KissMeData/009770/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27100	850	2	3.24	58567650	2231	262.16	26350	27100	25950	34100	18400	26250	26240.86	2.92	0	-24	26416	26332	26166	26082	25916	26375	26125	125	7850	5000	17850	50	1	2499971	677	-70.76	0.32	12	0.09	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	28300	-4.24	20230704	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.07	N	009770	5000	124 억	73067	N	N	1	N	N
3	20230731	150242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	300	2	1.14	49404450	1890	222.09	26350	27050	25950	34100	18400	26250	26138.39	2.92	0	-1	26416	26332	26166	26082	25916	26375	26125	125	7850	5000	17850	50	1	2499971	664	-69.32	0.31	12	0.08	-383.00	85204.00	35750	20220818	-25.73	23550	20221025	12.74	28300	-6.18	20230704	24000	10.62	20230316	35750	-25.73	20220818	23550	12.74	20221025	0.07	N	009770	5000	124 억	73067	N	N	1	N	N
4	20230731	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	150	2	0.57	37389850	1433	168.39	26350	26400	25950	34100	18400	26250	26089.09	2.92	0	-1	26416	26332	26166	26082	25916	26375	26125	125	7850	5000	17850	50	1	2499971	660	-68.93	0.31	12	0.06	-383.00	85204.00	35750	20220818	-26.15	23550	20221025	12.10	28300	-6.71	20230704	24000	10.00	20230316	35750	-26.15	20220818	23550	12.10	20221025	0.07	N	009770	5000	124 억	73067	N	N	1	N	N
5	20230731	130243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	-150	5	-0.57	32707850	1254	147.36	26350	26400	25950	34100	18400	26250	26079.28	2.92	0	-1	26416	26332	26166	26082	25916	26375	26125	125	7850	5000	17850	50	1	2499971	652	-68.15	0.31	12	0.05	-383.00	85204.00	35750	20220818	-26.99	23550	20221025	10.83	28300	-7.77	20230704	24000	8.75	20230316	35750	-26.99	20220818	23550	10.83	20221025	0.07	N	009770	5000	124 억	73067	N	N	1	N	N
6	20230731	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	-300	5	-1.14	23912950	916	107.64	26350	26400	25950	34100	18400	26250	26101.63	2.92	0	-1	26416	26332	26166	26082	25916	26375	26125	125	7850	5000	17850	50	1	2499971	649	-67.75	0.30	12	0.04	-383.00	85204.00	35750	20220818	-27.41	23550	20221025	10.19	28300	-8.30	20230704	24000	8.12	20230316	35750	-27.41	20220818	23550	10.19	20221025	0.07	N	009770	5000	124 억	73067	N	N	1	N	N
7	20230731	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	-150	5	-0.57	13963250	533	62.63	26350	26400	26050	34100	18400	26250	26194.77	2.92	0	-1	26416	26332	26166	26082	25916	26375	26125	125	7850	5000	17850	50	1	2499971	652	-68.15	0.31	12	0.02	-383.00	85204.00	35750	20220818	-26.99	23550	20221025	10.83	28300	-7.77	20230704	24000	8.75	20230316	35750	-26.99	20220818	23550	10.83	20221025	0.07	N	009770	5000	124 억	73067	N	N	1	N	N
8	20230731	100245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26150	-100	5	-0.38	9244450	352	41.36	26350	26400	26150	34100	18400	26250	26263.65	2.92	0	-1	26416	26332	26166	26082	25916	26375	26125	125	7850	5000	17850	50	1	2499971	654	-68.28	0.31	12	0.01	-383.00	85204.00	35750	20220818	-26.85	23550	20221025	11.04	28300	-7.60	20230704	24000	8.96	20230316	35750	-26.85	20220818	23550	11.04	20221025	0.07	N	009770	5000	124 억	73067	N	N	1	N	N
9	20230731	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	0	3	0.00	4307750	164	19.27	26350	26350	26250	34100	18400	26250	26269.93	2.92	0	0	26416	26332	26166	26082	25916	26375	26125	125	7850	5000	17850	50	1	2499971	656	-68.54	0.31	12	0.01	-383.00	85204.00	35750	20220818	-26.57	23550	20221025	11.46	28300	-7.24	20230704	24000	9.38	20230316	35750	-26.57	20220818	23550	11.46	20221025	0.07	N	009770	5000	124 억	73067	N	N	1	N	N
