KissMeData/009460/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 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	foreignNetBuyingQuantity	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	20230731	160241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1103	21	2	1.94	148364474	136070	140.87	1084	1103	1073	1406	758	1082	1090.29	0.64	0	6327	1095	1088	1076	1069	1057	1092	1073	298	324	500	750	1	1	59667486	658	52.52	0.60	12	0.23	21.00	1851.00	1810	20220823	-39.06	1045	20230726	5.55	1515	-27.19	20230116	1045	5.55	20230726	1810	-39.06	20220823	1045	5.55	20230726	2.11	N	009460	500	298 억	382860	N	N	1	N	N
3	20230731	150240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1098	16	2	1.48	137515329	126218	130.67	1084	1103	1073	1406	758	1082	1089.51	0.64	0	6509	1095	1088	1076	1069	1057	1092	1073	298	324	500	750	1	1	59667486	655	52.29	0.59	12	0.21	21.00	1851.00	1810	20220823	-39.34	1045	20230726	5.07	1515	-27.52	20230116	1045	5.07	20230726	1810	-39.34	20220823	1045	5.07	20230726	2.11	N	009460	500	298 억	382860	N	N	22	N	N
4	20230731	140240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1093	11	2	1.02	100869581	92812	96.09	1084	1098	1073	1406	758	1082	1086.82	0.64	0	1954	1095	1088	1076	1069	1057	1092	1073	298	324	500	750	1	1	59667486	652	52.05	0.59	12	0.16	21.00	1851.00	1810	20220823	-39.61	1045	20230726	4.59	1515	-27.85	20230116	1045	4.59	20230726	1810	-39.61	20220823	1045	4.59	20230726	2.11	N	009460	500	298 억	382860	N	N	22	N	N
5	20230731	130241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1093	11	2	1.02	89699062	82603	85.52	1084	1098	1073	1406	758	1082	1085.91	0.64	0	1664	1095	1088	1076	1069	1057	1092	1073	298	324	500	750	1	1	59667486	652	52.05	0.59	12	0.14	21.00	1851.00	1810	20220823	-39.61	1045	20230726	4.59	1515	-27.85	20230116	1045	4.59	20230726	1810	-39.61	20220823	1045	4.59	20230726	2.11	N	009460	500	298 억	382860	N	N	22	N	N
6	20230731	120244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1096	14	2	1.29	85177704	78470	81.24	1084	1098	1073	1406	758	1082	1085.48	0.64	0	1559	1095	1088	1076	1069	1057	1092	1073	298	324	500	750	1	1	59667486	654	52.19	0.59	12	0.13	21.00	1851.00	1810	20220823	-39.45	1045	20230726	4.88	1515	-27.66	20230116	1045	4.88	20230726	1810	-39.45	20220823	1045	4.88	20230726	2.11	N	009460	500	298 억	382860	N	N	22	N	N
7	20230731	110243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1096	14	2	1.29	77022527	71019	73.52	1084	1098	1073	1406	758	1082	1084.53	0.64	0	1056	1095	1088	1076	1069	1057	1092	1073	298	324	500	750	1	1	59667486	654	52.19	0.59	12	0.12	21.00	1851.00	1810	20220823	-39.45	1045	20230726	4.88	1515	-27.66	20230116	1045	4.88	20230726	1810	-39.45	20220823	1045	4.88	20230726	2.11	N	009460	500	298 억	382860	N	N	22	N	N
8	20230731	100242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1086	4	2	0.37	71511305	65985	68.31	1084	1095	1073	1406	758	1082	1083.75	0.64	0	735	1095	1088	1076	1069	1057	1092	1073	298	324	500	750	1	1	59667486	648	51.71	0.59	12	0.11	21.00	1851.00	1810	20220823	-40.00	1045	20230726	3.92	1515	-28.32	20230116	1045	3.92	20230726	1810	-40.00	20220823	1045	3.92	20230726	2.11	N	009460	500	298 억	382860	N	N	22	N	N
9	20230731	090241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1084	2	2	0.18	78048	72	0.07	1084	1084	1084	1406	758	1082	1084.00	0.64	0	-17	1095	1088	1076	1069	1057	1092	1073	298	324	500	750	1	1	59667486	647	51.62	0.59	12	0.00	21.00	1851.00	1810	20220823	-40.11	1045	20230726	3.73	1515	-28.45	20230116	1045	3.73	20230726	1810	-40.11	20220823	1045	3.73	20230726	2.11	N	009460	500	298 억	382860	N	N	22	N	N
10	20230728	160241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1082	10	2	0.93	104058885	96483	46.25	1081	1083	1064	1393	751	1072	1078.52	0.63	0	8977	1108	1090	1068	1050	1028	1099	1059	298	321	500	750	1	1	59667486	646	51.52	0.58	12	0.16	21.00	1851.00	1810	20220823	-40.22	1045	20230726	3.54	1515	-28.58	20230116	1045	3.54	20230726	1810	-40.22	20220823	1045	3.54	20230726	2.20	N	009460	500	298 억	373883	N	N	22	N	N
11	20230728	150240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1082	10	2	0.93	86443183	80197	38.44	1081	1083	1064	1393	751	1072	1077.89	0.63	0	8983	1108	1090	1068	1050	1028	1099	1059	298	321	500	750	1	1	59667486	646	51.52	0.58	12	0.13	21.00	1851.00	1810	20220823	-40.22	1045	20230726	3.54	1515	-28.58	20230116	1045	3.54	20230726	1810	-40.22	20220823	1045	3.54	20230726	2.20	N	009460	500	298 억	373883	N	N	0	N	N
12	20230728	140240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1082	10	2	0.93	70259021	65169	31.24	1081	1083	1064	1393	751	1072	1078.10	0.63	0	9281	1108	1090	1068	1050	1028	1099	1059	298	321	500	750	1	1	59667486	646	51.52	0.58	12	0.11	21.00	1851.00	1810	20220823	-40.22	1045	20230726	3.54	1515	-28.58	20230116	1045	3.54	20230726	1810	-40.22	20220823	1045	3.54	20230726	2.20	N	009460	500	298 억	373883	N	N	0	N	N
13	20230728	130241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1082	10	2	0.93	67118561	62265	29.85	1081	1083	1064	1393	751	1072	1077.95	0.63	0	9281	1108	1090	1068	1050	1028	1099	1059	298	321	500	750	1	1	59667486	646	51.52	0.58	12	0.10	21.00	1851.00	1810	20220823	-40.22	1045	20230726	3.54	1515	-28.58	20230116	1045	3.54	20230726	1810	-40.22	20220823	1045	3.54	20230726	2.20	N	009460	500	298 억	373883	N	N	0	N	N
14	20230728	120239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1080	8	2	0.75	61457813	57030	27.34	1081	1083	1064	1393	751	1072	1077.64	0.63	0	9310	1108	1090	1068	1050	1028	1099	1059	298	321	500	750	1	1	59667486	644	51.43	0.58	12	0.10	21.00	1851.00	1810	20220823	-40.33	1045	20230726	3.35	1515	-28.71	20230116	1045	3.35	20230726	1810	-40.33	20220823	1045	3.35	20230726	2.20	N	009460	500	298 억	373883	N	N	0	N	N
15	20230728	110242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1078	6	2	0.56	50791101	47115	22.58	1081	1083	1064	1393	751	1072	1078.02	0.63	0	8258	1108	1090	1068	1050	1028	1099	1059	298	321	500	750	1	1	59667486	643	51.33	0.58	12	0.08	21.00	1851.00	1810	20220823	-40.44	1045	20230726	3.16	1515	-28.84	20230116	1045	3.16	20230726	1810	-40.44	20220823	1045	3.16	20230726	2.20	N	009460	500	298 억	373883	N	N	0	N	N
16	20230728	100240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1079	7	2	0.65	40803180	37829	18.13	1081	1083	1064	1393	751	1072	1078.62	0.63	0	7781	1108	1090	1068	1050	1028	1099	1059	298	321	500	750	1	1	59667486	644	51.38	0.58	12	0.06	21.00	1851.00	1810	20220823	-40.39	1045	20230726	3.25	1515	-28.78	20230116	1045	3.25	20230726	1810	-40.39	20220823	1045	3.25	20230726	2.20	N	009460	500	298 억	373883	N	N	0	N	N
17	20230728	090241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1074	2	2	0.19	5131476	4747	2.28	1081	1081	1074	1393	751	1072	1080.99	0.63	0	-6	1108	1090	1068	1050	1028	1099	1059	298	321	500	750	1	1	59667486	641	51.14	0.58	12	0.01	21.00	1851.00	1810	20220823	-40.66	1045	20230726	2.78	1515	-29.11	20230116	1045	2.78	20230726	1810	-40.66	20220823	1045	2.78	20230726	2.20	N	009460	500	298 억	373883	N	N	0	N	N
18	20230727	160241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1072	-5	5	-0.46	216685422	203690	47.70	1050	1086	1046	1400	754	1077	1063.80	0.61	656	-2072	1229	1153	1099	1023	969	1126	996	298	323	500	750	1	1	59667486	640	51.05	0.58	12	0.34	21.00	1851.00	1855	20220726	-42.21	1045	20230726	2.58	1515	-29.24	20230116	1045	2.58	20230726	1810	-40.77	20220823	1045	2.58	20230726	2.21	N	009460	500	298 억	366127	N	N	0	N	N
19	20230727	150239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1075	-2	5	-0.19	205965970	193690	45.36	1050	1086	1046	1400	754	1077	1063.38	0.61	656	-2548	1229	1153	1099	1023	969	1126	996	298	323	500	750	1	1	59667486	641	51.19	0.58	12	0.32	21.00	1851.00	1855	20220726	-42.05	1045	20230726	2.87	1515	-29.04	20230116	1045	2.87	20230726	1810	-40.61	20220823	1045	2.87	20230726	2.21	N	009460	500	298 억	366127	N	N	0	N	N
20	20230727	140238	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1072	-5	5	-0.46	189742462	178570	41.82	1050	1086	1046	1400	754	1077	1062.57	0.61	656	-2574	1229	1153	1099	1023	969	1126	996	298	323	500	750	1	1	59667486	640	51.05	0.58	12	0.30	21.00	1851.00	1855	20220726	-42.21	1045	20230726	2.58	1515	-29.24	20230116	1045	2.58	20230726	1810	-40.77	20220823	1045	2.58	20230726	2.21	N	009460	500	298 억	366127	N	N	0	N	N
21	20230727	130240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1071	-6	5	-0.56	185313286	174435	40.85	1050	1086	1046	1400	754	1077	1062.36	0.61	656	-2638	1229	1153	1099	1023	969	1126	996	298	323	500	750	1	1	59667486	639	51.00	0.58	12	0.29	21.00	1851.00	1855	20220726	-42.26	1045	20230726	2.49	1515	-29.31	20230116	1045	2.49	20230726	1810	-40.83	20220823	1045	2.49	20230726	2.21	N	009460	500	298 억	366127	N	N	0	N	N
