KissMeData/002200/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 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	160129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	-95	5	-3.20	137648635	47463	78.86	2945	2995	2860	3860	2080	2970	2900.23	3.81	0	-22401	3140	3055	2895	2810	2650	3097	2852	200	890	500	2130	5	1	40000000	1150	5.66	0.40	12	0.12	508.00	7123.00	3840	20230220	-25.13	2270	20220729	26.65	3840	-25.13	20230220	2595	10.79	20230726	38400	-92.51	20230220	2595	10.79	20230726	0.74	N	002200	500	200 억	1525927	N	N	4	N	N
3	20230731	150129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-70	5	-2.36	90876645	31176	51.80	2945	2995	2880	3860	2080	2970	2914.96	3.81	0	-10546	3140	3055	2895	2810	2650	3097	2852	200	890	500	2130	5	1	40000000	1160	5.71	0.41	12	0.08	508.00	7123.00	3840	20230220	-24.48	2270	20220729	27.75	3840	-24.48	20230220	2595	11.75	20230726	38400	-92.45	20230220	2595	11.75	20230726	0.74	N	002200	500	200 억	1525927	N	N	2	N	N
4	20230731	140128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2895	-75	5	-2.53	56902615	19494	32.39	2945	2995	2880	3860	2080	2970	2918.98	3.81	0	-2210	3140	3055	2895	2810	2650	3097	2852	200	890	500	2130	5	1	40000000	1158	5.70	0.41	12	0.05	508.00	7123.00	3840	20230220	-24.61	2270	20220729	27.53	3840	-24.61	20230220	2595	11.56	20230726	38400	-92.46	20230220	2595	11.56	20230726	0.74	N	002200	500	200 억	1525927	N	N	2	N	N
5	20230731	130129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	-60	5	-2.02	52581110	18002	29.91	2945	2995	2880	3860	2080	2970	2920.85	3.81	0	-1909	3140	3055	2895	2810	2650	3097	2852	200	890	500	2130	5	1	40000000	1164	5.73	0.41	12	0.05	508.00	7123.00	3840	20230220	-24.22	2270	20220729	28.19	3840	-24.22	20230220	2595	12.14	20230726	38400	-92.42	20230220	2595	12.14	20230726	0.74	N	002200	500	200 억	1525927	N	N	2	N	N
6	20230731	120130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2890	-80	5	-2.69	45570735	15583	25.89	2945	2995	2880	3860	2080	2970	2924.39	3.81	0	-1800	3140	3055	2895	2810	2650	3097	2852	200	890	500	2130	5	1	40000000	1156	5.69	0.41	12	0.04	508.00	7123.00	3840	20230220	-24.74	2270	20220729	27.31	3840	-24.74	20230220	2595	11.37	20230726	38400	-92.47	20230220	2595	11.37	20230726	0.74	N	002200	500	200 억	1525927	N	N	2	N	N
7	20230731	110130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	-60	5	-2.02	43284175	14792	24.58	2945	2995	2880	3860	2080	2970	2926.19	3.81	0	-1800	3140	3055	2895	2810	2650	3097	2852	200	890	500	2130	5	1	40000000	1164	5.73	0.41	12	0.04	508.00	7123.00	3840	20230220	-24.22	2270	20220729	28.19	3840	-24.22	20230220	2595	12.14	20230726	38400	-92.42	20230220	2595	12.14	20230726	0.74	N	002200	500	200 억	1525927	N	N	2	N	N
8	20230731	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-70	5	-2.36	38564755	13161	21.87	2945	2995	2900	3860	2080	2970	2930.23	3.81	0	-1793	3140	3055	2895	2810	2650	3097	2852	200	890	500	2130	5	1	40000000	1160	5.71	0.41	12	0.03	508.00	7123.00	3840	20230220	-24.48	2270	20220729	27.75	3840	-24.48	20230220	2595	11.75	20230726	38400	-92.45	20230220	2595	11.75	20230726	0.74	N	002200	500	200 억	1525927	N	N	2	N	N
9	20230731	090129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2945	-25	5	-0.84	6325860	2148	3.57	2945	2945	2945	3860	2080	2970	2945.00	3.81	0	-138	3140	3055	2895	2810	2650	3097	2852	200	890	500	2130	5	1	40000000	1178	5.80	0.41	12	0.01	508.00	7123.00	3840	20230220	-23.31	2270	20220729	29.74	3840	-23.31	20230220	2595	13.49	20230726	38400	-92.33	20230220	2595	13.49	20230726	0.74	N	002200	500	200 억	1525927	N	N	2	N	N
10	20230728	160130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2970	160	2	5.69	172548235	60134	89.02	2780	2980	2735	3650	1970	2810	2869.38	3.80	0	9406	2913	2861	2773	2721	2633	2887	2747	200	840	500	2020	5	1	40000000	1188	5.85	0.42	12	0.15	508.00	7123.00	3840	20230220	-22.66	2265	20220727	31.13	3840	-22.66	20230220	2595	14.45	20230726	38400	-92.27	20230220	2595	14.45	20230726	0.92	N	002200	500	200 억	1520018	N	N	2	N	N
11	20230728	150129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2930	120	2	4.27	146058875	51158	75.73	2780	2960	2735	3650	1970	2810	2855.05	3.80	0	11385	2913	2861	2773	2721	2633	2887	2747	200	840	500	2020	5	1	40000000	1172	5.77	0.41	12	0.13	508.00	7123.00	3840	20230220	-23.70	2265	20220727	29.36	3840	-23.70	20230220	2595	12.91	20230726	38400	-92.37	20230220	2595	12.91	20230726	0.92	N	002200	500	200 억	1520018	N	N	0	N	N
12	20230728	140129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2890	80	2	2.85	116628345	41057	60.78	2780	2890	2735	3650	1970	2810	2840.64	3.80	0	10992	2913	2861	2773	2721	2633	2887	2747	200	840	500	2020	5	1	40000000	1156	5.69	0.41	12	0.10	508.00	7123.00	3840	20230220	-24.74	2265	20220727	27.59	3840	-24.74	20230220	2595	11.37	20230726	38400	-92.47	20230220	2595	11.37	20230726	0.92	N	002200	500	200 억	1520018	N	N	0	N	N
13	20230728	130128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	65	2	2.31	83282540	29441	43.58	2780	2885	2735	3650	1970	2810	2828.79	3.80	0	9435	2913	2861	2773	2721	2633	2887	2747	200	840	500	2020	5	1	40000000	1150	5.66	0.40	12	0.07	508.00	7123.00	3840	20230220	-25.13	2265	20220727	26.93	3840	-25.13	20230220	2595	10.79	20230726	38400	-92.51	20230220	2595	10.79	20230726	0.92	N	002200	500	200 억	1520018	N	N	0	N	N
14	20230728	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	75	2	2.67	79796175	28228	41.79	2780	2885	2735	3650	1970	2810	2826.84	3.80	0	9812	2913	2861	2773	2721	2633	2887	2747	200	840	500	2020	5	1	40000000	1154	5.68	0.41	12	0.07	508.00	7123.00	3840	20230220	-24.87	2265	20220727	27.37	3840	-24.87	20230220	2595	11.18	20230726	38400	-92.49	20230220	2595	11.18	20230726	0.92	N	002200	500	200 억	1520018	N	N	0	N	N
15	20230728	110129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2860	50	2	1.78	66642095	23650	35.01	2780	2865	2735	3650	1970	2810	2817.85	3.80	0	8261	2913	2861	2773	2721	2633	2887	2747	200	840	500	2020	5	1	40000000	1144	5.63	0.40	12	0.06	508.00	7123.00	3840	20230220	-25.52	2265	20220727	26.27	3840	-25.52	20230220	2595	10.21	20230726	38400	-92.55	20230220	2595	10.21	20230726	0.92	N	002200	500	200 억	1520018	N	N	0	N	N
16	20230728	100129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	15	2	0.53	41882940	14911	22.07	2780	2850	2735	3650	1970	2810	2808.86	3.80	0	2988	2913	2861	2773	2721	2633	2887	2747	200	840	500	2020	5	1	40000000	1130	5.56	0.40	12	0.04	508.00	7123.00	3840	20230220	-26.43	2265	20220727	24.72	3840	-26.43	20230220	2595	8.86	20230726	38400	-92.64	20230220	2595	8.86	20230726	0.92	N	002200	500	200 억	1520018	N	N	0	N	N
17	20230728	090129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2835	25	2	0.89	132070	47	0.07	2780	2840	2780	3650	1970	2810	2810.00	3.80	0	-1	2913	2861	2773	2721	2633	2887	2747	200	840	500	2020	5	1	40000000	1134	5.58	0.40	12	0.00	508.00	7123.00	3840	20230220	-26.17	2265	20220727	25.17	3840	-26.17	20230220	2595	9.25	20230726	38400	-92.62	20230220	2595	9.25	20230726	0.92	N	002200	500	200 억	1520018	N	N	0	N	N
18	20230727	160129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2810	80	2	2.93	184191250	67553	23.31	2725	2825	2685	3545	1915	2730	2726.62	3.82	37622	-8606	2980	2855	2725	2600	2470	2790	2535	200	815	500	1960	5	1	40000000	1124	5.53	0.39	12	0.17	508.00	7123.00	3840	20230220	-26.82	2265	20220726	24.06	3840	-26.82	20230220	2595	8.29	20230726	38400	-92.68	20230220	2595	8.29	20230726	0.91	N	002200	500	200 억	1527773	N	N	0	N	N
19	20230727	150128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2720	-10	5	-0.37	154794760	56914	19.64	2725	2785	2685	3545	1915	2730	2719.80	3.82	37622	-7884	2980	2855	2725	2600	2470	2790	2535	200	815	500	1960	5	1	40000000	1088	5.35	0.38	12	0.14	508.00	7123.00	3840	20230220	-29.17	2265	20220726	20.09	3840	-29.17	20230220	2595	4.82	20230726	38400	-92.92	20230220	2595	4.82	20230726	0.91	N	002200	500	200 억	1527773	N	N	0	N	N
20	20230727	140128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2725	-5	5	-0.18	151778660	55805	19.26	2725	2785	2685	3545	1915	2730	2719.80	3.82	37622	-7776	2980	2855	2725	2600	2470	2790	2535	200	815	500	1960	5	1	40000000	1090	5.36	0.38	12	0.14	508.00	7123.00	3840	20230220	-29.04	2265	20220726	20.31	3840	-29.04	20230220	2595	5.01	20230726	38400	-92.90	20230220	2595	5.01	20230726	0.91	N	002200	500	200 억	1527773	N	N	0	N	N
21	20230727	130129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2710	-20	5	-0.73	141054760	51852	17.89	2725	2785	2685	3545	1915	2730	2720.33	3.82	37622	-6850	2980	2855	2725	2600	2470	2790	2535	200	815	500	1960	5	1	40000000	1084	5.33	0.38	12	0.13	508.00	7123.00	3840	20230220	-29.43	2265	20220726	19.65	3840	-29.43	20230220	2595	4.43	20230726	38400	-92.94	20230220	2595	4.43	20230726	0.91	N	002200	500	200 억	1527773	N	N	0	N	N
22	20230727	120130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2740	10	2	0.37	108298620	39809	13.74	2725	2785	2685	3545	1915	2730	2720.46	3.82	37622	-4728	2980	2855	2725	2600	2470	2790	2535	200	815	500	1960	5	1	40000000	1096	5.39	0.38	12	0.10	508.00	7123.00	3840	20230220	-28.65	2265	20220726	20.97	3840	-28.65	20230220	2595	5.59	20230726	38400	-92.86	20230220	2595	5.59	20230726	0.91	N	002200	500	200 억	1527773	N	N	0	N	N