10	20230728	160243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-100	5	-0.38	22226350	851	71.15	26150	26250	26000	34250	18450	26350	26116.00	2.92	0	0	26750	26550	26150	25950	25550	26650	26050	125	7900	5000	17910	50	1	2499971	656	-68.54	0.31	12	0.03	-383.00	85204.00	35750	20220818	-26.57	23550	20221025	11.46	28300	-7.24	20230704	24000	9.38	20230316	35750	-26.57	20220818	23550	11.46	20221025	0.03	N	009770	5000	124 억	73067	N	N	1	N	N
11	20230728	150242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	-250	5	-0.95	21806350	835	69.82	26150	26250	26000	34250	18450	26350	26113.41	2.92	0	0	26750	26550	26150	25950	25550	26650	26050	125	7900	5000	17910	50	1	2499971	652	-68.15	0.31	12	0.03	-383.00	85204.00	35750	20220818	-26.99	23550	20221025	10.83	28300	-7.77	20230704	24000	8.75	20230316	35750	-26.99	20220818	23550	10.83	20221025	0.03	N	009770	5000	124 억	73067	N	N	0	N	N
12	20230728	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	-250	5	-0.95	20315600	778	65.05	26150	26250	26000	34250	18450	26350	26110.44	2.92	0	0	26750	26550	26150	25950	25550	26650	26050	125	7900	5000	17910	50	1	2499971	652	-68.15	0.31	12	0.03	-383.00	85204.00	35750	20220818	-26.99	23550	20221025	10.83	28300	-7.77	20230704	24000	8.75	20230316	35750	-26.99	20220818	23550	10.83	20221025	0.03	N	009770	5000	124 억	73067	N	N	0	N	N
13	20230728	130243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-150	5	-0.57	11406400	436	36.45	26150	26250	26100	34250	18450	26350	26158.39	2.92	0	0	26750	26550	26150	25950	25550	26650	26050	125	7900	5000	17910	50	1	2499971	655	-68.41	0.31	12	0.02	-383.00	85204.00	35750	20220818	-26.71	23550	20221025	11.25	28300	-7.42	20230704	24000	9.17	20230316	35750	-26.71	20220818	23550	11.25	20221025	0.03	N	009770	5000	124 억	73067	N	N	0	N	N
14	20230728	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-150	5	-0.57	10803800	413	34.53	26150	26250	26100	34250	18450	26350	26156.03	2.92	0	0	26750	26550	26150	25950	25550	26650	26050	125	7900	5000	17910	50	1	2499971	655	-68.41	0.31	12	0.02	-383.00	85204.00	35750	20220818	-26.71	23550	20221025	11.25	28300	-7.42	20230704	24000	9.17	20230316	35750	-26.71	20220818	23550	11.25	20221025	0.03	N	009770	5000	124 억	73067	N	N	0	N	N
15	20230728	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-100	5	-0.38	10384600	397	33.19	26150	26250	26100	34250	18450	26350	26154.23	2.92	0	0	26750	26550	26150	25950	25550	26650	26050	125	7900	5000	17910	50	1	2499971	656	-68.54	0.31	12	0.02	-383.00	85204.00	35750	20220818	-26.57	23550	20221025	11.46	28300	-7.24	20230704	24000	9.38	20230316	35750	-26.57	20220818	23550	11.46	20221025	0.03	N	009770	5000	124 억	73067	N	N	0	N	N
16	20230728	100242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-150	5	-0.57	3502400	134	11.20	26150	26200	26100	34250	18450	26350	26125.59	2.92	0	0	26750	26550	26150	25950	25550	26650	26050	125	7900	5000	17910	50	1	2499971	655	-68.41	0.31	12	0.01	-383.00	85204.00	35750	20220818	-26.71	23550	20221025	11.25	28300	-7.42	20230704	24000	9.17	20230316	35750	-26.71	20220818	23550	11.25	20221025	0.03	N	009770	5000	124 억	73067	N	N	0	N	N
