	915	500	2200	5	1	40000000	1202	5.92	0.42	12	0.17	508.00	7123.00	3840	20230220	-21.74	2355	20221004	27.60	3840	-21.74	20230220	2595	15.80	20230726	38400	-92.17	20230220	2595	15.80	20230726	0.83	N	002200	500	200 억	1538753	N	N	2	N	N
131	20230905	150122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-50	5	-1.63	199044650	65792	153.71	3065	3065	2985	3980	2150	3065	3025.36	3.85	291	3145	3105	3035	2995	2925	3125	3015	200	915	500	2200	5	1	40000000	1206	5.94	0.42	12	0.16	508.00	7123.00	3840	20230220	-21.48	2355	20221004	28.03	3840	-21.48	20230220	2595	16.18	20230726	38400	-92.15	20230220	2595	16.18	20230726	0.83	N	002200	500	200 억	1538753	N	N	18	N	N
132	20230905	140123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	-15	5	-0.49	102128485	33755	78.86	3065	3065	2995	3980	2150	3065	3025.58	3.85	-1330	3145	3105	3035	2995	2925	3125	3015	200	915	500	2200	5	1	40000000	1220	6.00	0.43	12	0.08	508.00	7123.00	3840	20230220	-20.57	2355	20221004	29.51	3840	-20.57	20230220	2595	17.53	20230726	38400	-92.06	20230220	2595	17.53	20230726	0.83	N	002200	500	200 억	1538753	N	N	18	N	N
133	20230905	130122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-25	5	-0.82	53760665	17773	41.52	3065	3065	2995	3980	2150	3065	3024.85	3.85	1110	3145	3105	3035	2995	2925	3125	3015	200	915	500	2200	5	1	40000000	1216	5.98	0.43	12	0.04	508.00	7123.00	3840	20230220	-20.83	2355	20221004	29.09	3840	-20.83	20230220	2595	17.15	20230726	38400	-92.08	20230220	2595	17.15	20230726	0.83	N	002200	500	200 억	1538753	N	N	18	N	N
134	20230905	120122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	-20	5	-0.65	49543710	16386	38.28	3065	3065	2995	3980	2150	3065	3023.54	3.85	1290	3145	3105	3035	2995	2925	3125	3015	200	915	500	2200	5	1	40000000	1218	5.99	0.43	12	0.04	508.00	7123.00	3840	20230220	-20.70	2355	20221004	29.30	3840	-20.70	20230220	2595	17.34	20230726	38400	-92.07	20230220	2595	17.34	20230726	0.83	N	002200	500	200 억	1538753	N	N	18	N	N
135	20230905	110122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	-20	5	-0.65	42750575	14156	33.07	3065	3065	2995	3980	2150	3065	3019.96	3.85	1315	3145	3105	3035	2995	2925	3125	3015	200	915	500	2200	5	1	40000000	1218	5.99	0.43	12	0.04	508.00	7123.00	3840	20230220	-20.70	2355	20221004	29.30	3840	-20.70	20230220	2595	17.34	20230726	38400	-92.07	20230220	2595	17.34	20230726	0.83	N	002200	500	200 억	1538753	N	N	18	N	N
136	20230905	100121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-40	5	-1.31	28094160	9321	21.78	3065	3065	2995	3980	2150	3065	3014.07	3.85	1753	3145	3105	3035	2995	2925	3125	3015	200	915	500	2200	5	1	40000000	1210	5.95	0.42	12	0.02	508.00	7123.00	3840	20230220	-21.22	2355	20221004	28.45	3840	-21.22	20230220	2595	16.57	20230726	38400	-92.12	20230220	2595	16.57	20230726	0.83	N	002200	500	200 억	1538753	N	N	18	N	N
137	20230905	090121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3065	0	3	0.00	125665	41	0.10	3065	3065	3065	3980	2150	3065	3065.00	3.85	-6	3145	3105	3035	2995	2925	3125	3015	200	915	500	2200	5	1	40000000	1226	6.03	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.18	2355	20221004	30.15	3840	-20.18	20230220	2595	18.11	20230726	38400	-92.02	20230220	2595	18.11	20230726	0.83	N	002200	500	200 억	1538753	N	N	18	N	N