23	20230727	110128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2745	15	2	0.55	99944590	36770	12.69	2725	2785	2685	3545	1915	2730	2718.10	3.82	37622	-2846	2980	2855	2725	2600	2470	2790	2535	200	815	500	1960	5	1	40000000	1098	5.40	0.39	12	0.09	508.00	7123.00	3840	20230220	-28.52	2265	20220726	21.19	3840	-28.52	20230220	2595	5.78	20230726	38400	-92.85	20230220	2595	5.78	20230726	0.91	N	002200	500	200 억	1527773	N	N	0	N	N
24	20230727	100129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2715	-15	5	-0.55	71366565	26351	9.09	2725	2785	2685	3545	1915	2730	2708.31	3.82	37622	-2335	2980	2855	2725	2600	2470	2790	2535	200	815	500	1960	5	1	40000000	1086	5.34	0.38	12	0.07	508.00	7123.00	3840	20230220	-29.30	2265	20220726	19.87	3840	-29.30	20230220	2595	4.62	20230726	38400	-92.93	20230220	2595	4.62	20230726	0.91	N	002200	500	200 억	1527773	N	N	0	N	N
25	20230727	090129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2755	25	2	0.92	1521795	557	0.19	2725	2785	2725	3545	1915	2730	2732.13	3.82	37622	59	2980	2855	2725	2600	2470	2790	2535	200	815	500	1960	5	1	40000000	1102	5.42	0.39	12	0.00	508.00	7123.00	3840	20230220	-28.26	2265	20220726	21.63	3840	-28.26	20230220	2595	6.17	20230726	38400	-92.83	20230220	2595	6.17	20230726	0.91	N	002200	500	200 억	1527773	N	N	0	N	N
26	20230726	160128	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2730	-100	5	-3.53	771851660	289753	434.91	2830	2850	2595	3675	1985	2830	2663.82	3.73	0	38081	3003	2916	2873	2786	2743	2895	2765	200	845	500	2030	5	1	40000000	1092	5.37	0.38	12	0.72	508.00	7123.00	3840	20230220	-28.91	2190	20220725	24.66	3840	-28.91	20230220	2595	5.20	20230726	38400	-92.89	20230220	2595	5.20	20230726	0.91	N	002200	500	200 억	1490151	N	N	32	N	N
27	20230726	150129	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2640	-190	5	-6.71	688579150	258513	388.02	2830	2850	2610	3675	1985	2830	2663.62	3.73	0	43599	3003	2916	2873	2786	2743	2895	2765	200	845	500	2030	5	1	40000000	1056	5.20	0.37	12	0.65	508.00	7123.00	3840	20230220	-31.25	2190	20220725	20.55	3840	-31.25	20230220	2600	1.54	20230103	38400	-93.12	20230220	2610	1.15	20230726	0.91	N	002200	500	200 억	1490151	N	N	32	N	N
28	20230726	140129	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2670	-160	5	-5.65	578462925	216626	325.15	2830	2850	2625	3675	1985	2830	2670.33	3.73	0	38596	3003	2916	2873	2786	2743	2895	2765	200	845	500	2030	5	1	40000000	1068	5.26	0.37	12	0.54	508.00	7123.00	3840	20230220	-30.47	2190	20220725	21.92	3840	-30.47	20230220	2600	2.69	20230103	38400	-93.05	20230220	2625	1.71	20230726	0.91	N	002200	500	200 억	1490151	N	N	32	N	N
29	20230726	130128	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2720	-110	5	-3.89	548325210	205420	308.33	2830	2850	2625	3675	1985	2830	2669.29	3.73	0	39979	3003	2916	2873	2786	2743	2895	2765	200	845	500	2030	5	1	40000000	1088	5.35	0.38	12	0.51	508.00	7123.00	3840	20230220	-29.17	2190	20220725	24.20	3840	-29.17	20230220	2600	4.62	20230103	38400	-92.92	20230220	2625	3.62	20230726	0.91	N	002200	500	200 억	1490151	N	N	32	N	N
30	20230726	120128	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2645	-185	5	-6.54	446607575	167589	251.55	2830	2850	2625	3675	1985	2830	2664.90	3.73	0	57824	3003	2916	2873	2786	2743	2895	2765	200	845	500	2030	5	1	40000000	1058	5.21	0.37	12	0.42	508.00	7123.00	3840	20230220	-31.12	2190	20220725	20.78	3840	-31.12	20230220	2600	1.73	20230103	38400	-93.11	20230220	2625	0.76	20230726	0.91	N	002200	500	200 억	1490151	N	N	32	N	N
31	20230726	110128	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2660	-170	5	-6.01	401781990	150545	225.97	2830	2850	2625	3675	1985	2830	2668.85	3.73	0	56841	3003	2916	2873	2786	2743	2895	2765	200	845	500	2030	5	1	40000000	1064	5.24	0.37	12	0.38	508.00	7123.00	3840	20230220	-30.73	2190	20220725	21.46	3840	-30.73	20230220	2600	2.31	20230103	38400	-93.07	20230220	2625	1.33	20230726	0.91	N	002200	500	200 억	1490151	N	N	32	N	N
32	20230726	100128	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2690	-140	5	-4.95	143795155	53164	79.80	2830	2850	2650	3675	1985	2830	2704.75	3.73	0	12139	3003	2916	2873	2786	2743	2895	2765	200	845	500	2030	5	1	40000000	1076	5.30	0.38	12	0.13	508.00	7123.00	3840	20230220	-29.95	2190	20220725	22.83	3840	-29.95	20230220	2600	3.46	20230103	38400	-92.99	20230220	2650	1.51	20230726	0.91	N	002200	500	200 억	1490151	N	N	32	N	N
33	20230726	090129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	20	2	0.71	1081300	382	0.57	2830	2850	2830	3675	1985	2830	2830.63	3.73	0	-5	3003	2916	2873	2786	2743	2895	2765	200	845	500	2030	5	1	40000000	1140	5.61	0.40	12	0.00	508.00	7123.00	3840	20230220	-25.78	2190	20220725	30.14	3840	-25.78	20230220	2600	9.62	20230103	38400	-92.58	20230220	2740	4.01	20230630	0.91	N	002200	500	200 억	1490151	N	N	32	N	N
34	20230725	160128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	-115	5	-3.90	188450460	65712	80.16	2945	2960	2830	3825	2065	2945	2868.00	3.77	0	-16279	3071	3007	2956	2892	2841	2982	2867	200	880	500	2120	5	1	40000000	1132	5.57	0.40	12	0.16	508.00	7123.00	3840	20230220	-26.30	2190	20220725	29.22	3840	-26.30	20230220	2600	8.85	20230103	38400	-92.63	20230220	2740	3.28	20230630	0.91	N	002200	500	200 억	1506515	N	N	32	N	N
35	20230725	150128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	-95	5	-3.23	172551775	60111	73.32	2945	2960	2830	3825	2065	2945	2870.55	3.77	0	-13746	3071	3007	2956	2892	2841	2982	2867	200	880	500	2120	5	1	40000000	1140	5.61	0.40	12	0.15	508.00	7123.00	3840	20230220	-25.78	2190	20220725	30.14	3840	-25.78	20230220	2600	9.62	20230103	38400	-92.58	20230220	2740	4.01	20230630	0.91	N	002200	500	200 억	1506515	N	N	0	N	N
36	20230725	140128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2880	-65	5	-2.21	146392185	50929	62.12	2945	2960	2860	3825	2065	2945	2874.44	3.77	0	-13559	3071	3007	2956	2892	2841	2982	2867	200	880	500	2120	5	1	40000000	1152	5.67	0.40	12	0.13	508.00	7123.00	3840	20230220	-25.00	2190	20220725	31.51	3840	-25.00	20230220	2600	10.77	20230103	38400	-92.50	20230220	2740	5.11	20230630	0.91	N	002200	500	200 억	1506515	N	N	0	N	N
37	20230725	130129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2870	-75	5	-2.55	96383365	33475	40.83	2945	2960	2860	3825	2065	2945	2879.26	3.77	0	-13429	3071	3007	2956	2892	2841	2982	2867	200	880	500	2120	5	1	40000000	1148	5.65	0.40	12	0.08	508.00	7123.00	3840	20230220	-25.26	2190	20220725	31.05	3840	-25.26	20230220	2600	10.38	20230103	38400	-92.53	20230220	2740	4.74	20230630	0.91	N	002200	500	200 억	1506515	N	N	0	N	N
38	20230725	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2865	-80	5	-2.72	90038540	31263	38.14	2945	2960	2860	3825	2065	2945	2880.04	3.77	0	-12719	3071	3007	2956	2892	2841	2982	2867	200	880	500	2120	5	1	40000000	1146	5.64	0.40	12	0.08	508.00	7123.00	3840	20230220	-25.39	2190	20220725	30.82	3840	-25.39	20230220	2600	10.19	20230103	38400	-92.54	20230220	2740	4.56	20230630	0.91	N	002200	500	200 억	1506515	N	N	0	N	N
39	20230725	110128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2865	-80	5	-2.72	71636915	24842	30.30	2945	2960	2860	3825	2065	2945	2883.70	3.77	0	-8826	3071	3007	2956	2892	2841	2982	2867	200	880	500	2120	5	1	40000000	1146	5.64	0.40	12	0.06	508.00	7123.00	3840	20230220	-25.39	2190	20220725	30.82	3840	-25.39	20230220	2600	10.19	20230103	38400	-92.54	20230220	2740	4.56	20230630	0.91	N	002200	500	200 억	1506515	N	N	0	N	N
40	20230725	100128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2890	-55	5	-1.87	32717520	11296	13.78	2945	2960	2880	3825	2065	2945	2896.38	3.77	0	-4647	3071	3007	2956	2892	2841	2982	2867	200	880	500	2120	5	1	40000000	1156	5.69	0.41	12	0.03	508.00	7123.00	3840	20230220	-24.74	2190	20220725	31.96	3840	-24.74	20230220	2600	11.15	20230103	38400	-92.47	20230220	2740	5.47	20230630	0.91	N	002200	500	200 억	1506515	N	N	0	N	N
41	20230725	090128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2960	15	2	0.51	1363605	463	0.56	2945	2960	2945	3825	2065	2945	2945.15	3.77	0	10	3071	3007	2956	2892	2841	2982	2867	200	880	500	2120	5	1	40000000	1184	5.83	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.92	2190	20220725	35.16	3840	-22.92	20230220	2600	13.85	20230103	38400	-92.29	20230220	2740	8.03	20230630	0.91	N	002200	500	200 억	1506515	N	N	0	N	N
42	20230724	160127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2945	-75	5	-2.48	240493345	81979	253.93	3020	3020	2905	3925	2115	3020	2933.60	3.82	0	-18679	3103	3061	3028	2986	2953	3045	2970	200	905	500	2170	5	1	40000000	1178	5.80	0.41	12	0.20	508.00	7123.00	3840	20230220	-23.31	2190	20220725	34.47	3840	-23.31	20230220	2600	13.27	20230103	38400	-92.33	20230220	2740	7.48	20230630	0.95	N	002200	500	200 억	1529940	N	N	0	N	N