17	20230728	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	-250	5	-0.95	1177650	45	3.76	26150	26150	26100	34250	18450	26350	26136.84	2.92	0	0	26750	26550	26150	25950	25550	26650	26050	125	7900	5000	17910	50	1	2499971	652	-68.15	0.31	12	0.00	-383.00	85204.00	35750	20220818	-26.99	23550	20221025	10.83	28300	-7.77	20230704	24000	8.75	20230316	35750	-26.99	20220818	23550	10.83	20221025	0.03	N	009770	5000	124 억	73067	N	N	0	N	N
18	20230727	160243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	100	2	0.38	31210700	1196	24.76	26050	26350	25750	34100	18400	26250	26095.90	2.93	-16	-44	27383	26816	26233	25666	25083	26525	25375	125	7850	5000	17850	50	1	2499971	659	-68.80	0.31	12	0.05	-383.00	85204.00	35750	20220818	-26.29	23550	20221025	11.89	28300	-6.89	20230704	24000	9.79	20230316	35750	-26.29	20220818	23550	11.89	20221025	0.03	N	009770	5000	124 억	73134	N	N	0	N	N
19	20230727	150241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26300	50	2	0.19	28684500	1100	22.77	26050	26350	25750	34100	18400	26250	26076.82	2.93	-16	-44	27383	26816	26233	25666	25083	26525	25375	125	7850	5000	17850	50	1	2499971	657	-68.67	0.31	12	0.04	-383.00	85204.00	35750	20220818	-26.43	23550	20221025	11.68	28300	-7.07	20230704	24000	9.58	20230316	35750	-26.43	20220818	23550	11.68	20221025	0.03	N	009770	5000	124 억	73134	N	N	0	N	N
20	20230727	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	-250	5	-0.95	22400700	859	17.78	26050	26350	25750	34100	18400	26250	26077.65	2.93	-16	-43	27383	26816	26233	25666	25083	26525	25375	125	7850	5000	17850	50	1	2499971	650	-67.89	0.31	12	0.03	-383.00	85204.00	35750	20220818	-27.27	23550	20221025	10.40	28300	-8.13	20230704	24000	8.33	20230316	35750	-27.27	20220818	23550	10.40	20221025	0.03	N	009770	5000	124 억	73134	N	N	0	N	N
21	20230727	130242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26050	-200	5	-0.76	21543150	826	17.10	26050	26350	25750	34100	18400	26250	26081.30	2.93	-16	-43	27383	26816	26233	25666	25083	26525	25375	125	7850	5000	17850	50	1	2499971	651	-68.02	0.31	12	0.03	-383.00	85204.00	35750	20220818	-27.13	23550	20221025	10.62	28300	-7.95	20230704	24000	8.54	20230316	35750	-27.13	20220818	23550	10.62	20221025	0.03	N	009770	5000	124 억	73134	N	N	0	N	N
22	20230727	120242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-50	5	-0.19	14018250	537	11.12	26050	26350	25750	34100	18400	26250	26104.75	2.93	-16	-14	27383	26816	26233	25666	25083	26525	25375	125	7850	5000	17850	50	1	2499971	655	-68.41	0.31	12	0.02	-383.00	85204.00	35750	20220818	-26.71	23550	20221025	11.25	28300	-7.42	20230704	24000	9.17	20230316	35750	-26.71	20220818	23550	11.25	20221025	0.03	N	009770	5000	124 억	73134	N	N	0	N	N
23	20230727	110242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-50	5	-0.19	12547350	481	9.96	26050	26350	25750	34100	18400	26250	26085.97	2.93	-16	5	27383	26816	26233	25666	25083	26525	25375	125	7850	5000	17850	50	1	2499971	655	-68.41	0.31	12	0.02	-383.00	85204.00	35750	20220818	-26.71	23550	20221025	11.25	28300	-7.42	20230704	24000	9.17	20230316	35750	-26.71	20220818	23550	11.25	20221025	0.03	N	009770	5000	124 억	73134	N	N	0	N	N
24	20230727	100242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	0	3	0.00	9240200	355	7.35	26050	26250	25750	34100	18400	26250	26028.73	2.93	-16	5	27383	26816	26233	25666	25083	26525	25375	125	7850	5000	17850	50	1	2499971	656	-68.54	0.31	12	0.01	-383.00	85204.00	35750	20220818	-26.57	23550	20221025	11.46	28300	-7.24	20230704	24000	9.38	20230316	35750	-26.57	20220818	23550	11.46	20221025	0.03	N	009770	5000	124 억	73134	N	N	0	N	N