138	20230904	160121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3065	35	2	1.16	129571905	42763	86.70	3030	3075	2965	3935	2125	3030	3030.00	3.85	-1820	3123	3076	3023	2976	2923	3050	2950	200	905	500	2180	5	1	40000000	1226	6.03	0.43	12	0.11	508.00	7123.00	3840	20230220	-20.18	2355	20221004	30.15	3840	-20.18	20230220	2595	18.11	20230726	38400	-92.02	20230220	2595	18.11	20230726	0.83	N	002200	500	200 억	1541604	N	N	18	N	N
139	20230904	150120	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	30	2	0.99	124120455	40977	83.08	3030	3075	2965	3935	2125	3030	3029.03	3.85	-2053	3123	3076	3023	2976	2923	3050	2950	200	905	500	2180	5	1	40000000	1224	6.02	0.43	12	0.10	508.00	7123.00	3840	20230220	-20.31	2355	20221004	29.94	3840	-20.31	20230220	2595	17.92	20230726	38400	-92.03	20230220	2595	17.92	20230726	0.83	N	002200	500	200 억	1541604	N	N	0	N	N
140	20230904	140121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	-30	5	-0.99	71674300	23754	48.16	3030	3055	2965	3935	2125	3030	3017.36	3.85	-1300	3123	3076	3023	2976	2923	3050	2950	200	905	500	2180	5	1	40000000	1200	5.91	0.42	12	0.06	508.00	7123.00	3840	20230220	-21.88	2355	20221004	27.39	3840	-21.88	20230220	2595	15.61	20230726	38400	-92.19	20230220	2595	15.61	20230726	0.83	N	002200	500	200 억	1541604	N	N	0	N	N
141	20230904	130121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3035	5	2	0.17	33117510	10944	22.19	3030	3055	3005	3935	2125	3030	3026.09	3.85	-621	3123	3076	3023	2976	2923	3050	2950	200	905	500	2180	5	1	40000000	1214	5.97	0.43	12	0.03	508.00	7123.00	3840	20230220	-20.96	2355	20221004	28.87	3840	-20.96	20230220	2595	16.96	20230726	38400	-92.10	20230220	2595	16.96	20230726	0.83	N	002200	500	200 억	1541604	N	N	0	N	N
142	20230904	120121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3035	5	2	0.17	32292140	10671	21.64	3030	3055	3005	3935	2125	3030	3026.16	3.85	-446	3123	3076	3023	2976	2923	3050	2950	200	905	500	2180	5	1	40000000	1214	5.97	0.43	12	0.03	508.00	7123.00	3840	20230220	-20.96	2355	20221004	28.87	3840	-20.96	20230220	2595	16.96	20230726	38400	-92.10	20230220	2595	16.96	20230726	0.83	N	002200	500	200 억	1541604	N	N	0	N	N
143	20230904	110120	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	0	3	0.00	12109165	3989	8.09	3030	3055	3010	3935	2125	3030	3035.64	3.85	-386	3123	3076	3023	2976	2923	3050	2950	200	905	500	2180	5	1	40000000	1212	5.96	0.43	12	0.01	508.00	7123.00	3840	20230220	-21.09	2355	20221004	28.66	3840	-21.09	20230220	2595	16.76	20230726	38400	-92.11	20230220	2595	16.76	20230726	0.83	N	002200	500	200 억	1541604	N	N	0	N	N
144	20230904	100119	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	20	2	0.66	7342330	2422	4.91	3030	3050	3010	3935	2125	3030	3031.52	3.85	-103	3123	3076	3023	2976	2923	3050	2950	200	905	500	2180	5	1	40000000	1220	6.00	0.43	12	0.01	508.00	7123.00	3840	20230220	-20.57	2355	20221004	29.51	3840	-20.57	20230220	2595	17.53	20230726	38400	-92.06	20230220	2595	17.53	20230726	0.83	N	002200	500	200 억	1541604	N	N	0	N	N
145	20230904	090121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	0	3	0.00	1905870	629	1.28	3030	3030	3030	3935	2125	3030	3030.00	3.85	-32	3123	3076	3023	2976	2923	3050	2950	200	905	500	2180	5	1	40000000	1212	5.96	0.43	12	0.00	508.00	7123.00	3840	20230220	-21.09	2355	20221004	28.66	3840	-21.09	20230220	2595	16.76	20230726	38400	-92.11	20230220	2595	16.76	20230726	0.83	N	002200	500	200 억	1541604	N	N	0	N	N