43	20230724	150127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2920	-100	5	-3.31	217272510	74028	229.30	3020	3020	2905	3925	2115	3020	2935.00	3.82	0	-14719	3103	3061	3028	2986	2953	3045	2970	200	905	500	2170	5	1	40000000	1168	5.75	0.41	12	0.19	508.00	7123.00	3840	20230220	-23.96	2190	20220725	33.33	3840	-23.96	20230220	2600	12.31	20230103	38400	-92.40	20230220	2740	6.57	20230630	0.95	N	002200	500	200 억	1529940	N	N	0	N	N
44	20230724	140126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	-110	5	-3.64	214033975	72916	225.86	3020	3020	2905	3925	2115	3020	2935.35	3.82	0	-14574	3103	3061	3028	2986	2953	3045	2970	200	905	500	2170	5	1	40000000	1164	5.73	0.41	12	0.18	508.00	7123.00	3840	20230220	-24.22	2190	20220725	32.88	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2740	6.20	20230630	0.95	N	002200	500	200 억	1529940	N	N	0	N	N
45	20230724	130128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	-110	5	-3.64	189488150	64478	199.72	3020	3020	2905	3925	2115	3020	2938.80	3.82	0	-10347	3103	3061	3028	2986	2953	3045	2970	200	905	500	2170	5	1	40000000	1164	5.73	0.41	12	0.16	508.00	7123.00	3840	20230220	-24.22	2190	20220725	32.88	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2740	6.20	20230630	0.95	N	002200	500	200 억	1529940	N	N	0	N	N
46	20230724	120127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2925	-95	5	-3.15	174594115	59363	183.88	3020	3020	2915	3925	2115	3020	2941.13	3.82	0	-7558	3103	3061	3028	2986	2953	3045	2970	200	905	500	2170	5	1	40000000	1170	5.76	0.41	12	0.15	508.00	7123.00	3840	20230220	-23.83	2190	20220725	33.56	3840	-23.83	20230220	2600	12.50	20230103	38400	-92.38	20230220	2740	6.75	20230630	0.95	N	002200	500	200 억	1529940	N	N	0	N	N
47	20230724	110128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2950	-70	5	-2.32	96032990	32614	101.02	3020	3020	2935	3925	2115	3020	2944.53	3.82	0	-5907	3103	3061	3028	2986	2953	3045	2970	200	905	500	2170	5	1	40000000	1180	5.81	0.41	12	0.08	508.00	7123.00	3840	20230220	-23.18	2190	20220725	34.70	3840	-23.18	20230220	2600	13.46	20230103	38400	-92.32	20230220	2740	7.66	20230630	0.95	N	002200	500	200 억	1529940	N	N	0	N	N
48	20230724	100126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2955	-65	5	-2.15	24800980	8392	25.99	3020	3020	2935	3925	2115	3020	2955.31	3.82	0	-3906	3103	3061	3028	2986	2953	3045	2970	200	905	500	2170	5	1	40000000	1182	5.82	0.41	12	0.02	508.00	7123.00	3840	20230220	-23.05	2190	20220725	34.93	3840	-23.05	20230220	2600	13.65	20230103	38400	-92.30	20230220	2740	7.85	20230630	0.95	N	002200	500	200 억	1529940	N	N	0	N	N
49	20230724	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	0	3	0.00	48320	16	0.05	3020	3020	3020	3925	2115	3020	3020.00	3.82	0	2	3103	3061	3028	2986	2953	3045	2970	200	905	500	2170	5	1	40000000	1208	5.94	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.35	2190	20220725	37.90	3840	-21.35	20230220	2600	16.15	20230103	38400	-92.14	20230220	2740	10.22	20230630	0.95	N	002200	500	200 억	1529940	N	N	0	N	N
50	20230721	160127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	-15	5	-0.49	97448425	32277	42.60	3035	3070	2995	3945	2125	3035	3019.13	3.83	0	3920	3098	3066	3023	2991	2948	3082	3007	200	910	500	2180	5	1	40000000	1208	5.94	0.42	12	0.08	508.00	7123.00	3840	20230220	-21.35	2185	20220720	38.22	3840	-21.35	20230220	2600	16.15	20230103	38400	-92.14	20230220	2740	10.22	20230630	0.93	N	002200	500	200 억	1530553	N	N	13	N	N
51	20230721	150128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	-15	5	-0.49	78910665	26122	34.47	3035	3070	2995	3945	2125	3035	3020.85	3.83	0	4256	3098	3066	3023	2991	2948	3082	3007	200	910	500	2180	5	1	40000000	1208	5.94	0.42	12	0.07	508.00	7123.00	3840	20230220	-21.35	2185	20220720	38.22	3840	-21.35	20230220	2600	16.15	20230103	38400	-92.14	20230220	2740	10.22	20230630	0.93	N	002200	500	200 억	1530553	N	N	13	N	N
52	20230721	140127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	-5	5	-0.16	52293960	17320	22.86	3035	3070	2995	3945	2125	3035	3019.28	3.83	0	6767	3098	3066	3023	2991	2948	3082	3007	200	910	500	2180	5	1	40000000	1212	5.96	0.43	12	0.04	508.00	7123.00	3840	20230220	-21.09	2185	20220720	38.67	3840	-21.09	20230220	2600	16.54	20230103	38400	-92.11	20230220	2740	10.58	20230630	0.93	N	002200	500	200 억	1530553	N	N	13	N	N
53	20230721	130127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3015	-20	5	-0.66	49079300	16258	21.46	3035	3070	2995	3945	2125	3035	3018.78	3.83	0	6486	3098	3066	3023	2991	2948	3082	3007	200	910	500	2180	5	1	40000000	1206	5.94	0.42	12	0.04	508.00	7123.00	3840	20230220	-21.48	2185	20220720	37.99	3840	-21.48	20230220	2600	15.96	20230103	38400	-92.15	20230220	2740	10.04	20230630	0.93	N	002200	500	200 억	1530553	N	N	13	N	N
54	20230721	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	-5	5	-0.16	31007395	10255	13.53	3035	3070	2995	3945	2125	3035	3023.64	3.83	0	3705	3098	3066	3023	2991	2948	3082	3007	200	910	500	2180	5	1	40000000	1212	5.96	0.43	12	0.03	508.00	7123.00	3840	20230220	-21.09	2185	20220720	38.67	3840	-21.09	20230220	2600	16.54	20230103	38400	-92.11	20230220	2740	10.58	20230630	0.93	N	002200	500	200 억	1530553	N	N	13	N	N
55	20230721	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	0	3	0.00	18058235	5957	7.86	3035	3070	3015	3945	2125	3035	3031.43	3.83	0	1938	3098	3066	3023	2991	2948	3082	3007	200	910	500	2180	5	1	40000000	1214	5.97	0.43	12	0.01	508.00	7123.00	3840	20230220	-20.96	2185	20220720	38.90	3840	-20.96	20230220	2600	16.73	20230103	38400	-92.10	20230220	2740	10.77	20230630	0.93	N	002200	500	200 억	1530553	N	N	13	N	N
56	20230721	100127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3040	5	2	0.16	3851770	1265	1.67	3035	3070	3030	3945	2125	3035	3044.88	3.83	0	78	3098	3066	3023	2991	2948	3082	3007	200	910	500	2180	5	1	40000000	1216	5.98	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.83	2185	20220720	39.13	3840	-20.83	20230220	2600	16.92	20230103	38400	-92.08	20230220	2740	10.95	20230630	0.93	N	002200	500	200 억	1530553	N	N	13	N	N
57	20230721	090128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	0	3	0.00	1421485	466	0.61	3035	3070	3030	3945	2125	3035	3050.40	3.83	0	-292	3098	3066	3023	2991	2948	3082	3007	200	910	500	2180	5	1	40000000	1214	5.97	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.96	2185	20220720	38.90	3840	-20.96	20230220	2600	16.73	20230103	38400	-92.10	20230220	2740	10.77	20230630	0.93	N	002200	500	200 억	1530553	N	N	13	N	N
58	20230720	160127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	40	2	1.34	227058690	75773	41.15	2990	3055	2980	3890	2100	2995	2996.56	3.78	0	15479	3071	3032	2986	2947	2901	3010	2925	200	895	500	2150	5	1	40000000	1214	5.97	0.43	12	0.19	508.00	7123.00	3840	20230220	-20.96	2185	20220719	38.90	3840	-20.96	20230220	2600	16.73	20230103	38400	-92.10	20230220	2740	10.77	20230630	1.03	N	002200	500	200 억	1513807	N	N	13	N	N
59	20230720	150127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	30	2	1.00	206383360	68945	37.45	2990	3055	2980	3890	2100	2995	2993.45	3.78	0	14664	3071	3032	2986	2947	2901	3010	2925	200	895	500	2150	5	1	40000000	1210	5.95	0.42	12	0.17	508.00	7123.00	3840	20230220	-21.22	2185	20220719	38.44	3840	-21.22	20230220	2600	16.35	20230103	38400	-92.12	20230220	2740	10.40	20230630	1.03	N	002200	500	200 억	1513807	N	N	12	N	N
60	20230720	140127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	40	2	1.34	200530175	67010	36.40	2990	3055	2980	3890	2100	2995	2992.54	3.78	0	13156	3071	3032	2986	2947	2901	3010	2925	200	895	500	2150	5	1	40000000	1214	5.97	0.43	12	0.17	508.00	7123.00	3840	20230220	-20.96	2185	20220719	38.90	3840	-20.96	20230220	2600	16.73	20230103	38400	-92.10	20230220	2740	10.77	20230630	1.03	N	002200	500	200 억	1513807	N	N	12	N	N
61	20230720	130127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	40	2	1.34	195360875	65307	35.47	2990	3055	2980	3890	2100	2995	2991.42	3.78	0	12334	3071	3032	2986	2947	2901	3010	2925	200	895	500	2150	5	1	40000000	1214	5.97	0.43	12	0.16	508.00	7123.00	3840	20230220	-20.96	2185	20220719	38.90	3840	-20.96	20230220	2600	16.73	20230103	38400	-92.10	20230220	2740	10.77	20230630	1.03	N	002200	500	200 억	1513807	N	N	12	N	N
62	20230720	120127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	40	2	1.34	192095730	64230	34.89	2990	3055	2980	3890	2100	2995	2990.75	3.78	0	11375	3071	3032	2986	2947	2901	3010	2925	200	895	500	2150	5	1	40000000	1214	5.97	0.43	12	0.16	508.00	7123.00	3840	20230220	-20.96	2185	20220719	38.90	3840	-20.96	20230220	2600	16.73	20230103	38400	-92.10	20230220	2740	10.77	20230630	1.03	N	002200	500	200 억	1513807	N	N	12	N	N
63	20230720	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	35	2	1.17	181710270	60806	33.03	2990	3055	2980	3890	2100	2995	2988.36	3.78	0	10002	3071	3032	2986	2947	2901	3010	2925	200	895	500	2150	5	1	40000000	1212	5.96	0.43	12	0.15	508.00	7123.00	3840	20230220	-21.09	2185	20220719	38.67	3840	-21.09	20230220	2600	16.54	20230103	38400	-92.11	20230220	2740	10.58	20230630	1.03	N	002200	500	200 억	1513807	N	N	12	N	N