22	20230727	120240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1071	-6	5	-0.56	168078254	158253	37.06	1050	1086	1046	1400	754	1077	1062.09	0.61	656	-453	1229	1153	1099	1023	969	1126	996	298	323	500	750	1	1	59667486	639	51.00	0.58	12	0.27	21.00	1851.00	1855	20220726	-42.26	1045	20230726	2.49	1515	-29.31	20230116	1045	2.49	20230726	1810	-40.83	20220823	1045	2.49	20230726	2.21	N	009460	500	298 억	366127	N	N	0	N	N
23	20230727	110239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1082	5	2	0.46	127992732	121119	28.37	1050	1083	1046	1400	754	1077	1056.75	0.61	656	4664	1229	1153	1099	1023	969	1126	996	298	323	500	750	1	1	59667486	646	51.52	0.58	12	0.20	21.00	1851.00	1855	20220726	-41.67	1045	20230726	3.54	1515	-28.58	20230116	1045	3.54	20230726	1810	-40.22	20220823	1045	3.54	20230726	2.21	N	009460	500	298 억	366127	N	N	0	N	N
24	20230727	100239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1059	-18	5	-1.67	83232109	79083	18.52	1050	1076	1046	1400	754	1077	1052.47	0.61	656	7905	1229	1153	1099	1023	969	1126	996	298	323	500	750	1	1	59667486	632	50.43	0.57	12	0.13	21.00	1851.00	1855	20220726	-42.91	1045	20230726	1.34	1515	-30.10	20230116	1045	1.34	20230726	1810	-41.49	20220823	1045	1.34	20230726	2.21	N	009460	500	298 억	366127	N	N	0	N	N
25	20230727	090240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1073	-4	5	-0.37	19275612	18344	4.30	1050	1076	1050	1400	754	1077	1050.79	0.61	656	928	1229	1153	1099	1023	969	1126	996	298	323	500	750	1	1	59667486	640	51.10	0.58	12	0.03	21.00	1851.00	1855	20220726	-42.16	1045	20230726	2.68	1515	-29.17	20230116	1045	2.68	20230726	1810	-40.72	20220823	1045	2.68	20230726	2.21	N	009460	500	298 억	366127	N	N	0	N	N
26	20230726	160238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1077	-98	5	-8.34	459478395	425595	231.54	1175	1175	1045	1527	823	1175	1079.61	0.61	0	465	1243	1209	1192	1158	1141	1200	1149	298	352	500	820	1	1	59667486	643	51.29	0.58	12	0.71	21.00	1851.00	1855	20220726	-41.94	1045	20230726	3.06	1515	-28.91	20230116	1045	3.06	20230726	1855	-41.94	20220726	1045	3.06	20230726	2.25	N	009460	500	298 억	365471	N	N	11	N	N
27	20230726	150240	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1076	-99	5	-8.43	444135658	411318	223.78	1175	1175	1045	1527	823	1175	1079.79	0.61	0	1062	1243	1209	1192	1158	1141	1200	1149	298	352	500	820	1	1	59667486	642	51.24	0.58	12	0.69	21.00	1851.00	1855	20220726	-41.99	1045	20230726	2.97	1515	-28.98	20230116	1045	2.97	20230726	1855	-41.99	20220726	1045	2.97	20230726	2.25	N	009460	500	298 억	365471	N	N	11	N	N
28	20230726	140240	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1068	-107	5	-9.11	423970050	392466	213.52	1175	1175	1045	1527	823	1175	1080.27	0.61	0	1923	1243	1209	1192	1158	1141	1200	1149	298	352	500	820	1	1	59667486	637	50.86	0.58	12	0.66	21.00	1851.00	1855	20220726	-42.43	1045	20230726	2.20	1515	-29.50	20230116	1045	2.20	20230726	1855	-42.43	20220726	1045	2.20	20230726	2.25	N	009460	500	298 억	365471	N	N	11	N	N
29	20230726	130238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1070	-105	5	-8.94	401328690	371288	202.00	1175	1175	1045	1527	823	1175	1080.91	0.61	0	3038	1243	1209	1192	1158	1141	1200	1149	298	352	500	820	1	1	59667486	638	50.95	0.58	12	0.62	21.00	1851.00	1855	20220726	-42.32	1045	20230726	2.39	1515	-29.37	20230116	1045	2.39	20230726	1855	-42.32	20220726	1045	2.39	20230726	2.25	N	009460	500	298 억	365471	N	N	11	N	N
30	20230726	120239	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1091	-84	5	-7.15	384945692	356083	193.73	1175	1175	1045	1527	823	1175	1081.06	0.61	0	3514	1243	1209	1192	1158	1141	1200	1149	298	352	500	820	1	1	59667486	651	51.95	0.59	12	0.60	21.00	1851.00	1855	20220726	-41.19	1045	20230726	4.40	1515	-27.99	20230116	1045	4.40	20230726	1855	-41.19	20220726	1045	4.40	20230726	2.25	N	009460	500	298 억	365471	N	N	11	N	N
31	20230726	110238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1082	-93	5	-7.91	367549408	340164	185.07	1175	1175	1045	1527	823	1175	1080.51	0.61	0	3783	1243	1209	1192	1158	1141	1200	1149	298	352	500	820	1	1	59667486	646	51.52	0.58	12	0.57	21.00	1851.00	1855	20220726	-41.67	1045	20230726	3.54	1515	-28.58	20230116	1045	3.54	20230726	1855	-41.67	20220726	1045	3.54	20230726	2.25	N	009460	500	298 억	365471	N	N	11	N	N
32	20230726	100239	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1059	-116	5	-9.87	206542763	189006	102.83	1175	1175	1057	1527	823	1175	1092.78	0.61	0	5920	1243	1209	1192	1158	1141	1200	1149	298	352	500	820	1	1	59667486	632	50.43	0.57	12	0.32	21.00	1851.00	1855	20220726	-42.91	1057	20230726	0.19	1515	-30.10	20230116	1057	0.19	20230726	1855	-42.91	20220726	1057	0.19	20230726	2.25	N	009460	500	298 억	365471	N	N	11	N	N
33	20230726	090238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1174	-1	5	-0.09	1300538	1107	0.60	1175	1175	1171	1527	823	1175	1174.83	0.61	0	-85	1243	1209	1192	1158	1141	1200	1149	298	352	500	820	1	1	59667486	700	55.90	0.63	12	0.00	21.00	1851.00	1855	20220726	-36.71	1171	20230726	0.26	1515	-22.51	20230116	1171	0.26	20230726	1855	-36.71	20220726	1171	0.26	20230726	2.25	N	009460	500	298 억	365471	N	N	11	N	N
34	20230725	160237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1175	-59	5	-4.78	217914654	182405	162.00	1204	1226	1175	1604	864	1234	1194.90	0.61	0	310	1286	1259	1231	1204	1176	1246	1191	298	370	500	860	1	1	59667486	701	55.95	0.63	12	0.31	21.00	1851.00	1855	20220726	-36.66	1175	20230725	0.00	1515	-22.44	20230116	1175	0.00	20230725	1855	-36.66	20220726	1175	0.00	20230725	2.24	N	009460	500	298 억	365343	N	N	11	N	N
35	20230725	150235	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1186	-48	5	-3.89	199825234	167019	148.33	1204	1226	1177	1604	864	1234	1196.42	0.61	0	257	1286	1259	1231	1204	1176	1246	1191	298	370	500	860	1	1	59667486	708	56.48	0.64	12	0.28	21.00	1851.00	1855	20220726	-36.06	1177	20230725	0.76	1515	-21.72	20230116	1177	0.76	20230725	1855	-36.06	20220726	1177	0.76	20230725	2.24	N	009460	500	298 억	365343	N	N	0	N	N
36	20230725	140236	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1184	-50	5	-4.05	189287457	158095	140.41	1204	1226	1179	1604	864	1234	1197.30	0.61	0	246	1286	1259	1231	1204	1176	1246	1191	298	370	500	860	1	1	59667486	706	56.38	0.64	12	0.26	21.00	1851.00	1855	20220726	-36.17	1179	20230725	0.42	1515	-21.85	20230116	1179	0.42	20230725	1855	-36.17	20220726	1179	0.42	20230725	2.24	N	009460	500	298 억	365343	N	N	0	N	N
37	20230725	130237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1188	-46	5	-3.73	174981001	146025	129.69	1204	1226	1179	1604	864	1234	1198.29	0.61	0	308	1286	1259	1231	1204	1176	1246	1191	298	370	500	860	1	1	59667486	709	56.57	0.64	12	0.24	21.00	1851.00	1855	20220726	-35.96	1179	20230725	0.76	1515	-21.58	20230116	1179	0.76	20230725	1855	-35.96	20220726	1179	0.76	20230725	2.24	N	009460	500	298 억	365343	N	N	0	N	N
38	20230725	120238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1189	-45	5	-3.65	148093669	123287	109.49	1204	1226	1187	1604	864	1234	1201.21	0.61	0	294	1286	1259	1231	1204	1176	1246	1191	298	370	500	860	1	1	59667486	709	56.62	0.64	12	0.21	21.00	1851.00	1855	20220726	-35.90	1187	20230725	0.17	1515	-21.52	20230116	1187	0.17	20230725	1855	-35.90	20220726	1187	0.17	20230725	2.24	N	009460	500	298 억	365343	N	N	0	N	N
39	20230725	110237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1190	-44	5	-3.57	128407902	106746	94.80	1204	1226	1188	1604	864	1234	1202.93	0.61	0	632	1286	1259	1231	1204	1176	1246	1191	298	370	500	860	1	1	59667486	710	56.67	0.64	12	0.18	21.00	1851.00	1855	20220726	-35.85	1188	20230725	0.17	1515	-21.45	20230116	1188	0.17	20230725	1855	-35.85	20220726	1188	0.17	20230725	2.24	N	009460	500	298 억	365343	N	N	0	N	N
40	20230725	100236	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1205	-29	5	-2.35	88596466	73498	65.28	1204	1226	1200	1604	864	1234	1205.43	0.61	0	586	1286	1259	1231	1204	1176	1246	1191	298	370	500	860	1	1	59667486	719	57.38	0.65	12	0.12	21.00	1851.00	1855	20220726	-35.04	1200	20230725	0.42	1515	-20.46	20230116	1200	0.42	20230725	1855	-35.04	20220726	1200	0.42	20230725	2.24	N	009460	500	298 억	365343	N	N	0	N	N
41	20230725	090237	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1225	-9	5	-0.73	29321954	24335	21.61	1204	1226	1204	1604	864	1234	1204.93	0.61	0	4	1286	1259	1231	1204	1176	1246	1191	298	370	500	860	1	1	59667486	731	58.33	0.66	12	0.04	21.00	1851.00	1855	20220726	-33.96	1203	20230724	1.83	1515	-19.14	20230116	1203	1.83	20230724	1855	-33.96	20220726	1203	1.83	20230724	2.24	N	009460	500	298 억	365343	N	N	0	N	N
42	20230724	160237	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1234	-24	5	-1.91	125854576	102462	288.03	1249	1258	1203	1635	881	1258	1228.29	0.61	0	61	1277	1267	1259	1249	1241	1263	1245	298	377	500	880	1	1	59667486	736	58.76	0.67	12	0.17	21.00	1851.00	1855	20220726	-33.48	1203	20230724	2.58	1515	-18.55	20230116	1203	2.58	20230724	1855	-33.48	20220726	1203	2.58	20230724	2.25	N	009460	500	298 억	365332	N	N	0	N	N