146	20230901	160120	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	-20	5	-0.66	149653285	49254	112.05	3050	3070	2970	3965	2135	3050	3038.40	3.83	7628	3136	3092	3046	3002	2956	3070	2980	200	915	500	2190	5	1	40000000	1212	5.96	0.43	12	0.12	508.00	7123.00	3840	20230220	-21.09	2355	20221004	28.66	3840	-21.09	20230220	2595	16.76	20230726	38400	-92.11	20230220	2595	16.76	20230726	0.87	N	002200	500	200 억	1533961	N	N	2	N	N
147	20230901	150121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	0	3	0.00	135604860	44629	101.53	3050	3070	2970	3965	2135	3050	3038.49	3.83	6622	3136	3092	3046	3002	2956	3070	2980	200	915	500	2190	5	1	40000000	1220	6.00	0.43	12	0.11	508.00	7123.00	3840	20230220	-20.57	2355	20221004	29.51	3840	-20.57	20230220	2595	17.53	20230726	38400	-92.06	20230220	2595	17.53	20230726	0.87	N	002200	500	200 억	1533961	N	N	2	N	N
148	20230901	140120	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3035	-15	5	-0.49	114878820	37827	86.05	3050	3070	2970	3965	2135	3050	3036.95	3.83	5330	3136	3092	3046	3002	2956	3070	2980	200	915	500	2190	5	1	40000000	1214	5.97	0.43	12	0.09	508.00	7123.00	3840	20230220	-20.96	2355	20221004	28.87	3840	-20.96	20230220	2595	16.96	20230726	38400	-92.10	20230220	2595	16.96	20230726	0.87	N	002200	500	200 억	1533961	N	N	2	N	N
149	20230901	130121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3035	-15	5	-0.49	101757780	33514	76.24	3050	3070	2970	3965	2135	3050	3036.28	3.83	4138	3136	3092	3046	3002	2956	3070	2980	200	915	500	2190	5	1	40000000	1214	5.97	0.43	12	0.08	508.00	7123.00	3840	20230220	-20.96	2355	20221004	28.87	3840	-20.96	20230220	2595	16.96	20230726	38400	-92.10	20230220	2595	16.96	20230726	0.87	N	002200	500	200 억	1533961	N	N	2	N	N
150	20230901	120121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-10	5	-0.33	63762110	21026	47.83	3050	3070	2970	3965	2135	3050	3032.54	3.83	3036	3136	3092	3046	3002	2956	3070	2980	200	915	500	2190	5	1	40000000	1216	5.98	0.43	12	0.05	508.00	7123.00	3840	20230220	-20.83	2355	20221004	29.09	3840	-20.83	20230220	2595	17.15	20230726	38400	-92.08	20230220	2595	17.15	20230726	0.87	N	002200	500	200 억	1533961	N	N	2	N	N
151	20230901	110120	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	0	3	0.00	41134050	13599	30.94	3050	3070	2970	3965	2135	3050	3024.78	3.83	1636	3136	3092	3046	3002	2956	3070	2980	200	915	500	2190	5	1	40000000	1220	6.00	0.43	12	0.03	508.00	7123.00	3840	20230220	-20.57	2355	20221004	29.51	3840	-20.57	20230220	2595	17.53	20230726	38400	-92.06	20230220	2595	17.53	20230726	0.87	N	002200	500	200 억	1533961	N	N	2	N	N
152	20230901	100121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	0	3	0.00	31628285	10475	23.83	3050	3070	2970	3965	2135	3050	3019.41	3.83	653	3136	3092	3046	3002	2956	3070	2980	200	915	500	2190	5	1	40000000	1220	6.00	0.43	12	0.03	508.00	7123.00	3840	20230220	-20.57	2355	20221004	29.51	3840	-20.57	20230220	2595	17.53	20230726	38400	-92.06	20230220	2595	17.53	20230726	0.87	N	002200	500	200 억	1533961	N	N	2	N	N
153	20230901	090121	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-10	5	-0.33	882115	289	0.66	3050	3070	3040	3965	2135	3050	3052.30	3.83	-142	3136	3092	3046	3002	2956	3070	2980	200	915	500	2190	5	1	40000000	1216	5.98	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.83	2355	20221004	29.09	3840	-20.83	20230220	2595	17.15	20230726	38400	-92.08	20230220	2595	17.15	20230726	0.87	N	002200	500	200 억	1533961	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History