64	20230720	100127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3000	5	2	0.17	167507510	56101	30.47	2990	3055	2980	3890	2100	2995	2985.82	3.78	0	6625	3071	3032	2986	2947	2901	3010	2925	200	895	500	2150	5	1	40000000	1200	5.91	0.42	12	0.14	508.00	7123.00	3840	20230220	-21.88	2185	20220719	37.30	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	1.03	N	002200	500	200 억	1513807	N	N	12	N	N
65	20230720	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2990	-5	5	-0.17	388700	130	0.07	2990	2990	2990	3890	2100	2995	2990.00	3.78	0	3	3071	3032	2986	2947	2901	3010	2925	200	895	500	2150	5	1	40000000	1196	5.89	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.14	2185	20220719	36.84	3840	-22.14	20230220	2600	15.00	20230103	38400	-92.21	20230220	2740	9.12	20230630	1.03	N	002200	500	200 억	1513807	N	N	12	N	N
66	20230719	160128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2995	0	3	0.00	546530435	184116	110.96	3025	3025	2940	3890	2100	2995	2968.40	3.74	0	19505	3108	3051	3023	2966	2938	3037	2952	200	895	500	2150	5	1	40000000	1198	5.90	0.42	12	0.46	508.00	7123.00	3840	20230220	-22.01	2170	20220718	38.02	3840	-22.01	20230220	2600	15.19	20230103	38400	-92.20	20230220	2740	9.31	20230630	1.03	N	002200	500	200 억	1495122	N	N	12	N	N
67	20230719	150127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2980	-15	5	-0.50	539723815	181840	109.59	3025	3025	2940	3890	2100	2995	2968.12	3.74	0	17525	3108	3051	3023	2966	2938	3037	2952	200	895	500	2150	5	1	40000000	1192	5.87	0.42	12	0.45	508.00	7123.00	3840	20230220	-22.40	2170	20220718	37.33	3840	-22.40	20230220	2600	14.62	20230103	38400	-92.24	20230220	2740	8.76	20230630	1.03	N	002200	500	200 억	1495122	N	N	43	N	N
68	20230719	140128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2995	0	3	0.00	413356480	139471	84.06	3025	3025	2940	3890	2100	2995	2963.75	3.74	0	18075	3108	3051	3023	2966	2938	3037	2952	200	895	500	2150	5	1	40000000	1198	5.90	0.42	12	0.35	508.00	7123.00	3840	20230220	-22.01	2170	20220718	38.02	3840	-22.01	20230220	2600	15.19	20230103	38400	-92.20	20230220	2740	9.31	20230630	1.03	N	002200	500	200 억	1495122	N	N	43	N	N
69	20230719	130127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2970	-25	5	-0.83	402760690	135918	81.92	3025	3025	2940	3890	2100	2995	2963.26	3.74	0	17362	3108	3051	3023	2966	2938	3037	2952	200	895	500	2150	5	1	40000000	1188	5.85	0.42	12	0.34	508.00	7123.00	3840	20230220	-22.66	2170	20220718	36.87	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2740	8.39	20230630	1.03	N	002200	500	200 억	1495122	N	N	43	N	N
70	20230719	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2975	-20	5	-0.67	399712260	134893	81.30	3025	3025	2940	3890	2100	2995	2963.18	3.74	0	17362	3108	3051	3023	2966	2938	3037	2952	200	895	500	2150	5	1	40000000	1190	5.86	0.42	12	0.34	508.00	7123.00	3840	20230220	-22.53	2170	20220718	37.10	3840	-22.53	20230220	2600	14.42	20230103	38400	-92.25	20230220	2740	8.58	20230630	1.03	N	002200	500	200 억	1495122	N	N	43	N	N
71	20230719	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2975	-20	5	-0.67	345810075	116774	70.38	3025	3025	2940	3890	2100	2995	2961.36	3.74	0	16026	3108	3051	3023	2966	2938	3037	2952	200	895	500	2150	5	1	40000000	1190	5.86	0.42	12	0.29	508.00	7123.00	3840	20230220	-22.53	2170	20220718	37.10	3840	-22.53	20230220	2600	14.42	20230103	38400	-92.25	20230220	2740	8.58	20230630	1.03	N	002200	500	200 억	1495122	N	N	43	N	N
72	20230719	100127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2980	-15	5	-0.50	300611730	101609	61.24	3025	3025	2940	3890	2100	2995	2958.51	3.74	0	4692	3108	3051	3023	2966	2938	3037	2952	200	895	500	2150	5	1	40000000	1192	5.87	0.42	12	0.25	508.00	7123.00	3840	20230220	-22.40	2170	20220718	37.33	3840	-22.40	20230220	2600	14.62	20230103	38400	-92.24	20230220	2740	8.76	20230630	1.03	N	002200	500	200 억	1495122	N	N	43	N	N
73	20230719	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3005	10	2	0.33	353040	117	0.07	3025	3025	3005	3890	2100	2995	3017.44	3.74	0	24	3108	3051	3023	2966	2938	3037	2952	200	895	500	2150	5	1	40000000	1202	5.92	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.74	2170	20220718	38.48	3840	-21.74	20230220	2600	15.58	20230103	38400	-92.17	20230220	2740	9.67	20230630	1.03	N	002200	500	200 억	1495122	N	N	43	N	N
74	20230718	160128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2995	-25	5	-0.83	504501985	165924	386.87	3025	3080	2995	3925	2115	3020	3040.56	3.69	0	19228	3063	3041	3003	2981	2943	3022	2962	200	905	500	2170	5	1	40000000	1198	5.90	0.42	12	0.41	508.00	7123.00	3840	20230220	-22.01	2165	20220715	38.34	3840	-22.01	20230220	2600	15.19	20230103	38400	-92.20	20230220	2740	9.31	20230630	1.03	N	002200	500	200 억	1474299	N	N	43	N	N
75	20230718	150128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	0	3	0.00	437140085	143503	334.59	3025	3080	3010	3925	2115	3020	3046.21	3.69	0	15489	3063	3041	3003	2981	2943	3022	2962	200	905	500	2170	5	1	40000000	1208	5.94	0.42	12	0.36	508.00	7123.00	3840	20230220	-21.35	2165	20220715	39.49	3840	-21.35	20230220	2600	16.15	20230103	38400	-92.14	20230220	2740	10.22	20230630	1.03	N	002200	500	200 억	1474299	N	N	156	N	N
76	20230718	140126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	50	2	1.66	298922115	97835	228.11	3025	3080	3010	3925	2115	3020	3055.37	3.69	0	11333	3063	3041	3003	2981	2943	3022	2962	200	905	500	2170	5	1	40000000	1228	6.04	0.43	12	0.24	508.00	7123.00	3840	20230220	-20.05	2165	20220715	41.80	3840	-20.05	20230220	2600	18.08	20230103	38400	-92.01	20230220	2740	12.04	20230630	1.03	N	002200	500	200 억	1474299	N	N	156	N	N
77	20230718	130127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	35	2	1.16	288430335	94413	220.13	3025	3080	3010	3925	2115	3020	3054.99	3.69	0	11421	3063	3041	3003	2981	2943	3022	2962	200	905	500	2170	5	1	40000000	1222	6.01	0.43	12	0.24	508.00	7123.00	3840	20230220	-20.44	2165	20220715	41.11	3840	-20.44	20230220	2600	17.50	20230103	38400	-92.04	20230220	2740	11.50	20230630	1.03	N	002200	500	200 억	1474299	N	N	156	N	N
78	20230718	120127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	50	2	1.66	276045925	90368	210.70	3025	3080	3010	3925	2115	3020	3054.69	3.69	0	10186	3063	3041	3003	2981	2943	3022	2962	200	905	500	2170	5	1	40000000	1228	6.04	0.43	12	0.23	508.00	7123.00	3840	20230220	-20.05	2165	20220715	41.80	3840	-20.05	20230220	2600	18.08	20230103	38400	-92.01	20230220	2740	12.04	20230630	1.03	N	002200	500	200 억	1474299	N	N	156	N	N
79	20230718	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	45	2	1.49	229265830	75106	175.12	3025	3080	3010	3925	2115	3020	3052.56	3.69	0	5583	3063	3041	3003	2981	2943	3022	2962	200	905	500	2170	5	1	40000000	1226	6.03	0.43	12	0.19	508.00	7123.00	3840	20230220	-20.18	2165	20220715	41.57	3840	-20.18	20230220	2600	17.88	20230103	38400	-92.02	20230220	2740	11.86	20230630	1.03	N	002200	500	200 억	1474299	N	N	156	N	N
80	20230718	100127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	10	2	0.33	114007260	37307	86.99	3025	3080	3010	3925	2115	3020	3055.92	3.69	0	-2520	3063	3041	3003	2981	2943	3022	2962	200	905	500	2170	5	1	40000000	1212	5.96	0.43	12	0.09	508.00	7123.00	3840	20230220	-21.09	2165	20220715	39.95	3840	-21.09	20230220	2600	16.54	20230103	38400	-92.11	20230220	2740	10.58	20230630	1.03	N	002200	500	200 억	1474299	N	N	156	N	N
81	20230718	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	0	3	0.00	199335	66	0.15	3025	3025	3020	3925	2115	3020	3020.23	3.69	0	-17	3063	3041	3003	2981	2943	3022	2962	200	905	500	2170	5	1	40000000	1208	5.94	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.35	2165	20220715	39.49	3840	-21.35	20230220	2600	16.15	20230103	38400	-92.14	20230220	2740	10.22	20230630	1.03	N	002200	500	200 억	1474299	N	N	156	N	N
82	20230717	160127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	20	2	0.67	128027735	42889	156.88	3025	3025	2965	3900	2100	3000	2985.09	3.70	0	-5903	3100	3050	3020	2970	2940	3035	2955	200	900	500	2160	5	1	40000000	1208	5.94	0.42	12	0.11	508.00	7123.00	3840	20230220	-21.35	2140	20220714	41.12	3840	-21.35	20230220	2600	16.15	20230103	38400	-92.14	20230220	2740	10.22	20230630	1.01	N	002200	500	200 억	1480214	N	N	156	N	N
83	20230717	150127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3000	0	3	0.00	121895535	40852	149.43	3025	3025	2965	3900	2100	3000	2983.83	3.70	0	-5579	3100	3050	3020	2970	2940	3035	2955	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.10	508.00	7123.00	3840	20230220	-21.88	2140	20220714	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	1.01	N	002200	500	200 억	1480214	N	N	22	N	N
84	20230717	140128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	87994125	29503	107.92	3025	3025	2965	3900	2100	3000	2982.55	3.70	0	-5347	3100	3050	3020	2970	2940	3035	2955	200	900	500	2160	5	1	40000000	1192	5.87	0.42	12	0.07	508.00	7123.00	3840	20230220	-22.40	2140	20220714	39.25	3840	-22.40	20230220	2600	14.62	20230103	38400	-92.24	20230220	2740	8.76	20230630	1.01	N	002200	500	200 억	1480214	N	N	22	N	N