43	20230724	150235	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1226	-32	5	-2.54	119970287	97683	274.60	1249	1258	1203	1635	881	1258	1228.16	0.61	0	57	1277	1267	1259	1249	1241	1263	1245	298	377	500	880	1	1	59667486	732	58.38	0.66	12	0.16	21.00	1851.00	1855	20220726	-33.91	1203	20230724	1.91	1515	-19.08	20230116	1203	1.91	20230724	1855	-33.91	20220726	1203	1.91	20230724	2.25	N	009460	500	298 억	365332	N	N	0	N	N
44	20230724	140233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1226	-32	5	-2.54	110917051	90284	253.80	1249	1258	1203	1635	881	1258	1228.53	0.61	0	174	1277	1267	1259	1249	1241	1263	1245	298	377	500	880	1	1	59667486	732	58.38	0.66	12	0.15	21.00	1851.00	1855	20220726	-33.91	1203	20230724	1.91	1515	-19.08	20230116	1203	1.91	20230724	1855	-33.91	20220726	1203	1.91	20230724	2.25	N	009460	500	298 억	365332	N	N	0	N	N
45	20230724	130236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1236	-22	5	-1.75	83204985	67499	189.75	1249	1258	1215	1635	881	1258	1232.68	0.61	0	52	1277	1267	1259	1249	1241	1263	1245	298	377	500	880	1	1	59667486	737	58.86	0.67	12	0.11	21.00	1851.00	1855	20220726	-33.37	1215	20230724	1.73	1515	-18.42	20230116	1215	1.73	20230724	1855	-33.37	20220726	1215	1.73	20230724	2.25	N	009460	500	298 억	365332	N	N	0	N	N
46	20230724	120235	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1236	-22	5	-1.75	80593557	65378	183.79	1249	1258	1215	1635	881	1258	1232.73	0.61	0	52	1277	1267	1259	1249	1241	1263	1245	298	377	500	880	1	1	59667486	737	58.86	0.67	12	0.11	21.00	1851.00	1855	20220726	-33.37	1215	20230724	1.73	1515	-18.42	20230116	1215	1.73	20230724	1855	-33.37	20220726	1215	1.73	20230724	2.25	N	009460	500	298 억	365332	N	N	0	N	N
47	20230724	110237	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1235	-23	5	-1.83	42150764	33969	95.49	1249	1258	1235	1635	881	1258	1240.86	0.61	0	-499	1277	1267	1259	1249	1241	1263	1245	298	377	500	880	1	1	59667486	737	58.81	0.67	12	0.06	21.00	1851.00	1855	20220726	-33.42	1235	20230724	0.00	1515	-18.48	20230116	1235	0.00	20230724	1855	-33.42	20220726	1235	0.00	20230724	2.25	N	009460	500	298 억	365332	N	N	0	N	N
48	20230724	100234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1243	-15	5	-1.19	30397759	24470	68.79	1249	1258	1235	1635	881	1258	1242.25	0.61	0	-499	1277	1267	1259	1249	1241	1263	1245	298	377	500	880	1	1	59667486	742	59.19	0.67	12	0.04	21.00	1851.00	1855	20220726	-32.99	1235	20230724	0.65	1515	-17.95	20230116	1235	0.65	20230724	1855	-32.99	20220726	1235	0.65	20230724	2.25	N	009460	500	298 억	365332	N	N	0	N	N
49	20230724	090234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1258	0	3	0.00	1722488	1379	3.88	1249	1258	1249	1635	881	1258	1249.08	0.61	0	0	1277	1267	1259	1249	1241	1263	1245	298	377	500	880	1	1	59667486	751	59.90	0.68	12	0.00	21.00	1851.00	1855	20220726	-32.18	1249	20230724	0.72	1515	-16.96	20230116	1249	0.72	20230724	1855	-32.18	20220726	1249	0.72	20230724	2.25	N	009460	500	298 억	365332	N	N	0	N	N
50	20230721	160234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1258	-9	5	-0.71	44577989	35462	137.23	1269	1269	1251	1647	887	1267	1257.06	0.61	0	57	1280	1273	1264	1257	1248	1277	1261	298	380	500	880	1	1	59667486	751	59.90	0.68	12	0.06	21.00	1851.00	1855	20220726	-32.18	1251	20230721	0.56	1515	-16.96	20230116	1251	0.56	20230721	1855	-32.18	20220726	1251	0.56	20230721	2.26	N	009460	500	298 억	365518	N	N	13	N	N
51	20230721	150236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1258	-9	5	-0.71	32303168	25695	99.43	1269	1269	1251	1647	887	1267	1257.18	0.61	0	-56	1280	1273	1264	1257	1248	1277	1261	298	380	500	880	1	1	59667486	751	59.90	0.68	12	0.04	21.00	1851.00	1855	20220726	-32.18	1251	20230721	0.56	1515	-16.96	20230116	1251	0.56	20230721	1855	-32.18	20220726	1251	0.56	20230721	2.26	N	009460	500	298 억	365518	N	N	13	N	N
52	20230721	140234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1258	-9	5	-0.71	26766259	21288	82.38	1269	1269	1251	1647	887	1267	1257.34	0.61	0	-140	1280	1273	1264	1257	1248	1277	1261	298	380	500	880	1	1	59667486	751	59.90	0.68	12	0.04	21.00	1851.00	1855	20220726	-32.18	1251	20230721	0.56	1515	-16.96	20230116	1251	0.56	20230721	1855	-32.18	20220726	1251	0.56	20230721	2.26	N	009460	500	298 억	365518	N	N	13	N	N
53	20230721	130233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1258	-9	5	-0.71	19452641	15462	59.83	1269	1269	1251	1647	887	1267	1258.09	0.61	0	-266	1280	1273	1264	1257	1248	1277	1261	298	380	500	880	1	1	59667486	751	59.90	0.68	12	0.03	21.00	1851.00	1855	20220726	-32.18	1251	20230721	0.56	1515	-16.96	20230116	1251	0.56	20230721	1855	-32.18	20220726	1251	0.56	20230721	2.26	N	009460	500	298 억	365518	N	N	13	N	N
54	20230721	120236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1261	-6	5	-0.47	18164892	14438	55.87	1269	1269	1251	1647	887	1267	1258.13	0.61	0	-266	1280	1273	1264	1257	1248	1277	1261	298	380	500	880	1	1	59667486	752	60.05	0.68	12	0.02	21.00	1851.00	1855	20220726	-32.02	1251	20230721	0.80	1515	-16.77	20230116	1251	0.80	20230721	1855	-32.02	20220726	1251	0.80	20230721	2.26	N	009460	500	298 억	365518	N	N	13	N	N
55	20230721	110235	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1262	-5	5	-0.39	14989927	11920	46.13	1269	1269	1251	1647	887	1267	1257.54	0.61	0	-266	1280	1273	1264	1257	1248	1277	1261	298	380	500	880	1	1	59667486	753	60.10	0.68	12	0.02	21.00	1851.00	1855	20220726	-31.97	1251	20230721	0.88	1515	-16.70	20230116	1251	0.88	20230721	1855	-31.97	20220726	1251	0.88	20230721	2.26	N	009460	500	298 억	365518	N	N	13	N	N
56	20230721	100235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1264	-3	5	-0.24	9183433	7303	28.26	1269	1269	1253	1647	887	1267	1257.49	0.61	0	-256	1280	1273	1264	1257	1248	1277	1261	298	380	500	880	1	1	59667486	754	60.19	0.68	12	0.01	21.00	1851.00	1855	20220726	-31.86	1252	20230719	0.96	1515	-16.57	20230116	1252	0.96	20230719	1855	-31.86	20220726	1252	0.96	20230719	2.26	N	009460	500	298 억	365518	N	N	13	N	N
57	20230721	090235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1268	1	2	0.08	170042	134	0.52	1269	1269	1267	1647	887	1267	1268.97	0.61	0	-3	1280	1273	1264	1257	1248	1277	1261	298	380	500	880	1	1	59667486	757	60.38	0.69	12	0.00	21.00	1851.00	1855	20220726	-31.64	1252	20230719	1.28	1515	-16.30	20230116	1252	1.28	20230719	1855	-31.64	20220726	1252	1.28	20230719	2.26	N	009460	500	298 억	365518	N	N	13	N	N
58	20230720	160235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1267	0	3	0.00	32515926	25773	43.94	1264	1271	1255	1647	887	1267	1261.63	0.61	0	273	1295	1280	1266	1251	1237	1274	1245	298	380	500	880	1	1	59667486	756	60.33	0.68	12	0.04	21.00	1851.00	1855	20220726	-31.70	1252	20230719	1.20	1515	-16.37	20230116	1252	1.20	20230719	1855	-31.70	20220726	1252	1.20	20230719	2.26	N	009460	500	298 억	365237	N	N	13	N	N
59	20230720	150234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1264	-3	5	-0.24	16460731	13043	22.24	1264	1271	1255	1647	887	1267	1262.04	0.61	0	219	1295	1280	1266	1251	1237	1274	1245	298	380	500	880	1	1	59667486	754	60.19	0.68	12	0.02	21.00	1851.00	1855	20220726	-31.86	1252	20230719	0.96	1515	-16.57	20230116	1252	0.96	20230719	1855	-31.86	20220726	1252	0.96	20230719	2.26	N	009460	500	298 억	365237	N	N	19	N	N
60	20230720	140233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1265	-2	5	-0.16	15940797	12632	21.54	1264	1271	1255	1647	887	1267	1261.94	0.61	0	219	1295	1280	1266	1251	1237	1274	1245	298	380	500	880	1	1	59667486	755	60.24	0.68	12	0.02	21.00	1851.00	1855	20220726	-31.81	1252	20230719	1.04	1515	-16.50	20230116	1252	1.04	20230719	1855	-31.81	20220726	1252	1.04	20230719	2.26	N	009460	500	298 억	365237	N	N	19	N	N
61	20230720	130233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1264	-3	5	-0.24	14143188	11209	19.11	1264	1271	1255	1647	887	1267	1261.77	0.61	0	477	1295	1280	1266	1251	1237	1274	1245	298	380	500	880	1	1	59667486	754	60.19	0.68	12	0.02	21.00	1851.00	1855	20220726	-31.86	1252	20230719	0.96	1515	-16.57	20230116	1252	0.96	20230719	1855	-31.86	20220726	1252	0.96	20230719	2.26	N	009460	500	298 억	365237	N	N	19	N	N
62	20230720	120235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1262	-5	5	-0.39	14090118	11167	19.04	1264	1271	1255	1647	887	1267	1261.76	0.61	0	503	1295	1280	1266	1251	1237	1274	1245	298	380	500	880	1	1	59667486	753	60.10	0.68	12	0.02	21.00	1851.00	1855	20220726	-31.97	1252	20230719	0.80	1515	-16.70	20230116	1252	0.80	20230719	1855	-31.97	20220726	1252	0.80	20230719	2.26	N	009460	500	298 억	365237	N	N	19	N	N
63	20230720	110234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1261	-6	5	-0.47	10889168	8622	14.70	1264	1271	1255	1647	887	1267	1262.95	0.61	0	237	1295	1280	1266	1251	1237	1274	1245	298	380	500	880	1	1	59667486	752	60.05	0.68	12	0.01	21.00	1851.00	1855	20220726	-32.02	1252	20230719	0.72	1515	-16.77	20230116	1252	0.72	20230719	1855	-32.02	20220726	1252	0.72	20230719	2.26	N	009460	500	298 억	365237	N	N	19	N	N