85	20230717	130126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2970	-30	5	-1.00	86193610	28898	105.70	3025	3025	2965	3900	2100	3000	2982.68	3.70	0	-4907	3100	3050	3020	2970	2940	3035	2955	200	900	500	2160	5	1	40000000	1188	5.85	0.42	12	0.07	508.00	7123.00	3840	20230220	-22.66	2140	20220714	38.79	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2740	8.39	20230630	1.01	N	002200	500	200 억	1480214	N	N	22	N	N
86	20230717	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2970	-30	5	-1.00	81061635	27170	99.38	3025	3025	2970	3900	2100	3000	2983.50	3.70	0	-4947	3100	3050	3020	2970	2940	3035	2955	200	900	500	2160	5	1	40000000	1188	5.85	0.42	12	0.07	508.00	7123.00	3840	20230220	-22.66	2140	20220714	38.79	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2740	8.39	20230630	1.01	N	002200	500	200 억	1480214	N	N	22	N	N
87	20230717	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	55986950	18756	68.61	3025	3025	2975	3900	2100	3000	2985.02	3.70	0	-3195	3100	3050	3020	2970	2940	3035	2955	200	900	500	2160	5	1	40000000	1192	5.87	0.42	12	0.05	508.00	7123.00	3840	20230220	-22.40	2140	20220714	39.25	3840	-22.40	20230220	2600	14.62	20230103	38400	-92.24	20230220	2740	8.76	20230630	1.01	N	002200	500	200 억	1480214	N	N	22	N	N
88	20230717	100127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2995	-5	5	-0.17	23844405	7960	29.12	3025	3025	2985	3900	2100	3000	2995.53	3.70	0	-3238	3100	3050	3020	2970	2940	3035	2955	200	900	500	2160	5	1	40000000	1198	5.90	0.42	12	0.02	508.00	7123.00	3840	20230220	-22.01	2140	20220714	39.95	3840	-22.01	20230220	2600	15.19	20230103	38400	-92.20	20230220	2740	9.31	20230630	1.01	N	002200	500	200 억	1480214	N	N	22	N	N
89	20230717	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	25	2	0.83	154275	51	0.19	3025	3025	3025	3900	2100	3000	3025.00	3.70	0	51	3100	3050	3020	2970	2940	3035	2955	200	900	500	2160	5	1	40000000	1210	5.95	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.22	2140	20220714	41.36	3840	-21.22	20230220	2600	16.35	20230103	38400	-92.12	20230220	2740	10.40	20230630	1.01	N	002200	500	200 억	1480214	N	N	22	N	N
90	20230714	160126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	-5	5	-0.17	82186150	27339	27.70	3035	3070	2990	3905	2105	3005	3006.19	3.71	0	-2860	3128	3066	3018	2956	2908	3097	2987	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.07	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	1.00	N	002200	500	200 억	1483048	N	N	22	N	N
91	20230714	150127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3015	10	2	0.33	77061780	25632	25.97	3035	3070	2990	3905	2105	3005	3006.47	3.71	0	-3007	3128	3066	3018	2956	2908	3097	2987	200	900	500	2160	5	1	40000000	1206	5.94	0.42	12	0.06	508.00	7123.00	3840	20230220	-21.48	2140	20220713	40.89	3840	-21.48	20230220	2600	15.96	20230103	38400	-92.15	20230220	2740	10.04	20230630	1.00	N	002200	500	200 억	1483048	N	N	867	N	N
92	20230714	140126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3005	0	3	0.00	65680190	21850	22.14	3035	3070	2990	3905	2105	3005	3005.96	3.71	0	-2955	3128	3066	3018	2956	2908	3097	2987	200	900	500	2160	5	1	40000000	1202	5.92	0.42	12	0.05	508.00	7123.00	3840	20230220	-21.74	2140	20220713	40.42	3840	-21.74	20230220	2600	15.58	20230103	38400	-92.17	20230220	2740	9.67	20230630	1.00	N	002200	500	200 억	1483048	N	N	867	N	N
93	20230714	130126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3015	10	2	0.33	56816245	18890	19.14	3035	3070	2990	3905	2105	3005	3007.74	3.71	0	-3061	3128	3066	3018	2956	2908	3097	2987	200	900	500	2160	5	1	40000000	1206	5.94	0.42	12	0.05	508.00	7123.00	3840	20230220	-21.48	2140	20220713	40.89	3840	-21.48	20230220	2600	15.96	20230103	38400	-92.15	20230220	2740	10.04	20230630	1.00	N	002200	500	200 억	1483048	N	N	867	N	N
94	20230714	120127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	-5	5	-0.17	48697065	16185	16.40	3035	3070	2990	3905	2105	3005	3008.78	3.71	0	-2870	3128	3066	3018	2956	2908	3097	2987	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.04	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	1.00	N	002200	500	200 억	1483048	N	N	867	N	N
95	20230714	110126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3015	10	2	0.33	24986530	8275	8.39	3035	3070	3000	3905	2105	3005	3019.52	3.71	0	-2626	3128	3066	3018	2956	2908	3097	2987	200	900	500	2160	5	1	40000000	1206	5.94	0.42	12	0.02	508.00	7123.00	3840	20230220	-21.48	2140	20220713	40.89	3840	-21.48	20230220	2600	15.96	20230103	38400	-92.15	20230220	2740	10.04	20230630	1.00	N	002200	500	200 억	1483048	N	N	867	N	N
96	20230714	100127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3010	5	2	0.17	15745200	5196	5.27	3035	3070	3005	3905	2105	3005	3030.25	3.71	0	-3018	3128	3066	3018	2956	2908	3097	2987	200	900	500	2160	5	1	40000000	1204	5.93	0.42	12	0.01	508.00	7123.00	3840	20230220	-21.61	2140	20220713	40.65	3840	-21.61	20230220	2600	15.77	20230103	38400	-92.16	20230220	2740	9.85	20230630	1.00	N	002200	500	200 억	1483048	N	N	867	N	N
97	20230714	090127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3005	0	3	0.00	0	0	0.00	0	0	0	3905	2105	3005	0.00	3.71	0	0	3128	3066	3018	2956	2908	3097	2987	200	900	500	2160	5	1	40000000	1202	5.92	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.74	2140	20220713	40.42	3840	-21.74	20230220	2600	15.58	20230103	38400	-92.17	20230220	2740	9.67	20230630	1.00	N	002200	500	200 억	1483048	N	N	867	N	N
98	20230713	160126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3005	5	2	0.17	295663300	98676	267.57	2985	3080	2970	3900	2100	3000	2996.30	3.68	0	8281	3106	3052	3021	2967	2936	3037	2952	200	900	500	2160	5	1	40000000	1202	5.92	0.42	12	0.25	508.00	7123.00	3840	20230220	-21.74	2140	20220713	40.42	3840	-21.74	20230220	2600	15.58	20230103	38400	-92.17	20230220	2740	9.67	20230630	1.00	N	002200	500	200 억	1472745	N	N	867	N	N
99	20230713	150126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3015	15	2	0.50	256463815	85696	232.37	2985	3080	2970	3900	2100	3000	2992.72	3.68	0	8687	3106	3052	3021	2967	2936	3037	2952	200	900	500	2160	5	1	40000000	1206	5.94	0.42	12	0.21	508.00	7123.00	3840	20230220	-21.48	2140	20220713	40.89	3840	-21.48	20230220	2600	15.96	20230103	38400	-92.15	20230220	2740	10.04	20230630	1.00	N	002200	500	200 억	1472745	N	N	30	N	N
100	20230713	140126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2990	-10	5	-0.33	246449040	82353	223.31	2985	3080	2970	3900	2100	3000	2992.59	3.68	0	8826	3106	3052	3021	2967	2936	3037	2952	200	900	500	2160	5	1	40000000	1196	5.89	0.42	12	0.21	508.00	7123.00	3840	20230220	-22.14	2140	20220713	39.72	3840	-22.14	20230220	2600	15.00	20230103	38400	-92.21	20230220	2740	9.12	20230630	1.00	N	002200	500	200 억	1472745	N	N	30	N	N
101	20230713	130125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3025	25	2	0.83	221424060	74011	200.69	2985	3080	2970	3900	2100	3000	2991.77	3.68	0	9057	3106	3052	3021	2967	2936	3037	2952	200	900	500	2160	5	1	40000000	1210	5.95	0.42	12	0.19	508.00	7123.00	3840	20230220	-21.22	2140	20220713	41.36	3840	-21.22	20230220	2600	16.35	20230103	38400	-92.12	20230220	2740	10.40	20230630	1.00	N	002200	500	200 억	1472745	N	N	30	N	N
102	20230713	120125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3015	15	2	0.50	133844240	44752	121.35	2985	3080	2970	3900	2100	3000	2990.80	3.68	0	9313	3106	3052	3021	2967	2936	3037	2952	200	900	500	2160	5	1	40000000	1206	5.94	0.42	12	0.11	508.00	7123.00	3840	20230220	-21.48	2140	20220713	40.89	3840	-21.48	20230220	2600	15.96	20230103	38400	-92.15	20230220	2740	10.04	20230630	1.00	N	002200	500	200 억	1472745	N	N	30	N	N
103	20230713	110127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	0	3	0.00	103595800	34671	94.01	2985	3080	2970	3900	2100	3000	2987.97	3.68	0	6791	3106	3052	3021	2967	2936	3037	2952	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.09	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	1.00	N	002200	500	200 억	1472745	N	N	30	N	N
104	20230713	100126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2990	-10	5	-0.33	71271450	23837	64.64	2985	3080	2970	3900	2100	3000	2989.95	3.68	0	2918	3106	3052	3021	2967	2936	3037	2952	200	900	500	2160	5	1	40000000	1196	5.89	0.42	12	0.06	508.00	7123.00	3840	20230220	-22.14	2140	20220713	39.72	3840	-22.14	20230220	2600	15.00	20230103	38400	-92.21	20230220	2740	9.12	20230630	1.00	N	002200	500	200 억	1472745	N	N	30	N	N
105	20230713	090122	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3060	60	2	2.00	6513000	2170	5.88	2985	3060	2985	3900	2100	3000	3001.38	3.68	0	971	3106	3052	3021	2967	2936	3037	2952	200	900	500	2160	5	1	40000000	1224	6.02	0.43	12	0.01	508.00	7123.00	3840	20230220	-20.31	2140	20220713	42.99	3840	-20.31	20230220	2600	17.69	20230103	38400	-92.03	20230220	2740	11.68	20230630	1.00	N	002200	500	200 억	1472745	N	N	30	N	N
106	20230712	160126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	-10	5	-0.33	111347245	36879	96.76	3040	3075	2990	3910	2110	3010	3019.26	3.69	0	-4037	3086	3047	3006	2967	2926	3067	2987	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.09	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	0.99	N	002200	500	200 억	1476783	N	N	30	N	N
107	20230712	150126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	-10	5	-0.33	105014230	34766	91.22	3040	3075	2990	3910	2110	3010	3020.60	3.69	0	-3665	3086	3047	3006	2967	2926	3067	2987	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.09	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	0.99	N	002200	500	200 억	1476783	N	N	59	N	N
108	20230712	140125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	-10	5	-0.33	102326240	33870	88.87	3040	3075	2990	3910	2110	3010	3021.15	3.69	0	-3936	3086	3047	3006	2967	2926	3067	2987	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.08	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	0.99	N	002200	500	200 억	1476783	N	N	59	N	N
109	20230712	130126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	-10	5	-0.33	87721520	28999	76.09	3040	3075	2995	3910	2110	3010	3024.98	3.69	0	-2516	3086	3047	3006	2967	2926	3067	2987	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.07	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	0.99	N	002200	500	200 억	1476783	N	N	59	N	N
110	20230712	120126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	-10	5	-0.33	69394690	22892	60.07	3040	3075	3000	3910	2110	3010	3031.39	3.69	0	-2054	3086	3047	3006	2967	2926	3067	2987	200	900	500	2160	5	1	40000000	1200	5.91	0.42	12	0.06	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	0.99	N	002200	500	200 억	1476783	N	N	59	N	N
111	20230712	110126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3030	20	2	0.66	48464990	15938	41.82	3040	3075	3005	3910	2110	3010	3040.85	3.69	0	250	3086	3047	3006	2967	2926	3067	2987	200	900	500	2160	5	1	40000000	1212	5.96	0.43	12	0.04	508.00	7123.00	3840	20230220	-21.09	2140	20220713	41.59	3840	-21.09	20230220	2600	16.54	20230103	38400	-92.11	20230220	2740	10.58	20230630	0.99	N	002200	500	200 억	1476783	N	N	59	N	N
112	20230712	100126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3040	30	2	1.00	39313330	12913	33.88	3040	3075	3005	3910	2110	3010	3044.48	3.69	0	235	3086	3047	3006	2967	2926	3067	2987	200	900	500	2160	5	1	40000000	1216	5.98	0.43	12	0.03	508.00	7123.00	3840	20230220	-20.83	2140	20220713	42.06	3840	-20.83	20230220	2600	16.92	20230103	38400	-92.08	20230220	2740	10.95	20230630	0.99	N	002200	500	200 억	1476783	N	N	59	N	N
113	20230712	090126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3020	10	2	0.33	440925	145	0.38	3040	3045	3020	3910	2110	3010	3040.86	3.69	0	-1	3086	3047	3006	2967	2926	3067	2987	200	900	500	2160	5	1	40000000	1208	5.94	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.35	2140	20220713	41.12	3840	-21.35	20230220	2600	16.15	20230103	38400	-92.14	20230220	2740	10.22	20230630	0.99	N	002200	500	200 억	1476783	N	N	59	N	N
114	20230711	160125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3010	40	2	1.35	113738680	38012	87.48	2970	3045	2965	3860	2080	2970	2992.18	3.71	0	-5843	3053	3011	2988	2946	2923	3000	2935	200	890	500	2130	5	1	40000000	1204	5.93	0.42	12	0.10	508.00	7123.00	3840	20230220	-21.61	2140	20220713	40.65	3840	-21.61	20230220	2600	15.77	20230103	38400	-92.16	20230220	2740	9.85	20230630	1.00	N	002200	500	200 억	1483422	N	N	59	N	N
115	20230711	150124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3005	35	2	1.18	97023670	32458	74.70	2970	3045	2965	3860	2080	2970	2989.21	3.71	0	-4217	3053	3011	2988	2946	2923	3000	2935	200	890	500	2130	5	1	40000000	1202	5.92	0.42	12	0.08	508.00	7123.00	3840	20230220	-21.74	2140	20220713	40.42	3840	-21.74	20230220	2600	15.58	20230103	38400	-92.17	20230220	2740	9.67	20230630	1.00	N	002200	500	200 억	1483422	N	N	0	N	N
116	20230711	140124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3000	30	2	1.01	89441065	29929	68.88	2970	3045	2965	3860	2080	2970	2988.44	3.71	0	-4201	3053	3011	2988	2946	2923	3000	2935	200	890	500	2130	5	1	40000000	1200	5.91	0.42	12	0.07	508.00	7123.00	3840	20230220	-21.88	2140	20220713	40.19	3840	-21.88	20230220	2600	15.38	20230103	38400	-92.19	20230220	2740	9.49	20230630	1.00	N	002200	500	200 억	1483422	N	N	0	N	N
117	20230711	130125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2995	25	2	0.84	67103195	22457	51.68	2970	3045	2965	3860	2080	2970	2988.07	3.71	0	-2269	3053	3011	2988	2946	2923	3000	2935	200	890	500	2130	5	1	40000000	1198	5.90	0.42	12	0.06	508.00	7123.00	3840	20230220	-22.01	2140	20220713	39.95	3840	-22.01	20230220	2600	15.19	20230103	38400	-92.20	20230220	2740	9.31	20230630	1.00	N	002200	500	200 억	1483422	N	N	0	N	N
118	20230711	120125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2995	25	2	0.84	61251310	20499	47.17	2970	3045	2965	3860	2080	2970	2988.01	3.71	0	-1220	3053	3011	2988	2946	2923	3000	2935	200	890	500	2130	5	1	40000000	1198	5.90	0.42	12	0.05	508.00	7123.00	3840	20230220	-22.01	2140	20220713	39.95	3840	-22.01	20230220	2600	15.19	20230103	38400	-92.20	20230220	2740	9.31	20230630	1.00	N	002200	500	200 억	1483422	N	N	0	N	N
119	20230711	110125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2990	20	2	0.67	48364455	16185	37.25	2970	3045	2965	3860	2080	2970	2988.23	3.71	0	-790	3053	3011	2988	2946	2923	3000	2935	200	890	500	2130	5	1	40000000	1196	5.89	0.42	12	0.04	508.00	7123.00	3840	20230220	-22.14	2140	20220713	39.72	3840	-22.14	20230220	2600	15.00	20230103	38400	-92.21	20230220	2740	9.12	20230630	1.00	N	002200	500	200 억	1483422	N	N	0	N	N
120	20230711	100127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2995	25	2	0.84	45588410	15258	35.11	2970	3045	2965	3860	2080	2970	2987.84	3.71	0	-1080	3053	3011	2988	2946	2923	3000	2935	200	890	500	2130	5	1	40000000	1198	5.90	0.42	12	0.04	508.00	7123.00	3840	20230220	-22.01	2140	20220713	39.95	3840	-22.01	20230220	2600	15.19	20230103	38400	-92.20	20230220	2740	9.31	20230630	1.00	N	002200	500	200 억	1483422	N	N	0	N	N
121	20230711	090125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2985	15	2	0.51	320775	108	0.25	2970	2985	2970	3860	2080	2970	2970.14	3.71	0	26	3053	3011	2988	2946	2923	3000	2935	200	890	500	2130	5	1	40000000	1194	5.88	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.27	2140	20220713	39.49	3840	-22.27	20230220	2600	14.81	20230103	38400	-92.23	20230220	2740	8.94	20230630	1.00	N	002200	500	200 억	1483422	N	N	0	N	N
122	20230710	160125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2970	-80	5	-2.62	129956625	43435	71.73	3005	3030	2965	3965	2135	3050	2991.98	3.74	0	-13305	3156	3102	2996	2942	2836	3130	2970	200	915	500	2190	5	1	40000000	1188	5.85	0.42	12	0.11	508.00	7123.00	3840	20230220	-22.66	2140	20220713	38.79	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2740	8.39	20230630	1.00	N	002200	500	200 억	1494813	N	N	1	N	N
123	20230710	150124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2985	-65	5	-2.13	117636295	39293	64.89	3005	3030	2965	3965	2135	3050	2993.82	3.74	0	-12263	3156	3102	2996	2942	2836	3130	2970	200	915	500	2190	5	1	40000000	1194	5.88	0.42	12	0.10	508.00	7123.00	3840	20230220	-22.27	2140	20220713	39.49	3840	-22.27	20230220	2600	14.81	20230103	38400	-92.23	20230220	2740	8.94	20230630	1.00	N	002200	500	200 억	1494813	N	N	1	N	N
124	20230710	140124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2985	-65	5	-2.13	109035760	36406	60.12	3005	3030	2965	3965	2135	3050	2994.99	3.74	0	-11034	3156	3102	2996	2942	2836	3130	2970	200	915	500	2190	5	1	40000000	1194	5.88	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.27	2140	20220713	39.49	3840	-22.27	20230220	2600	14.81	20230103	38400	-92.23	20230220	2740	8.94	20230630	1.00	N	002200	500	200 억	1494813	N	N	1	N	N
125	20230710	130124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2980	-70	5	-2.30	103449275	34535	57.03	3005	3030	2965	3965	2135	3050	2995.49	3.74	0	-10041	3156	3102	2996	2942	2836	3130	2970	200	915	500	2190	5	1	40000000	1192	5.87	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.40	2140	20220713	39.25	3840	-22.40	20230220	2600	14.62	20230103	38400	-92.24	20230220	2740	8.76	20230630	1.00	N	002200	500	200 억	1494813	N	N	1	N	N
126	20230710	120125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2990	-60	5	-1.97	81965160	27322	45.12	3005	3030	2965	3965	2135	3050	2999.97	3.74	0	-7656	3156	3102	2996	2942	2836	3130	2970	200	915	500	2190	5	1	40000000	1196	5.89	0.42	12	0.07	508.00	7123.00	3840	20230220	-22.14	2140	20220713	39.72	3840	-22.14	20230220	2600	15.00	20230103	38400	-92.21	20230220	2740	9.12	20230630	1.00	N	002200	500	200 억	1494813	N	N	1	N	N
127	20230710	110125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2990	-60	5	-1.97	64672030	21520	35.54	3005	3030	2990	3965	2135	3050	3005.21	3.74	0	-5607	3156	3102	2996	2942	2836	3130	2970	200	915	500	2190	5	1	40000000	1196	5.89	0.42	12	0.05	508.00	7123.00	3840	20230220	-22.14	2140	20220713	39.72	3840	-22.14	20230220	2600	15.00	20230103	38400	-92.21	20230220	2740	9.12	20230630	1.00	N	002200	500	200 억	1494813	N	N	1	N	N