64	20230720	100232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1271	4	2	0.32	7534126	5960	10.16	1264	1271	1255	1647	887	1267	1264.12	0.61	0	55	1295	1280	1266	1251	1237	1274	1245	298	380	500	880	1	1	59667486	758	60.52	0.69	12	0.01	21.00	1851.00	1855	20220726	-31.48	1252	20230719	1.52	1515	-16.11	20230116	1252	1.52	20230719	1855	-31.48	20220726	1252	1.52	20230719	2.26	N	009460	500	298 억	365237	N	N	19	N	N
65	20230720	090233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1267	0	3	0.00	180761	143	0.24	1264	1267	1264	1647	887	1267	1264.06	0.61	0	-3	1295	1280	1266	1251	1237	1274	1245	298	380	500	880	1	1	59667486	756	60.33	0.68	12	0.00	21.00	1851.00	1855	20220726	-31.70	1252	20230719	1.20	1515	-16.37	20230116	1252	1.20	20230719	1855	-31.70	20220726	1252	1.20	20230719	2.26	N	009460	500	298 억	365237	N	N	19	N	N
66	20230719	160238	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1267	-14	5	-1.09	74162621	58649	285.02	1271	1281	1252	1665	897	1281	1264.52	0.61	0	0	1292	1286	1278	1272	1264	1289	1275	298	384	500	890	1	1	59667486	756	60.33	0.68	12	0.10	21.00	1851.00	1855	20220726	-31.70	1252	20230719	1.20	1515	-16.37	20230116	1252	1.20	20230719	1855	-31.70	20220726	1252	1.20	20230719	2.27	N	009460	500	298 억	365226	N	N	19	N	N
67	20230719	150236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1267	-14	5	-1.09	69054192	54617	265.43	1271	1281	1252	1665	897	1281	1264.34	0.61	0	10	1292	1286	1278	1272	1264	1289	1275	298	384	500	890	1	1	59667486	756	60.33	0.68	12	0.09	21.00	1851.00	1855	20220726	-31.70	1252	20230719	1.20	1515	-16.37	20230116	1252	1.20	20230719	1855	-31.70	20220726	1252	1.20	20230719	2.27	N	009460	500	298 억	365226	N	N	79	N	N
68	20230719	140237	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1267	-14	5	-1.09	58085747	45933	223.22	1271	1281	1252	1665	897	1281	1264.58	0.61	0	10	1292	1286	1278	1272	1264	1289	1275	298	384	500	890	1	1	59667486	756	60.33	0.68	12	0.08	21.00	1851.00	1855	20220726	-31.70	1252	20230719	1.20	1515	-16.37	20230116	1252	1.20	20230719	1855	-31.70	20220726	1252	1.20	20230719	2.27	N	009460	500	298 억	365226	N	N	79	N	N
69	20230719	130234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1263	-18	5	-1.41	56248811	44482	216.17	1271	1281	1252	1665	897	1281	1264.53	0.61	0	13	1292	1286	1278	1272	1264	1289	1275	298	384	500	890	1	1	59667486	754	60.14	0.68	12	0.07	21.00	1851.00	1855	20220726	-31.91	1252	20230719	0.88	1515	-16.63	20230116	1252	0.88	20230719	1855	-31.91	20220726	1252	0.88	20230719	2.27	N	009460	500	298 억	365226	N	N	79	N	N
70	20230719	120236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1265	-16	5	-1.25	30061336	23761	115.47	1271	1281	1252	1665	897	1281	1265.15	0.61	0	70	1292	1286	1278	1272	1264	1289	1275	298	384	500	890	1	1	59667486	755	60.24	0.68	12	0.04	21.00	1851.00	1855	20220726	-31.81	1252	20230719	1.04	1515	-16.50	20230116	1252	1.04	20230719	1855	-31.81	20220726	1252	1.04	20230719	2.27	N	009460	500	298 억	365226	N	N	79	N	N
71	20230719	110236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1266	-15	5	-1.17	29504205	23321	113.34	1271	1281	1252	1665	897	1281	1265.13	0.61	0	84	1292	1286	1278	1272	1264	1289	1275	298	384	500	890	1	1	59667486	755	60.29	0.68	12	0.04	21.00	1851.00	1855	20220726	-31.75	1252	20230719	1.12	1515	-16.44	20230116	1252	1.12	20230719	1855	-31.75	20220726	1252	1.12	20230719	2.27	N	009460	500	298 억	365226	N	N	79	N	N
72	20230719	100234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1266	-15	5	-1.17	23318607	18430	89.57	1271	1281	1252	1665	897	1281	1265.25	0.61	0	84	1292	1286	1278	1272	1264	1289	1275	298	384	500	890	1	1	59667486	755	60.29	0.68	12	0.03	21.00	1851.00	1855	20220726	-31.75	1252	20230719	1.12	1515	-16.44	20230116	1252	1.12	20230719	1855	-31.75	20220726	1252	1.12	20230719	2.27	N	009460	500	298 억	365226	N	N	79	N	N
73	20230719	090236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1281	0	3	0.00	2404492	1886	9.17	1271	1281	1271	1665	897	1281	1274.92	0.61	0	0	1292	1286	1278	1272	1264	1289	1275	298	384	500	890	1	1	59667486	764	61.00	0.69	12	0.00	21.00	1851.00	1855	20220726	-30.94	1260	20230707	1.67	1515	-15.45	20230116	1260	1.67	20230707	1855	-30.94	20220726	1260	1.67	20230707	2.27	N	009460	500	298 억	365226	N	N	79	N	N
74	20230718	160235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1281	-3	5	-0.23	26165340	20522	42.80	1272	1284	1270	1669	899	1284	1274.93	0.61	0	-237	1294	1288	1278	1272	1262	1292	1276	298	385	500	890	1	1	59667486	764	61.00	0.69	12	0.03	21.00	1851.00	1855	20220726	-30.94	1260	20230707	1.67	1515	-15.45	20230116	1260	1.67	20230707	1855	-30.94	20220726	1260	1.67	20230707	2.27	N	009460	500	298 억	365345	N	N	79	N	N
75	20230718	150234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1275	-9	5	-0.70	19818013	15566	32.47	1272	1284	1270	1669	899	1284	1273.16	0.61	0	-120	1294	1288	1278	1272	1262	1292	1276	298	385	500	890	1	1	59667486	761	60.71	0.69	12	0.03	21.00	1851.00	1855	20220726	-31.27	1260	20230707	1.19	1515	-15.84	20230116	1260	1.19	20230707	1855	-31.27	20220726	1260	1.19	20230707	2.27	N	009460	500	298 억	365345	N	N	126	N	N
76	20230718	140233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1275	-9	5	-0.70	15138788	11883	24.79	1272	1284	1270	1669	899	1284	1273.99	0.61	0	-120	1294	1288	1278	1272	1262	1292	1276	298	385	500	890	1	1	59667486	761	60.71	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.27	1260	20230707	1.19	1515	-15.84	20230116	1260	1.19	20230707	1855	-31.27	20220726	1260	1.19	20230707	2.27	N	009460	500	298 억	365345	N	N	126	N	N
77	20230718	130234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1277	-7	5	-0.55	13801697	10835	22.60	1272	1284	1270	1669	899	1284	1273.81	0.61	0	-120	1294	1288	1278	1272	1262	1292	1276	298	385	500	890	1	1	59667486	762	60.81	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.16	1260	20230707	1.35	1515	-15.71	20230116	1260	1.35	20230707	1855	-31.16	20220726	1260	1.35	20230707	2.27	N	009460	500	298 억	365345	N	N	126	N	N
78	20230718	120235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1278	-6	5	-0.47	12117094	9511	19.84	1272	1284	1270	1669	899	1284	1274.01	0.61	0	-120	1294	1288	1278	1272	1262	1292	1276	298	385	500	890	1	1	59667486	763	60.86	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.11	1260	20230707	1.43	1515	-15.64	20230116	1260	1.43	20230707	1855	-31.11	20220726	1260	1.43	20230707	2.27	N	009460	500	298 억	365345	N	N	126	N	N
79	20230718	110234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1270	-14	5	-1.09	11452434	8989	18.75	1272	1284	1270	1669	899	1284	1274.05	0.61	0	-120	1294	1288	1278	1272	1262	1292	1276	298	385	500	890	1	1	59667486	758	60.48	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.54	1260	20230707	0.79	1515	-16.17	20230116	1260	0.79	20230707	1855	-31.54	20220726	1260	0.79	20230707	2.27	N	009460	500	298 억	365345	N	N	126	N	N
80	20230718	100232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-5	5	-0.39	2732841	2145	4.47	1272	1284	1272	1669	899	1284	1274.05	0.61	0	-27	1294	1288	1278	1272	1262	1292	1276	298	385	500	890	1	1	59667486	763	60.90	0.69	12	0.00	21.00	1851.00	1855	20220726	-31.05	1260	20230707	1.51	1515	-15.58	20230116	1260	1.51	20230707	1855	-31.05	20220726	1260	1.51	20230707	2.27	N	009460	500	298 억	365345	N	N	126	N	N
81	20230718	090232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1272	-12	5	-0.93	915840	720	1.50	1272	1272	1272	1669	899	1284	1272.00	0.61	0	0	1294	1288	1278	1272	1262	1292	1276	298	385	500	890	1	1	59667486	759	60.57	0.69	12	0.00	21.00	1851.00	1855	20220726	-31.43	1260	20230707	0.95	1515	-16.04	20230116	1260	0.95	20230707	1855	-31.43	20220726	1260	0.95	20230707	2.27	N	009460	500	298 억	365345	N	N	126	N	N
82	20230717	160234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	60838628	47823	305.48	1284	1284	1268	1669	899	1284	1272.15	0.61	0	165	1293	1288	1281	1276	1269	1291	1279	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.08	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.27	N	009460	500	298 억	365202	N	N	126	N	N
83	20230717	150233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1271	-13	5	-1.01	34174738	26889	171.76	1284	1284	1268	1669	899	1284	1270.96	0.61	0	125	1293	1288	1281	1276	1269	1291	1279	298	385	500	890	1	1	59667486	758	60.52	0.69	12	0.05	21.00	1851.00	1855	20220726	-31.48	1260	20230707	0.87	1515	-16.11	20230116	1260	0.87	20230707	1855	-31.48	20220726	1260	0.87	20230707	2.27	N	009460	500	298 억	365202	N	N	27	N	N
84	20230717	140234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1271	-13	5	-1.01	31503409	24787	158.33	1284	1284	1268	1669	899	1284	1270.96	0.61	0	104	1293	1288	1281	1276	1269	1291	1279	298	385	500	890	1	1	59667486	758	60.52	0.69	12	0.04	21.00	1851.00	1855	20220726	-31.48	1260	20230707	0.87	1515	-16.11	20230116	1260	0.87	20230707	1855	-31.48	20220726	1260	0.87	20230707	2.27	N	009460	500	298 억	365202	N	N	27	N	N