128	20230710	100124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3015	-35	5	-1.15	25340050	8413	13.89	3005	3030	3005	3965	2135	3050	3012.01	3.74	0	825	3156	3102	2996	2942	2836	3130	2970	200	915	500	2190	5	1	40000000	1206	5.94	0.42	12	0.02	508.00	7123.00	3840	20230220	-21.48	2140	20220713	40.89	3840	-21.48	20230220	2600	15.96	20230103	38400	-92.15	20230220	2740	10.04	20230630	1.00	N	002200	500	200 억	1494813	N	N	1	N	N
129	20230710	090125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3025	-25	5	-0.82	2900095	965	1.59	3005	3030	3005	3965	2135	3050	3005.28	3.74	0	245	3156	3102	2996	2942	2836	3130	2970	200	915	500	2190	5	1	40000000	1210	5.95	0.42	12	0.00	508.00	7123.00	3840	20230220	-21.22	2140	20220713	41.36	3840	-21.22	20230220	2600	16.35	20230103	38400	-92.12	20230220	2740	10.40	20230630	1.00	N	002200	500	200 억	1494813	N	N	1	N	N
130	20230707	160124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3050	110	2	3.74	174606725	58527	80.72	2905	3050	2890	3820	2060	2940	2983.07	3.75	0	-651	3033	2986	2903	2856	2773	3010	2880	200	880	500	2110	5	1	40000000	1220	6.00	0.43	12	0.15	508.00	7123.00	3840	20230220	-20.57	2140	20220713	42.52	3840	-20.57	20230220	2600	17.31	20230103	38400	-92.06	20230220	2740	11.31	20230630	1.00	N	002200	500	200 억	1501551	N	N	1	N	N
131	20230707	150124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3005	65	2	2.21	146130800	49119	67.75	2905	3005	2890	3820	2060	2940	2975.04	3.75	0	-1588	3033	2986	2903	2856	2773	3010	2880	200	880	500	2110	5	1	40000000	1202	5.92	0.42	12	0.12	508.00	7123.00	3840	20230220	-21.74	2140	20220713	40.42	3840	-21.74	20230220	2600	15.58	20230103	38400	-92.17	20230220	2740	9.67	20230630	1.00	N	002200	500	200 억	1501551	N	N	32	N	N
132	20230707	140126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2985	45	2	1.53	94420910	31842	43.92	2905	3000	2890	3820	2060	2940	2965.29	3.75	0	-572	3033	2986	2903	2856	2773	3010	2880	200	880	500	2110	5	1	40000000	1194	5.88	0.42	12	0.08	508.00	7123.00	3840	20230220	-22.27	2140	20220713	39.49	3840	-22.27	20230220	2600	14.81	20230103	38400	-92.23	20230220	2740	8.94	20230630	1.00	N	002200	500	200 억	1501551	N	N	32	N	N
133	20230707	130125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2965	25	2	0.85	60680455	20531	28.32	2905	2990	2890	3820	2060	2940	2955.55	3.75	0	837	3033	2986	2903	2856	2773	3010	2880	200	880	500	2110	5	1	40000000	1186	5.84	0.42	12	0.05	508.00	7123.00	3840	20230220	-22.79	2140	20220713	38.55	3840	-22.79	20230220	2600	14.04	20230103	38400	-92.28	20230220	2740	8.21	20230630	1.00	N	002200	500	200 억	1501551	N	N	32	N	N
134	20230707	120124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2955	15	2	0.51	44913175	15209	20.98	2905	2990	2890	3820	2060	2940	2953.07	3.75	0	1461	3033	2986	2903	2856	2773	3010	2880	200	880	500	2110	5	1	40000000	1182	5.82	0.41	12	0.04	508.00	7123.00	3840	20230220	-23.05	2140	20220713	38.08	3840	-23.05	20230220	2600	13.65	20230103	38400	-92.30	20230220	2740	7.85	20230630	1.00	N	002200	500	200 억	1501551	N	N	32	N	N
135	20230707	110125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2965	25	2	0.85	40322845	13653	18.83	2905	2990	2890	3820	2060	2940	2953.41	3.75	0	1156	3033	2986	2903	2856	2773	3010	2880	200	880	500	2110	5	1	40000000	1186	5.84	0.42	12	0.03	508.00	7123.00	3840	20230220	-22.79	2140	20220713	38.55	3840	-22.79	20230220	2600	14.04	20230103	38400	-92.28	20230220	2740	8.21	20230630	1.00	N	002200	500	200 억	1501551	N	N	32	N	N
136	20230707	100126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2970	30	2	1.02	31345080	10618	14.64	2905	2990	2890	3820	2060	2940	2952.07	3.75	0	915	3033	2986	2903	2856	2773	3010	2880	200	880	500	2110	5	1	40000000	1188	5.85	0.42	12	0.03	508.00	7123.00	3840	20230220	-22.66	2140	20220713	38.79	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2740	8.39	20230630	1.00	N	002200	500	200 억	1501551	N	N	32	N	N
137	20230707	090124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2925	-15	5	-0.51	3811185	1314	1.81	2905	2930	2890	3820	2060	2940	2900.45	3.75	0	228	3033	2986	2903	2856	2773	3010	2880	200	880	500	2110	5	1	40000000	1170	5.76	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.83	2140	20220713	36.68	3840	-23.83	20230220	2600	12.50	20230103	38400	-92.38	20230220	2740	6.75	20230630	1.00	N	002200	500	200 억	1501551	N	N	32	N	N
138	20230706	160124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2940	60	2	2.08	209218645	72468	170.57	2880	2950	2820	3740	2020	2880	2886.88	3.74	0	1885	2926	2902	2866	2842	2806	2915	2855	200	860	500	2070	5	1	40000000	1176	5.79	0.41	12	0.18	508.00	7123.00	3840	20230220	-23.44	2140	20220713	37.38	3840	-23.44	20230220	2600	13.08	20230103	38400	-92.34	20230220	2740	7.30	20230630	1.04	N	002200	500	200 억	1496071	N	N	32	N	N
139	20230706	150125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2930	50	2	1.74	177087235	61522	144.80	2880	2930	2820	3740	2020	2880	2878.44	3.74	0	-2079	2926	2902	2866	2842	2806	2915	2855	200	860	500	2070	5	1	40000000	1172	5.77	0.41	12	0.15	508.00	7123.00	3840	20230220	-23.70	2140	20220713	36.92	3840	-23.70	20230220	2600	12.69	20230103	38400	-92.37	20230220	2740	6.93	20230630	1.04	N	002200	500	200 억	1496071	N	N	0	N	N
140	20230706	140124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2890	10	2	0.35	117359435	40906	96.28	2880	2910	2820	3740	2020	2880	2869.00	3.74	0	-3669	2926	2902	2866	2842	2806	2915	2855	200	860	500	2070	5	1	40000000	1156	5.69	0.41	12	0.10	508.00	7123.00	3840	20230220	-24.74	2140	20220713	35.05	3840	-24.74	20230220	2600	11.15	20230103	38400	-92.47	20230220	2740	5.47	20230630	1.04	N	002200	500	200 억	1496071	N	N	0	N	N
141	20230706	130124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2880	0	3	0.00	94959275	33100	77.91	2880	2910	2820	3740	2020	2880	2868.86	3.74	0	-1622	2926	2902	2866	2842	2806	2915	2855	200	860	500	2070	5	1	40000000	1152	5.67	0.40	12	0.08	508.00	7123.00	3840	20230220	-25.00	2140	20220713	34.58	3840	-25.00	20230220	2600	10.77	20230103	38400	-92.50	20230220	2740	5.11	20230630	1.04	N	002200	500	200 억	1496071	N	N	0	N	N
142	20230706	120124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2890	10	2	0.35	92015850	32079	75.50	2880	2910	2820	3740	2020	2880	2868.41	3.74	0	-1517	2926	2902	2866	2842	2806	2915	2855	200	860	500	2070	5	1	40000000	1156	5.69	0.41	12	0.08	508.00	7123.00	3840	20230220	-24.74	2140	20220713	35.05	3840	-24.74	20230220	2600	11.15	20230103	38400	-92.47	20230220	2740	5.47	20230630	1.04	N	002200	500	200 억	1496071	N	N	0	N	N
143	20230706	110124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2895	15	2	0.52	88482655	30857	72.63	2880	2910	2820	3740	2020	2880	2867.51	3.74	0	-1971	2926	2902	2866	2842	2806	2915	2855	200	860	500	2070	5	1	40000000	1158	5.70	0.41	12	0.08	508.00	7123.00	3840	20230220	-24.61	2140	20220713	35.28	3840	-24.61	20230220	2600	11.35	20230103	38400	-92.46	20230220	2740	5.66	20230630	1.04	N	002200	500	200 억	1496071	N	N	0	N	N
144	20230706	100124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2885	5	2	0.17	66975735	23388	55.05	2880	2910	2820	3740	2020	2880	2863.68	3.74	0	-2434	2926	2902	2866	2842	2806	2915	2855	200	860	500	2070	5	1	40000000	1154	5.68	0.41	12	0.06	508.00	7123.00	3840	20230220	-24.87	2140	20220713	34.81	3840	-24.87	20230220	2600	10.96	20230103	38400	-92.49	20230220	2740	5.29	20230630	1.04	N	002200	500	200 억	1496071	N	N	0	N	N
145	20230706	090124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2910	30	2	1.04	2590345	894	2.10	2880	2910	2880	3740	2020	2880	2897.48	3.74	0	-115	2926	2902	2866	2842	2806	2915	2855	200	860	500	2070	5	1	40000000	1164	5.73	0.41	12	0.00	508.00	7123.00	3840	20230220	-24.22	2140	20220713	35.98	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2740	6.20	20230630	1.04	N	002200	500	200 억	1496071	N	N	0	N	N
146	20230705	160124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2880	30	2	1.05	121498950	42487	92.53	2850	2890	2830	3705	1995	2850	2859.67	3.72	0	8420	2896	2872	2851	2827	2806	2862	2817	200	855	500	2050	5	1	40000000	1152	5.67	0.40	12	0.11	508.00	7123.00	3840	20230220	-25.00	2140	20220713	34.58	3840	-25.00	20230220	2600	10.77	20230103	38400	-92.50	20230220	2740	5.11	20230630	1.06	N	002200	500	200 억	1486160	N	N	1	N	N
147	20230705	150124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2880	30	2	1.05	112364570	39312	85.62	2850	2890	2830	3705	1995	2850	2858.28	3.72	0	9051	2896	2872	2851	2827	2806	2862	2817	200	855	500	2050	5	1	40000000	1152	5.67	0.40	12	0.10	508.00	7123.00	3840	20230220	-25.00	2140	20220713	34.58	3840	-25.00	20230220	2600	10.77	20230103	38400	-92.50	20230220	2740	5.11	20230630	1.06	N	002200	500	200 억	1486160	N	N	1	N	N
148	20230705	140123	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2875	25	2	0.88	103532210	36231	78.91	2850	2890	2830	3705	1995	2850	2857.56	3.72	0	10299	2896	2872	2851	2827	2806	2862	2817	200	855	500	2050	5	1	40000000	1150	5.66	0.40	12	0.09	508.00	7123.00	3840	20230220	-25.13	2140	20220713	34.35	3840	-25.13	20230220	2600	10.58	20230103	38400	-92.51	20230220	2740	4.93	20230630	1.06	N	002200	500	200 억	1486160	N	N	1	N	N