85	20230717	130232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1270	-14	5	-1.09	28028356	22051	140.86	1284	1284	1268	1669	899	1284	1271.07	0.61	0	124	1293	1288	1281	1276	1269	1291	1279	298	385	500	890	1	1	59667486	758	60.48	0.69	12	0.04	21.00	1851.00	1855	20220726	-31.54	1260	20230707	0.79	1515	-16.17	20230116	1260	0.79	20230707	1855	-31.54	20220726	1260	0.79	20230707	2.27	N	009460	500	298 억	365202	N	N	27	N	N
86	20230717	120235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1272	-12	5	-0.93	27421738	21574	137.81	1284	1284	1268	1669	899	1284	1271.05	0.61	0	124	1293	1288	1281	1276	1269	1291	1279	298	385	500	890	1	1	59667486	759	60.57	0.69	12	0.04	21.00	1851.00	1855	20220726	-31.43	1260	20230707	0.95	1515	-16.04	20230116	1260	0.95	20230707	1855	-31.43	20220726	1260	0.95	20230707	2.27	N	009460	500	298 억	365202	N	N	27	N	N
87	20230717	110232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1271	-13	5	-1.01	23833589	18747	119.75	1284	1284	1268	1669	899	1284	1271.33	0.61	0	124	1293	1288	1281	1276	1269	1291	1279	298	385	500	890	1	1	59667486	758	60.52	0.69	12	0.03	21.00	1851.00	1855	20220726	-31.48	1260	20230707	0.87	1515	-16.11	20230116	1260	0.87	20230707	1855	-31.48	20220726	1260	0.87	20230707	2.27	N	009460	500	298 억	365202	N	N	27	N	N
88	20230717	100233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1273	-11	5	-0.86	17103767	13444	85.88	1284	1284	1269	1669	899	1284	1272.22	0.61	0	129	1293	1288	1281	1276	1269	1291	1279	298	385	500	890	1	1	59667486	760	60.62	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.37	1260	20230707	1.03	1515	-15.97	20230116	1260	1.03	20230707	1855	-31.37	20220726	1260	1.03	20230707	2.27	N	009460	500	298 억	365202	N	N	27	N	N
89	20230717	090233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	204156	159	1.02	1284	1284	1284	1669	899	1284	1284.00	0.61	0	0	1293	1288	1281	1276	1269	1291	1279	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.00	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.27	N	009460	500	298 억	365202	N	N	27	N	N
90	20230714	160231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	19769132	15428	26.44	1274	1286	1274	1669	899	1284	1281.38	0.61	0	-269	1291	1287	1283	1279	1275	1285	1277	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.03	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.28	N	009460	500	298 억	365432	N	N	27	N	N
91	20230714	150233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-5	5	-0.39	14163725	11059	18.95	1274	1286	1274	1669	899	1284	1280.74	0.61	0	-260	1291	1287	1283	1279	1275	1285	1277	298	385	500	890	1	1	59667486	763	60.90	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.05	1260	20230707	1.51	1515	-15.58	20230116	1260	1.51	20230707	1855	-31.05	20220726	1260	1.51	20230707	2.28	N	009460	500	298 억	365432	N	N	482	N	N
92	20230714	140233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1281	-3	5	-0.23	10727482	8369	14.34	1274	1286	1274	1669	899	1284	1281.81	0.61	0	-260	1291	1287	1283	1279	1275	1285	1277	298	385	500	890	1	1	59667486	764	61.00	0.69	12	0.01	21.00	1851.00	1855	20220726	-30.94	1260	20230707	1.67	1515	-15.45	20230116	1260	1.67	20230707	1855	-30.94	20220726	1260	1.67	20230707	2.28	N	009460	500	298 억	365432	N	N	482	N	N
93	20230714	130231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1283	-1	5	-0.08	10150652	7919	13.57	1274	1286	1274	1669	899	1284	1281.81	0.61	0	-260	1291	1287	1283	1279	1275	1285	1277	298	385	500	890	1	1	59667486	766	61.10	0.69	12	0.01	21.00	1851.00	1855	20220726	-30.84	1260	20230707	1.83	1515	-15.31	20230116	1260	1.83	20230707	1855	-30.84	20220726	1260	1.83	20230707	2.28	N	009460	500	298 억	365432	N	N	482	N	N
94	20230714	120232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1283	-1	5	-0.08	9384706	7322	12.55	1274	1286	1274	1669	899	1284	1281.71	0.61	0	-260	1291	1287	1283	1279	1275	1285	1277	298	385	500	890	1	1	59667486	766	61.10	0.69	12	0.01	21.00	1851.00	1855	20220726	-30.84	1260	20230707	1.83	1515	-15.31	20230116	1260	1.83	20230707	1855	-30.84	20220726	1260	1.83	20230707	2.28	N	009460	500	298 억	365432	N	N	482	N	N
95	20230714	110232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-4	5	-0.31	7607409	5935	10.17	1274	1286	1274	1669	899	1284	1281.79	0.61	0	-260	1291	1287	1283	1279	1275	1285	1277	298	385	500	890	1	1	59667486	764	60.95	0.69	12	0.01	21.00	1851.00	1855	20220726	-31.00	1260	20230707	1.59	1515	-15.51	20230116	1260	1.59	20230707	1855	-31.00	20220726	1260	1.59	20230707	2.28	N	009460	500	298 억	365432	N	N	482	N	N
96	20230714	100233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1283	-1	5	-0.08	6268214	4889	8.38	1274	1286	1274	1669	899	1284	1282.11	0.61	0	-260	1291	1287	1283	1279	1275	1285	1277	298	385	500	890	1	1	59667486	766	61.10	0.69	12	0.01	21.00	1851.00	1855	20220726	-30.84	1260	20230707	1.83	1515	-15.31	20230116	1260	1.83	20230707	1855	-30.84	20220726	1260	1.83	20230707	2.28	N	009460	500	298 억	365432	N	N	482	N	N
97	20230714	090233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-4	5	-0.31	1284519	1008	1.73	1274	1284	1274	1669	899	1284	1274.32	0.61	0	-47	1291	1287	1283	1279	1275	1285	1277	298	385	500	890	1	1	59667486	764	60.95	0.69	12	0.00	21.00	1851.00	1855	20220726	-31.00	1260	20230707	1.59	1515	-15.51	20230116	1260	1.59	20230707	1855	-31.00	20220726	1260	1.59	20230707	2.28	N	009460	500	298 억	365432	N	N	482	N	N
98	20230713	160231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	74780348	58328	202.83	1287	1287	1279	1669	899	1284	1282.07	0.61	0	-171	1294	1288	1279	1273	1264	1284	1269	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.10	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.29	N	009460	500	298 억	365179	N	N	482	N	N
99	20230713	150230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1283	-1	5	-0.08	67128339	52368	182.11	1287	1287	1279	1669	899	1284	1281.86	0.61	0	-304	1294	1288	1279	1273	1264	1284	1269	298	385	500	890	1	1	59667486	766	61.10	0.69	12	0.09	21.00	1851.00	1855	20220726	-30.84	1260	20230707	1.83	1515	-15.31	20230116	1260	1.83	20230707	1855	-30.84	20220726	1260	1.83	20230707	2.29	N	009460	500	298 억	365179	N	N	52	N	N
100	20230713	140230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1281	-3	5	-0.23	56170084	43820	152.38	1287	1287	1279	1669	899	1284	1281.84	0.61	0	-154	1294	1288	1279	1273	1264	1284	1269	298	385	500	890	1	1	59667486	764	61.00	0.69	12	0.07	21.00	1851.00	1855	20220726	-30.94	1260	20230707	1.67	1515	-15.45	20230116	1260	1.67	20230707	1855	-30.94	20220726	1260	1.67	20230707	2.29	N	009460	500	298 억	365179	N	N	52	N	N
101	20230713	130231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1282	-2	5	-0.16	46349493	36148	125.70	1287	1287	1280	1669	899	1284	1282.21	0.61	0	-144	1294	1288	1279	1273	1264	1284	1269	298	385	500	890	1	1	59667486	765	61.05	0.69	12	0.06	21.00	1851.00	1855	20220726	-30.89	1260	20230707	1.75	1515	-15.38	20230116	1260	1.75	20230707	1855	-30.89	20220726	1260	1.75	20230707	2.29	N	009460	500	298 억	365179	N	N	52	N	N
102	20230713	120228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	39228091	30595	106.39	1287	1287	1280	1669	899	1284	1282.17	0.61	0	45	1294	1288	1279	1273	1264	1284	1269	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.05	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.29	N	009460	500	298 억	365179	N	N	52	N	N
103	20230713	110232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	33500953	26133	90.88	1287	1287	1280	1669	899	1284	1281.94	0.61	0	45	1294	1288	1279	1273	1264	1284	1269	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.04	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.29	N	009460	500	298 억	365179	N	N	52	N	N
104	20230713	100231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	20720453	16160	56.20	1287	1287	1280	1669	899	1284	1282.21	0.61	0	45	1294	1288	1279	1273	1264	1284	1269	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.03	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.29	N	009460	500	298 억	365179	N	N	52	N	N
105	20230713	090215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	1080648	840	2.92	1287	1287	1284	1669	899	1284	1286.49	0.61	0	-1	1294	1288	1279	1273	1264	1284	1269	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.00	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.29	N	009460	500	298 억	365179	N	N	52	N	N
106	20230712	160229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	-1	5	-0.08	35921206	28149	55.66	1285	1285	1270	1670	900	1285	1276.11	0.61	0	329	1299	1292	1283	1276	1267	1293	1277	298	385	500	890	1	1	59667486	766	61.14	0.69	12	0.05	21.00	1851.00	1855	20220726	-30.78	1260	20230707	1.90	1515	-15.25	20230116	1260	1.90	20230707	1855	-30.78	20220726	1260	1.90	20230707	2.28	N	009460	500	298 억	364819	N	N	52	N	N
107	20230712	150229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1276	-9	5	-0.70	29138390	22859	45.20	1285	1285	1270	1670	900	1285	1274.70	0.61	0	729	1299	1292	1283	1276	1267	1293	1277	298	385	500	890	1	1	59667486	761	60.76	0.69	12	0.04	21.00	1851.00	1855	20220726	-31.21	1260	20230707	1.27	1515	-15.78	20230116	1260	1.27	20230707	1855	-31.21	20220726	1260	1.27	20230707	2.28	N	009460	500	298 억	364819	N	N	89	N	N
108	20230712	140227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1276	-9	5	-0.70	24066467	18870	37.31	1285	1285	1270	1670	900	1285	1275.38	0.61	0	729	1299	1292	1283	1276	1267	1293	1277	298	385	500	890	1	1	59667486	761	60.76	0.69	12	0.03	21.00	1851.00	1855	20220726	-31.21	1260	20230707	1.27	1515	-15.78	20230116	1260	1.27	20230707	1855	-31.21	20220726	1260	1.27	20230707	2.28	N	009460	500	298 억	364819	N	N	89	N	N
109	20230712	130229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-6	5	-0.47	23851862	18702	36.98	1285	1285	1270	1670	900	1285	1275.36	0.61	0	730	1299	1292	1283	1276	1267	1293	1277	298	385	500	890	1	1	59667486	763	60.90	0.69	12	0.03	21.00	1851.00	1855	20220726	-31.05	1260	20230707	1.51	1515	-15.58	20230116	1260	1.51	20230707	1855	-31.05	20220726	1260	1.51	20230707	2.28	N	009460	500	298 억	364819	N	N	89	N	N
110	20230712	120229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-6	5	-0.47	17707133	13874	27.43	1285	1285	1270	1670	900	1285	1276.28	0.61	0	751	1299	1292	1283	1276	1267	1293	1277	298	385	500	890	1	1	59667486	763	60.90	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.05	1260	20230707	1.51	1515	-15.58	20230116	1260	1.51	20230707	1855	-31.05	20220726	1260	1.51	20230707	2.28	N	009460	500	298 억	364819	N	N	89	N	N
111	20230712	110229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-6	5	-0.47	12328181	9662	19.10	1285	1285	1270	1670	900	1285	1275.95	0.61	0	752	1299	1292	1283	1276	1267	1293	1277	298	385	500	890	1	1	59667486	763	60.90	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.05	1260	20230707	1.51	1515	-15.58	20230116	1260	1.51	20230707	1855	-31.05	20220726	1260	1.51	20230707	2.28	N	009460	500	298 억	364819	N	N	89	N	N
112	20230712	100230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-5	5	-0.39	11988486	9396	18.58	1285	1285	1270	1670	900	1285	1275.91	0.61	0	756	1299	1292	1283	1276	1267	1293	1277	298	385	500	890	1	1	59667486	764	60.95	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.00	1260	20230707	1.59	1515	-15.51	20230116	1260	1.59	20230707	1855	-31.00	20220726	1260	1.59	20230707	2.28	N	009460	500	298 억	364819	N	N	89	N	N
113	20230712	090228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	0	3	0.00	186325	145	0.29	1285	1285	1285	1670	900	1285	1285.00	0.61	0	0	1299	1292	1283	1276	1267	1293	1277	298	385	500	890	1	1	59667486	767	61.19	0.69	12	0.00	21.00	1851.00	1855	20220726	-30.73	1260	20230707	1.98	1515	-15.18	20230116	1260	1.98	20230707	1855	-30.73	20220726	1260	1.98	20230707	2.28	N	009460	500	298 억	364819	N	N	89	N	N
114	20230711	160227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	2	2	0.16	64493874	50393	69.47	1285	1290	1274	1667	899	1283	1279.81	0.61	0	-429	1296	1289	1276	1269	1256	1293	1273	298	384	500	890	1	1	59667486	767	61.19	0.69	12	0.08	21.00	1851.00	1855	20220726	-30.73	1260	20230707	1.98	1515	-15.18	20230116	1260	1.98	20230707	1855	-30.73	20220726	1260	1.98	20230707	2.32	N	009460	500	298 억	365248	N	N	89	N	N
115	20230711	150226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1282	-1	5	-0.08	56287409	44005	60.66	1285	1290	1274	1667	899	1283	1279.11	0.61	0	-454	1296	1289	1276	1269	1256	1293	1273	298	384	500	890	1	1	59667486	765	61.05	0.69	12	0.07	21.00	1851.00	1855	20220726	-30.89	1260	20230707	1.75	1515	-15.38	20230116	1260	1.75	20230707	1855	-30.89	20220726	1260	1.75	20230707	2.32	N	009460	500	298 억	365248	N	N	0	N	N
116	20230711	140225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1277	-6	5	-0.47	50390093	39401	54.32	1285	1290	1274	1667	899	1283	1278.90	0.61	0	-454	1296	1289	1276	1269	1256	1293	1273	298	384	500	890	1	1	59667486	762	60.81	0.69	12	0.07	21.00	1851.00	1855	20220726	-31.16	1260	20230707	1.35	1515	-15.71	20230116	1260	1.35	20230707	1855	-31.16	20220726	1260	1.35	20230707	2.32	N	009460	500	298 억	365248	N	N	0	N	N
117	20230711	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-3	5	-0.23	26341414	20571	28.36	1285	1290	1274	1667	899	1283	1280.51	0.61	0	-376	1296	1289	1276	1269	1256	1293	1273	298	384	500	890	1	1	59667486	764	60.95	0.69	12	0.03	21.00	1851.00	1855	20220726	-31.00	1260	20230707	1.59	1515	-15.51	20230116	1260	1.59	20230707	1855	-31.00	20220726	1260	1.59	20230707	2.32	N	009460	500	298 억	365248	N	N	0	N	N
118	20230711	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-3	5	-0.23	23427020	18293	25.22	1285	1290	1274	1667	899	1283	1280.65	0.61	0	-333	1296	1289	1276	1269	1256	1293	1273	298	384	500	890	1	1	59667486	764	60.95	0.69	12	0.03	21.00	1851.00	1855	20220726	-31.00	1260	20230707	1.59	1515	-15.51	20230116	1260	1.59	20230707	1855	-31.00	20220726	1260	1.59	20230707	2.32	N	009460	500	298 억	365248	N	N	0	N	N
119	20230711	110228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1281	-2	5	-0.16	18348406	14321	19.74	1285	1290	1275	1667	899	1283	1281.22	0.61	0	-175	1296	1289	1276	1269	1256	1293	1273	298	384	500	890	1	1	59667486	764	61.00	0.69	12	0.02	21.00	1851.00	1855	20220726	-30.94	1260	20230707	1.67	1515	-15.45	20230116	1260	1.67	20230707	1855	-30.94	20220726	1260	1.67	20230707	2.32	N	009460	500	298 억	365248	N	N	0	N	N
120	20230711	100228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1282	-1	5	-0.08	16684406	13023	17.95	1285	1290	1275	1667	899	1283	1281.15	0.61	0	-91	1296	1289	1276	1269	1256	1293	1273	298	384	500	890	1	1	59667486	765	61.05	0.69	12	0.02	21.00	1851.00	1855	20220726	-30.89	1260	20230707	1.75	1515	-15.38	20230116	1260	1.75	20230707	1855	-30.89	20220726	1260	1.75	20230707	2.32	N	009460	500	298 억	365248	N	N	0	N	N
121	20230711	090227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1286	3	2	0.23	222323	173	0.24	1285	1286	1285	1667	899	1283	1285.10	0.61	0	0	1296	1289	1276	1269	1256	1293	1273	298	384	500	890	1	1	59667486	767	61.24	0.69	12	0.00	21.00	1851.00	1855	20220726	-30.67	1260	20230707	2.06	1515	-15.12	20230116	1260	2.06	20230707	1855	-30.67	20220726	1260	2.06	20230707	2.32	N	009460	500	298 억	365248	N	N	0	N	N
122	20230710	160227	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1283	2	2	0.16	92045238	72470	45.29	1279	1283	1263	1665	897	1281	1270.06	0.61	0	-534	1353	1316	1288	1251	1223	1303	1238	298	384	500	890	1	1	59667486	766	61.10	0.69	12	0.12	21.00	1851.00	1855	20220726	-30.84	1260	20230707	1.83	1515	-15.31	20230116	1260	1.83	20230707	1855	-30.84	20220726	1260	1.83	20230707	2.36	N	009460	500	298 억	365677	N	N	1	N	N
123	20230710	150226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1274	-7	5	-0.55	72917478	57518	35.95	1279	1279	1263	1665	897	1281	1267.73	0.61	0	-469	1353	1316	1288	1251	1223	1303	1238	298	384	500	890	1	1	59667486	760	60.67	0.69	12	0.10	21.00	1851.00	1855	20220726	-31.32	1260	20230707	1.11	1515	-15.91	20230116	1260	1.11	20230707	1855	-31.32	20220726	1260	1.11	20230707	2.36	N	009460	500	298 억	365677	N	N	1	N	N
124	20230710	140224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1270	-11	5	-0.86	63539117	50129	31.33	1279	1279	1263	1665	897	1281	1267.51	0.61	0	-452	1353	1316	1288	1251	1223	1303	1238	298	384	500	890	1	1	59667486	758	60.48	0.69	12	0.08	21.00	1851.00	1855	20220726	-31.54	1260	20230707	0.79	1515	-16.17	20230116	1260	0.79	20230707	1855	-31.54	20220726	1260	0.79	20230707	2.36	N	009460	500	298 억	365677	N	N	1	N	N
125	20230710	130223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1275	-6	5	-0.47	44989257	35472	22.17	1279	1279	1263	1665	897	1281	1268.30	0.61	0	-452	1353	1316	1288	1251	1223	1303	1238	298	384	500	890	1	1	59667486	761	60.71	0.69	12	0.06	21.00	1851.00	1855	20220726	-31.27	1260	20230707	1.19	1515	-15.84	20230116	1260	1.19	20230707	1855	-31.27	20220726	1260	1.19	20230707	2.36	N	009460	500	298 억	365677	N	N	1	N	N
126	20230710	120227	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1270	-11	5	-0.86	39080438	30832	19.27	1279	1279	1263	1665	897	1281	1267.53	0.61	0	-293	1353	1316	1288	1251	1223	1303	1238	298	384	500	890	1	1	59667486	758	60.48	0.69	12	0.05	21.00	1851.00	1855	20220726	-31.54	1260	20230707	0.79	1515	-16.17	20230116	1260	0.79	20230707	1855	-31.54	20220726	1260	0.79	20230707	2.36	N	009460	500	298 억	365677	N	N	1	N	N
127	20230710	110227	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1268	-13	5	-1.01	30104823	23749	14.84	1279	1279	1263	1665	897	1281	1267.62	0.61	0	-292	1353	1316	1288	1251	1223	1303	1238	298	384	500	890	1	1	59667486	757	60.38	0.69	12	0.04	21.00	1851.00	1855	20220726	-31.64	1260	20230707	0.63	1515	-16.30	20230116	1260	0.63	20230707	1855	-31.64	20220726	1260	0.63	20230707	2.36	N	009460	500	298 억	365677	N	N	1	N	N