149	20230705	130123	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2880	30	2	1.05	96394275	33746	73.49	2850	2890	2830	3705	1995	2850	2856.47	3.72	0	9413	2896	2872	2851	2827	2806	2862	2817	200	855	500	2050	5	1	40000000	1152	5.67	0.40	12	0.08	508.00	7123.00	3840	20230220	-25.00	2140	20220713	34.58	3840	-25.00	20230220	2600	10.77	20230103	38400	-92.50	20230220	2740	5.11	20230630	1.06	N	002200	500	200 억	1486160	N	N	1	N	N
150	20230705	120124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2870	20	2	0.70	87776325	30741	66.95	2850	2890	2830	3705	1995	2850	2855.35	3.72	0	7548	2896	2872	2851	2827	2806	2862	2817	200	855	500	2050	5	1	40000000	1148	5.65	0.40	12	0.08	508.00	7123.00	3840	20230220	-25.26	2140	20220713	34.11	3840	-25.26	20230220	2600	10.38	20230103	38400	-92.53	20230220	2740	4.74	20230630	1.06	N	002200	500	200 억	1486160	N	N	1	N	N
151	20230705	110124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2890	40	2	1.40	48996820	17188	37.43	2850	2890	2830	3705	1995	2850	2850.64	3.72	0	3736	2896	2872	2851	2827	2806	2862	2817	200	855	500	2050	5	1	40000000	1156	5.69	0.41	12	0.04	508.00	7123.00	3840	20230220	-24.74	2140	20220713	35.05	3840	-24.74	20230220	2600	11.15	20230103	38400	-92.47	20230220	2740	5.47	20230630	1.06	N	002200	500	200 억	1486160	N	N	1	N	N
152	20230705	100124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2845	-5	5	-0.18	21264835	7497	16.33	2850	2865	2830	3705	1995	2850	2836.45	3.72	0	2462	2896	2872	2851	2827	2806	2862	2817	200	855	500	2050	5	1	40000000	1138	5.60	0.40	12	0.02	508.00	7123.00	3840	20230220	-25.91	2140	20220713	32.94	3840	-25.91	20230220	2600	9.42	20230103	38400	-92.59	20230220	2740	3.83	20230630	1.06	N	002200	500	200 억	1486160	N	N	1	N	N
153	20230705	090124	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2865	15	2	0.53	918030	322	0.70	2850	2865	2850	3705	1995	2850	2851.02	3.72	0	5	2896	2872	2851	2827	2806	2862	2817	200	855	500	2050	5	1	40000000	1146	5.64	0.40	12	0.00	508.00	7123.00	3840	20230220	-25.39	2140	20220713	33.88	3840	-25.39	20230220	2600	10.19	20230103	38400	-92.54	20230220	2740	4.56	20230630	1.06	N	002200	500	200 억	1486160	N	N	1	N	N
154	20230704	160123	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	0	3	0.00	130715075	45917	111.60	2870	2875	2830	3705	1995	2850	2846.77	3.73	0	-5069	2880	2865	2845	2830	2810	2872	2837	200	855	500	2050	5	1	40000000	1140	5.61	0.40	12	0.11	508.00	7123.00	3840	20230220	-25.78	2140	20220713	33.18	3840	-25.78	20230220	2600	9.62	20230103	38400	-92.58	20230220	2740	4.01	20230630	1.06	N	002200	500	200 억	1490423	N	N	1	N	N
155	20230704	150123	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	0	3	0.00	122360075	42981	104.46	2870	2875	2830	3705	1995	2850	2846.84	3.73	0	-4726	2880	2865	2845	2830	2810	2872	2837	200	855	500	2050	5	1	40000000	1140	5.61	0.40	12	0.11	508.00	7123.00	3840	20230220	-25.78	2140	20220713	33.18	3840	-25.78	20230220	2600	9.62	20230103	38400	-92.58	20230220	2740	4.01	20230630	1.06	N	002200	500	200 억	1490423	N	N	0	N	N
156	20230704	140124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2860	10	2	0.35	97649010	34285	83.33	2870	2875	2830	3705	1995	2850	2848.16	3.73	0	-5870	2880	2865	2845	2830	2810	2872	2837	200	855	500	2050	5	1	40000000	1144	5.63	0.40	12	0.09	508.00	7123.00	3840	20230220	-25.52	2140	20220713	33.64	3840	-25.52	20230220	2600	10.00	20230103	38400	-92.55	20230220	2740	4.38	20230630	1.06	N	002200	500	200 억	1490423	N	N	0	N	N
157	20230704	130123	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2855	5	2	0.18	77851900	27357	66.49	2870	2870	2830	3705	1995	2850	2845.78	3.73	0	-8207	2880	2865	2845	2830	2810	2872	2837	200	855	500	2050	5	1	40000000	1142	5.62	0.40	12	0.07	508.00	7123.00	3840	20230220	-25.65	2140	20220713	33.41	3840	-25.65	20230220	2600	9.81	20230103	38400	-92.57	20230220	2740	4.20	20230630	1.06	N	002200	500	200 억	1490423	N	N	0	N	N
158	20230704	120123	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2855	5	2	0.18	75311765	26466	64.32	2870	2870	2830	3705	1995	2850	2845.60	3.73	0	-8209	2880	2865	2845	2830	2810	2872	2837	200	855	500	2050	5	1	40000000	1142	5.62	0.40	12	0.07	508.00	7123.00	3840	20230220	-25.65	2140	20220713	33.41	3840	-25.65	20230220	2600	9.81	20230103	38400	-92.57	20230220	2740	4.20	20230630	1.06	N	002200	500	200 억	1490423	N	N	0	N	N
159	20230704	110122	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	0	3	0.00	63352610	22272	54.13	2870	2870	2830	3705	1995	2850	2844.50	3.73	0	-5996	2880	2865	2845	2830	2810	2872	2837	200	855	500	2050	5	1	40000000	1140	5.61	0.40	12	0.06	508.00	7123.00	3840	20230220	-25.78	2140	20220713	33.18	3840	-25.78	20230220	2600	9.62	20230103	38400	-92.58	20230220	2740	4.01	20230630	1.06	N	002200	500	200 억	1490423	N	N	0	N	N
160	20230704	100123	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2855	5	2	0.18	26846820	9425	22.91	2870	2870	2830	3705	1995	2850	2848.47	3.73	0	-4198	2880	2865	2845	2830	2810	2872	2837	200	855	500	2050	5	1	40000000	1142	5.62	0.40	12	0.02	508.00	7123.00	3840	20230220	-25.65	2140	20220713	33.41	3840	-25.65	20230220	2600	9.81	20230103	38400	-92.57	20230220	2740	4.20	20230630	1.06	N	002200	500	200 억	1490423	N	N	0	N	N
161	20230704	090123	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2860	10	2	0.35	1060060	370	0.90	2870	2870	2860	3705	1995	2850	2865.03	3.73	0	-273	2880	2865	2845	2830	2810	2872	2837	200	855	500	2050	5	1	40000000	1144	5.63	0.40	12	0.00	508.00	7123.00	3840	20230220	-25.52	2140	20220713	33.64	3840	-25.52	20230220	2600	10.00	20230103	38400	-92.55	20230220	2740	4.38	20230630	1.06	N	002200	500	200 억	1490423	N	N	0	N	N
162	20230703	160122	00	40.00	KOSPI		종이.목재	N	N	N	N	40	N	2850	45	2	1.60	116503525	41032	101.71	2835	2860	2825	3645	1965	2805	2839.33	3.70	0	10849	2895	2850	2795	2750	2695	2872	2772	200	840	500	2010	5	1	40000000	1140	5.61	0.40	12	0.10	508.00	7123.00	3840	20230220	-25.78	2140	20220713	33.18	3840	-25.78	20230220	2600	9.62	20230103	38400	-92.58	20230220	2740	4.01	20230630	1.17	N	002200	500	200 억	1478897	N	N	1	N	N
163	20230703	150123	00	40.00	KOSPI		종이.목재	N	N	N	N	40	N	2840	35	2	1.25	113724310	40053	99.28	2835	2860	2825	3645	1965	2805	2839.35	3.70	0	10055	2895	2850	2795	2750	2695	2872	2772	200	840	500	2010	5	1	40000000	1136	5.59	0.40	12	0.10	508.00	7123.00	3840	20230220	-26.04	2140	20220713	32.71	3840	-26.04	20230220	2600	9.23	20230103	38400	-92.60	20230220	2740	3.65	20230630	1.17	N	002200	500	200 억	1478897	N	N	1	N	N
164	20230703	140123	00	40.00	KOSPI		종이.목재	N	N	N	N	40	N	2840	35	2	1.25	101877235	35873	88.92	2835	2860	2825	3645	1965	2805	2839.94	3.70	0	7378	2895	2850	2795	2750	2695	2872	2772	200	840	500	2010	5	1	40000000	1136	5.59	0.40	12	0.09	508.00	7123.00	3840	20230220	-26.04	2140	20220713	32.71	3840	-26.04	20230220	2600	9.23	20230103	38400	-92.60	20230220	2740	3.65	20230630	1.17	N	002200	500	200 억	1478897	N	N	1	N	N
165	20230703	130122	00	40.00	KOSPI		종이.목재	N	N	N	N	40	N	2855	50	2	1.78	50086125	17615	43.66	2835	2860	2825	3645	1965	2805	2843.38	3.70	0	4683	2895	2850	2795	2750	2695	2872	2772	200	840	500	2010	5	1	40000000	1142	5.62	0.40	12	0.04	508.00	7123.00	3840	20230220	-25.65	2140	20220713	33.41	3840	-25.65	20230220	2600	9.81	20230103	38400	-92.57	20230220	2740	4.20	20230630	1.17	N	002200	500	200 억	1478897	N	N	1	N	N
166	20230703	120122	00	40.00	KOSPI		종이.목재	N	N	N	N	40	N	2855	50	2	1.78	35830890	12612	31.26	2835	2860	2825	3645	1965	2805	2841.02	3.70	0	4477	2895	2850	2795	2750	2695	2872	2772	200	840	500	2010	5	1	40000000	1142	5.62	0.40	12	0.03	508.00	7123.00	3840	20230220	-25.65	2140	20220713	33.41	3840	-25.65	20230220	2600	9.81	20230103	38400	-92.57	20230220	2740	4.20	20230630	1.17	N	002200	500	200 억	1478897	N	N	1	N	N
167	20230703	110123	00	40.00	KOSPI		종이.목재	N	N	N	N	40	N	2855	50	2	1.78	28467175	10027	24.85	2835	2860	2825	3645	1965	2805	2839.05	3.70	0	3877	2895	2850	2795	2750	2695	2872	2772	200	840	500	2010	5	1	40000000	1142	5.62	0.40	12	0.03	508.00	7123.00	3840	20230220	-25.65	2140	20220713	33.41	3840	-25.65	20230220	2600	9.81	20230103	38400	-92.57	20230220	2740	4.20	20230630	1.17	N	002200	500	200 억	1478897	N	N	1	N	N
168	20230703	100123	00	40.00	KOSPI		종이.목재	N	N	N	N	40	N	2855	50	2	1.78	14960610	5264	13.05	2835	2860	2825	3645	1965	2805	2842.06	3.70	0	2466	2895	2850	2795	2750	2695	2872	2772	200	840	500	2010	5	1	40000000	1142	5.62	0.40	12	0.01	508.00	7123.00	3840	20230220	-25.65	2140	20220713	33.41	3840	-25.65	20230220	2600	9.81	20230103	38400	-92.57	20230220	2740	4.20	20230630	1.17	N	002200	500	200 억	1478897	N	N	1	N	N
169	20230703	090123	00	40.00	KOSPI		종이.목재	N	N	N	N	40	N	2835	30	2	1.07	14175	5	0.01	2835	2835	2835	3645	1965	2805	2835.00	3.70	0	2	2895	2850	2795	2750	2695	2872	2772	200	840	500	2010	5	1	40000000	1134	5.58	0.40	12	0.00	508.00	7123.00	3840	20230220	-26.17	2140	20220713	32.48	3840	-26.17	20230220	2600	9.04	20230103	38400	-92.62	20230220	2740	3.47	20230630	1.17	N	002200	500	200 억	1478897	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History