128	20230710	100226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1268	-13	5	-1.01	14053245	11070	6.92	1279	1279	1264	1665	897	1281	1269.49	0.61	0	-228	1353	1316	1288	1251	1223	1303	1238	298	384	500	890	1	1	59667486	757	60.38	0.69	12	0.02	21.00	1851.00	1855	20220726	-31.64	1260	20230707	0.63	1515	-16.30	20230116	1260	0.63	20230707	1855	-31.64	20220726	1260	0.63	20230707	2.36	N	009460	500	298 억	365677	N	N	1	N	N
129	20230710	090226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1275	-6	5	-0.47	1891318	1479	0.92	1279	1279	1275	1665	897	1281	1278.78	0.61	0	-2	1353	1316	1288	1251	1223	1303	1238	298	384	500	890	1	1	59667486	761	60.71	0.69	12	0.00	21.00	1851.00	1855	20220726	-31.27	1260	20230707	1.19	1515	-15.84	20230116	1260	1.19	20230707	1855	-31.27	20220726	1260	1.19	20230707	2.36	N	009460	500	298 억	365677	N	N	1	N	N
130	20230707	160224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1281	-51	5	-3.83	203343851	158953	164.71	1311	1325	1260	1731	933	1332	1279.27	0.62	0	-3826	1404	1367	1316	1279	1228	1342	1254	298	399	500	930	1	1	59667486	764	61.00	0.69	12	0.27	21.00	1851.00	1855	20220726	-30.94	1260	20230707	1.67	1515	-15.45	20230116	1260	1.67	20230707	1855	-30.94	20220726	1260	1.67	20230707	2.38	N	009460	500	298 억	367211	N	N	1	N	N
131	20230707	150226	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1271	-61	5	-4.58	186425585	145712	150.99	1311	1325	1260	1731	933	1332	1279.41	0.62	0	-5465	1404	1367	1316	1279	1228	1342	1254	298	399	500	930	1	1	59667486	758	60.52	0.69	12	0.24	21.00	1851.00	1855	20220726	-31.48	1260	20230707	0.87	1515	-16.11	20230116	1260	0.87	20230707	1855	-31.48	20220726	1260	0.87	20230707	2.38	N	009460	500	298 억	367211	N	N	46	N	N
132	20230707	140228	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1269	-63	5	-4.73	160226655	125063	129.59	1311	1325	1260	1731	933	1332	1281.17	0.62	0	-4660	1404	1367	1316	1279	1228	1342	1254	298	399	500	930	1	1	59667486	757	60.43	0.69	12	0.21	21.00	1851.00	1855	20220726	-31.59	1260	20230707	0.71	1515	-16.24	20230116	1260	0.71	20230707	1855	-31.59	20220726	1260	0.71	20230707	2.38	N	009460	500	298 억	367211	N	N	46	N	N
133	20230707	130227	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1265	-67	5	-5.03	116744716	90696	93.98	1311	1325	1264	1731	933	1332	1287.21	0.62	0	-3005	1404	1367	1316	1279	1228	1342	1254	298	399	500	930	1	1	59667486	755	60.24	0.68	12	0.15	21.00	1851.00	1855	20220726	-31.81	1264	20230707	0.08	1515	-16.50	20230116	1264	0.08	20230707	1855	-31.81	20220726	1264	0.08	20230707	2.38	N	009460	500	298 억	367211	N	N	46	N	N
134	20230707	120226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1288	-44	5	-3.30	52854166	40479	41.94	1311	1325	1287	1731	933	1332	1305.72	0.62	0	-866	1404	1367	1316	1279	1228	1342	1254	298	399	500	930	1	1	59667486	769	61.33	0.70	12	0.07	21.00	1851.00	1855	20220726	-30.57	1265	20230706	1.82	1515	-14.98	20230116	1265	1.82	20230706	1855	-30.57	20220726	1265	1.82	20230706	2.38	N	009460	500	298 억	367211	N	N	46	N	N
135	20230707	110226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1311	-21	5	-1.58	23892271	18212	18.87	1311	1325	1305	1731	933	1332	1311.90	0.62	0	-271	1404	1367	1316	1279	1228	1342	1254	298	399	500	930	1	1	59667486	782	62.43	0.71	12	0.03	21.00	1851.00	1855	20220726	-29.33	1265	20230706	3.64	1515	-13.47	20230116	1265	3.64	20230706	1855	-29.33	20220726	1265	3.64	20230706	2.38	N	009460	500	298 억	367211	N	N	46	N	N
136	20230707	100226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1312	-20	5	-1.50	10087991	7695	7.97	1311	1325	1305	1731	933	1332	1310.98	0.62	0	-104	1404	1367	1316	1279	1228	1342	1254	298	399	500	930	1	1	59667486	783	62.48	0.71	12	0.01	21.00	1851.00	1855	20220726	-29.27	1265	20230706	3.72	1515	-13.40	20230116	1265	3.72	20230706	1855	-29.27	20220726	1265	3.72	20230706	2.38	N	009460	500	298 억	367211	N	N	46	N	N
137	20230707	090224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1325	-7	5	-0.53	1261958	960	0.99	1311	1325	1311	1731	933	1332	1314.54	0.62	0	1	1404	1367	1316	1279	1228	1342	1254	298	399	500	930	1	1	59667486	791	63.10	0.72	12	0.00	21.00	1851.00	1855	20220726	-28.57	1265	20230706	4.74	1515	-12.54	20230116	1265	4.74	20230706	1855	-28.57	20220726	1265	4.74	20230706	2.38	N	009460	500	298 억	367211	N	N	46	N	N
138	20230706	160224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1332	-20	5	-1.48	118961639	90000	138.13	1353	1353	1265	1757	947	1352	1321.77	0.62	0	1966	1379	1365	1354	1340	1329	1372	1347	298	405	500	940	1	1	59667486	795	63.43	0.72	12	0.15	21.00	1851.00	1855	20220726	-28.19	1265	20230706	5.30	1515	-12.08	20230116	1265	5.30	20230706	1855	-28.19	20220726	1265	5.30	20230706	2.39	N	009460	500	298 억	367052	N	N	46	N	N
139	20230706	150226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1329	-23	5	-1.70	112216147	84937	130.36	1353	1353	1265	1757	947	1352	1321.17	0.62	0	355	1379	1365	1354	1340	1329	1372	1347	298	405	500	940	1	1	59667486	793	63.29	0.72	12	0.14	21.00	1851.00	1855	20220726	-28.36	1265	20230706	5.06	1515	-12.28	20230116	1265	5.06	20230706	1855	-28.36	20220726	1265	5.06	20230706	2.39	N	009460	500	298 억	367052	N	N	0	N	N
140	20230706	140225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1332	-20	5	-1.48	110913018	83954	128.85	1353	1353	1265	1757	947	1352	1321.12	0.62	0	417	1379	1365	1354	1340	1329	1372	1347	298	405	500	940	1	1	59667486	795	63.43	0.72	12	0.14	21.00	1851.00	1855	20220726	-28.19	1265	20230706	5.30	1515	-12.08	20230116	1265	5.30	20230706	1855	-28.19	20220726	1265	5.30	20230706	2.39	N	009460	500	298 억	367052	N	N	0	N	N
141	20230706	130224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1329	-23	5	-1.70	105114573	79586	122.15	1353	1353	1265	1757	947	1352	1320.77	0.62	0	531	1379	1365	1354	1340	1329	1372	1347	298	405	500	940	1	1	59667486	793	63.29	0.72	12	0.13	21.00	1851.00	1855	20220726	-28.36	1265	20230706	5.06	1515	-12.28	20230116	1265	5.06	20230706	1855	-28.36	20220726	1265	5.06	20230706	2.39	N	009460	500	298 억	367052	N	N	0	N	N
142	20230706	120225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1332	-20	5	-1.48	94879991	71908	110.36	1353	1353	1265	1757	947	1352	1319.46	0.62	0	509	1379	1365	1354	1340	1329	1372	1347	298	405	500	940	1	1	59667486	795	63.43	0.72	12	0.12	21.00	1851.00	1855	20220726	-28.19	1265	20230706	5.30	1515	-12.08	20230116	1265	5.30	20230706	1855	-28.19	20220726	1265	5.30	20230706	2.39	N	009460	500	298 억	367052	N	N	0	N	N
143	20230706	110226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1338	-14	5	-1.04	82262864	62432	95.82	1353	1353	1265	1757	947	1352	1317.64	0.62	0	618	1379	1365	1354	1340	1329	1372	1347	298	405	500	940	1	1	59667486	798	63.71	0.72	12	0.10	21.00	1851.00	1855	20220726	-27.87	1265	20230706	5.77	1515	-11.68	20230116	1265	5.77	20230706	1855	-27.87	20220726	1265	5.77	20230706	2.39	N	009460	500	298 억	367052	N	N	0	N	N
144	20230706	100224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1344	-8	5	-0.59	73609598	55964	85.89	1353	1353	1265	1757	947	1352	1315.30	0.62	0	718	1379	1365	1354	1340	1329	1372	1347	298	405	500	940	1	1	59667486	802	64.00	0.73	12	0.09	21.00	1851.00	1855	20220726	-27.55	1265	20230706	6.25	1515	-11.29	20230116	1265	6.25	20230706	1855	-27.55	20220726	1265	6.25	20230706	2.39	N	009460	500	298 억	367052	N	N	0	N	N
145	20230706	090224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1353	1	2	0.07	33825	25	0.04	1353	1353	1353	1757	947	1352	1353.00	0.62	0	0	1379	1365	1354	1340	1329	1372	1347	298	405	500	940	1	1	59667486	807	64.43	0.73	12	0.00	21.00	1851.00	1855	20220726	-27.06	1295	20230102	4.48	1515	-10.69	20230116	1295	4.48	20230102	1855	-27.06	20220726	1295	4.48	20230102	2.39	N	009460	500	298 억	367052	N	N	0	N	N
146	20230705	160225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1352	2	2	0.15	88170022	64980	95.27	1350	1368	1343	1755	945	1350	1356.88	0.62	0	-375	1363	1356	1348	1341	1333	1352	1337	298	405	500	940	1	1	59667486	807	64.38	0.73	12	0.11	21.00	1851.00	1855	20220726	-27.12	1295	20230102	4.40	1515	-10.76	20230116	1295	4.40	20230102	1855	-27.12	20220726	1295	4.40	20230102	2.40	N	009460	500	298 억	367390	N	N	0	N	N
147	20230705	150223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1351	1	2	0.07	75637800	55706	81.67	1350	1368	1343	1755	945	1350	1357.80	0.62	0	-64	1363	1356	1348	1341	1333	1352	1337	298	405	500	940	1	1	59667486	806	64.33	0.73	12	0.09	21.00	1851.00	1855	20220726	-27.17	1295	20230102	4.32	1515	-10.83	20230116	1295	4.32	20230102	1855	-27.17	20220726	1295	4.32	20230102	2.40	N	009460	500	298 억	367390	N	N	0	N	N
148	20230705	140222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1356	6	2	0.44	74297348	54714	80.22	1350	1368	1343	1755	945	1350	1357.92	0.62	0	-64	1363	1356	1348	1341	1333	1352	1337	298	405	500	940	1	1	59667486	809	64.57	0.73	12	0.09	21.00	1851.00	1855	20220726	-26.90	1295	20230102	4.71	1515	-10.50	20230116	1295	4.71	20230102	1855	-26.90	20220726	1295	4.71	20230102	2.40	N	009460	500	298 억	367390	N	N	0	N	N
149	20230705	130222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1357	7	2	0.52	72296288	53234	78.05	1350	1368	1343	1755	945	1350	1358.08	0.62	0	-64	1363	1356	1348	1341	1333	1352	1337	298	405	500	940	1	1	59667486	810	64.62	0.73	12	0.09	21.00	1851.00	1855	20220726	-26.85	1295	20230102	4.79	1515	-10.43	20230116	1295	4.79	20230102	1855	-26.85	20220726	1295	4.79	20230102	2.40	N	009460	500	298 억	367390	N	N	0	N	N
150	20230705	120222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1359	9	2	0.67	44597811	32928	48.28	1350	1362	1343	1755	945	1350	1354.40	0.62	0	-166	1363	1356	1348	1341	1333	1352	1337	298	405	500	940	1	1	59667486	811	64.71	0.73	12	0.06	21.00	1851.00	1855	20220726	-26.74	1295	20230102	4.94	1515	-10.30	20230116	1295	4.94	20230102	1855	-26.74	20220726	1295	4.94	20230102	2.40	N	009460	500	298 억	367390	N	N	0	N	N
151	20230705	110223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1349	-1	5	-0.07	31008706	22887	33.56	1350	1362	1343	1755	945	1350	1354.86	0.62	0	-166	1363	1356	1348	1341	1333	1352	1337	298	405	500	940	1	1	59667486	805	64.24	0.73	12	0.04	21.00	1851.00	1855	20220726	-27.28	1295	20230102	4.17	1515	-10.96	20230116	1295	4.17	20230102	1855	-27.28	20220726	1295	4.17	20230102	2.40	N	009460	500	298 억	367390	N	N	0	N	N
152	20230705	100223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1351	1	2	0.07	27274578	20120	29.50	1350	1362	1343	1755	945	1350	1355.60	0.62	0	-166	1363	1356	1348	1341	1333	1352	1337	298	405	500	940	1	1	59667486	806	64.33	0.73	12	0.03	21.00	1851.00	1855	20220726	-27.17	1295	20230102	4.32	1515	-10.83	20230116	1295	4.32	20230102	1855	-27.17	20220726	1295	4.32	20230102	2.40	N	009460	500	298 억	367390	N	N	0	N	N
153	20230705	090222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1345	-5	5	-0.37	792536	588	0.86	1350	1350	1345	1755	945	1350	1347.85	0.62	0	-37	1363	1356	1348	1341	1333	1352	1337	298	405	500	940	1	1	59667486	803	64.05	0.73	12	0.00	21.00	1851.00	1855	20220726	-27.49	1295	20230102	3.86	1515	-11.22	20230116	1295	3.86	20230102	1855	-27.49	20220726	1295	3.86	20230102	2.40	N	009460	500	298 억	367390	N	N	0	N	N
154	20230704	160221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1350	-4	5	-0.30	91821805	68205	109.47	1352	1355	1340	1760	948	1354	1346.26	0.62	0	-8323	1366	1359	1352	1345	1338	1363	1349	298	406	500	940	1	1	59667486	806	64.29	0.73	12	0.11	21.00	1851.00	1855	20220726	-27.22	1295	20230102	4.25	1515	-10.89	20230116	1295	4.25	20230102	1855	-27.22	20220726	1295	4.25	20230102	2.40	N	009460	500	298 억	367762	N	N	3	N	N
155	20230704	150220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1344	-10	5	-0.74	79735395	59212	95.03	1352	1355	1341	1760	948	1354	1346.61	0.62	0	-8018	1366	1359	1352	1345	1338	1363	1349	298	406	500	940	1	1	59667486	802	64.00	0.73	12	0.10	21.00	1851.00	1855	20220726	-27.55	1295	20230102	3.78	1515	-11.29	20230116	1295	3.78	20230102	1855	-27.55	20220726	1295	3.78	20230102	2.40	N	009460	500	298 억	367762	N	N	3	N	N
156	20230704	140222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1343	-11	5	-0.81	67040464	49751	79.85	1352	1355	1342	1760	948	1354	1347.52	0.62	0	-6755	1366	1359	1352	1345	1338	1363	1349	298	406	500	940	1	1	59667486	801	63.95	0.73	12	0.08	21.00	1851.00	1855	20220726	-27.60	1295	20230102	3.71	1515	-11.35	20230116	1295	3.71	20230102	1855	-27.60	20220726	1295	3.71	20230102	2.40	N	009460	500	298 억	367762	N	N	3	N	N
157	20230704	130220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1344	-10	5	-0.74	58819747	43631	70.03	1352	1355	1343	1760	948	1354	1348.12	0.62	0	-5416	1366	1359	1352	1345	1338	1363	1349	298	406	500	940	1	1	59667486	802	64.00	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.55	1295	20230102	3.78	1515	-11.29	20230116	1295	3.78	20230102	1855	-27.55	20220726	1295	3.78	20230102	2.40	N	009460	500	298 억	367762	N	N	3	N	N
158	20230704	120221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1344	-10	5	-0.74	50737415	37615	60.37	1352	1355	1344	1760	948	1354	1348.86	0.62	0	-4278	1366	1359	1352	1345	1338	1363	1349	298	406	500	940	1	1	59667486	802	64.00	0.73	12	0.06	21.00	1851.00	1855	20220726	-27.55	1295	20230102	3.78	1515	-11.29	20230116	1295	3.78	20230102	1855	-27.55	20220726	1295	3.78	20230102	2.40	N	009460	500	298 억	367762	N	N	3	N	N
159	20230704	110218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1347	-7	5	-0.52	34277890	25403	40.77	1352	1355	1344	1760	948	1354	1349.36	0.62	0	-2706	1366	1359	1352	1345	1338	1363	1349	298	406	500	940	1	1	59667486	804	64.14	0.73	12	0.04	21.00	1851.00	1855	20220726	-27.39	1295	20230102	4.02	1515	-11.09	20230116	1295	4.02	20230102	1855	-27.39	20220726	1295	4.02	20230102	2.40	N	009460	500	298 억	367762	N	N	3	N	N
160	20230704	100219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1349	-5	5	-0.37	18374394	13588	21.81	1352	1355	1348	1760	948	1354	1352.25	0.62	0	-1473	1366	1359	1352	1345	1338	1363	1349	298	406	500	940	1	1	59667486	805	64.24	0.73	12	0.02	21.00	1851.00	1855	20220726	-27.28	1295	20230102	4.17	1515	-10.96	20230116	1295	4.17	20230102	1855	-27.28	20220726	1295	4.17	20230102	2.40	N	009460	500	298 억	367762	N	N	3	N	N
161	20230704	090218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1354	0	3	0.00	3361594	2485	3.99	1352	1354	1352	1760	948	1354	1352.75	0.62	0	-80	1366	1359	1352	1345	1338	1363	1349	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.00	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.40	N	009460	500	298 억	367762	N	N	3	N	N
162	20230703	160218	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	1354	-1	5	-0.07	84124983	62219	181.41	1345	1359	1345	1761	949	1355	1352.08	0.62	0	-1327	1371	1363	1347	1339	1323	1367	1343	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.10	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.42	N	009460	500	298 억	367963	N	N	3	N	N
163	20230703	150220	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	1354	-1	5	-0.07	68750846	50855	148.27	1345	1359	1345	1761	949	1355	1351.90	0.62	0	-973	1371	1363	1347	1339	1323	1367	1343	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.09	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.42	N	009460	500	298 억	367963	N	N	0	N	N
164	20230703	140219	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	1353	-2	5	-0.15	64889349	48000	139.95	1345	1359	1345	1761	949	1355	1351.86	0.62	0	-973	1371	1363	1347	1339	1323	1367	1343	298	406	500	940	1	1	59667486	807	64.43	0.73	12	0.08	21.00	1851.00	1855	20220726	-27.06	1295	20230102	4.48	1515	-10.69	20230116	1295	4.48	20230102	1855	-27.06	20220726	1295	4.48	20230102	2.42	N	009460	500	298 억	367963	N	N	0	N	N
165	20230703	130217	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	1353	-2	5	-0.15	57351792	42422	123.69	1345	1359	1345	1761	949	1355	1351.94	0.62	0	-973	1371	1363	1347	1339	1323	1367	1343	298	406	500	940	1	1	59667486	807	64.43	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.06	1295	20230102	4.48	1515	-10.69	20230116	1295	4.48	20230102	1855	-27.06	20220726	1295	4.48	20230102	2.42	N	009460	500	298 억	367963	N	N	0	N	N
166	20230703	120219	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	1353	-2	5	-0.15	47269196	34958	101.92	1345	1359	1345	1761	949	1355	1352.17	0.62	0	-946	1371	1363	1347	1339	1323	1367	1343	298	406	500	940	1	1	59667486	807	64.43	0.73	12	0.06	21.00	1851.00	1855	20220726	-27.06	1295	20230102	4.48	1515	-10.69	20230116	1295	4.48	20230102	1855	-27.06	20220726	1295	4.48	20230102	2.42	N	009460	500	298 억	367963	N	N	0	N	N
167	20230703	110219	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	1356	1	2	0.07	37330943	27624	80.54	1345	1356	1345	1761	949	1355	1351.40	0.62	0	-658	1371	1363	1347	1339	1323	1367	1343	298	406	500	940	1	1	59667486	809	64.57	0.73	12	0.05	21.00	1851.00	1855	20220726	-26.90	1295	20230102	4.71	1515	-10.50	20230116	1295	4.71	20230102	1855	-26.90	20220726	1295	4.71	20230102	2.42	N	009460	500	298 억	367963	N	N	0	N	N
168	20230703	100215	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	1354	-1	5	-0.07	30367670	22482	65.55	1345	1356	1345	1761	949	1355	1350.75	0.62	0	182	1371	1363	1347	1339	1323	1367	1343	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.04	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.42	N	009460	500	298 억	367963	N	N	0	N	N
169	20230703	090217	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	1353	-2	5	-0.15	5390929	4008	11.69	1345	1354	1345	1761	949	1355	1345.04	0.62	0	0	1371	1363	1347	1339	1323	1367	1343	298	406	500	940	1	1	59667486	807	64.43	0.73	12	0.01	21.00	1851.00	1855	20220726	-27.06	1295	20230102	4.48	1515	-10.69	20230116	1295	4.48	20230102	1855	-27.06	20220726	1295	4.48	20230102	2.42	N	009460	500	298 억	367963	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History