25	20230727	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	-250	5	-0.95	1249450	48	0.99	26050	26050	26000	34100	18400	26250	26030.21	2.93	-16	0	27383	26816	26233	25666	25083	26525	25375	125	7850	5000	17850	50	1	2499971	650	-67.89	0.31	12	0.00	-383.00	85204.00	35750	20220818	-27.27	23550	20221025	10.40	28300	-8.13	20230704	24000	8.33	20230316	35750	-27.27	20220818	23550	10.40	20221025	0.03	N	009770	5000	124 억	73134	N	N	0	N	N
26	20230726	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-550	5	-2.05	125763250	4829	405.46	26800	26800	25650	34800	18800	26800	26043.33	2.93	0	-16	27200	27000	26800	26600	26400	26900	26500	125	8000	5000	18220	50	1	2499971	656	-68.54	0.31	12	0.19	-383.00	85204.00	35750	20220818	-26.57	23550	20221025	11.46	28300	-7.24	20230704	24000	9.38	20230316	35750	-26.57	20220818	23550	11.46	20221025	0.03	N	009770	5000	124 억	73150	N	N	0	N	N
27	20230726	150242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	-800	5	-2.99	121908050	4681	393.03	26800	26800	25650	34800	18800	26800	26043.16	2.93	0	-16	27200	27000	26800	26600	26400	26900	26500	125	8000	5000	18220	50	1	2499971	650	-67.89	0.31	12	0.19	-383.00	85204.00	35750	20220818	-27.27	23550	20221025	10.40	28300	-8.13	20230704	24000	8.33	20230316	35750	-27.27	20220818	23550	10.40	20221025	0.03	N	009770	5000	124 억	73150	N	N	0	N	N
28	20230726	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	-950	5	-3.54	108949150	4180	350.97	26800	26800	25650	34800	18800	26800	26064.39	2.93	0	-16	27200	27000	26800	26600	26400	26900	26500	125	8000	5000	18220	50	1	2499971	646	-67.49	0.30	12	0.17	-383.00	85204.00	35750	20220818	-27.69	23550	20221025	9.77	28300	-8.66	20230704	24000	7.71	20230316	35750	-27.69	20220818	23550	9.77	20221025	0.03	N	009770	5000	124 억	73150	N	N	0	N	N
29	20230726	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-1050	5	-3.92	102735050	3940	330.81	26800	26800	25650	34800	18800	26800	26074.89	2.93	0	-15	27200	27000	26800	26600	26400	26900	26500	125	8000	5000	18220	50	1	2499971	644	-67.23	0.30	12	0.16	-383.00	85204.00	35750	20220818	-27.97	23550	20221025	9.34	28300	-9.01	20230704	24000	7.29	20230316	35750	-27.97	20220818	23550	9.34	20221025	0.03	N	009770	5000	124 억	73150	N	N	0	N	N
30	20230726	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	-900	5	-3.36	83640500	3202	268.85	26800	26800	25700	34800	18800	26800	26121.33	2.93	0	-11	27200	27000	26800	26600	26400	26900	26500	125	8000	5000	18220	50	1	2499971	647	-67.62	0.30	12	0.13	-383.00	85204.00	35750	20220818	-27.55	23550	20221025	9.98	28300	-8.48	20230704	24000	7.92	20230316	35750	-27.55	20220818	23550	9.98	20221025	0.03	N	009770	5000	124 억	73150	N	N	0	N	N
31	20230726	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	-900	5	-3.36	63544200	2425	203.61	26800	26800	25700	34800	18800	26800	26203.79	2.93	0	-9	27200	27000	26800	26600	26400	26900	26500	125	8000	5000	18220	50	1	2499971	647	-67.62	0.30	12	0.10	-383.00	85204.00	35750	20220818	-27.55	23550	20221025	9.98	28300	-8.48	20230704	24000	7.92	20230316	35750	-27.55	20220818	23550	9.98	20221025	0.03	N	009770	5000	124 억	73150	N	N	0	N	N
32	20230726	100242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26300	-500	5	-1.87	26749250	1009	84.72	26800	26800	26250	34800	18800	26800	26510.65	2.93	0	-10	27200	27000	26800	26600	26400	26900	26500	125	8000	5000	18220	50	1	2499971	657	-68.67	0.31	12	0.04	-383.00	85204.00	35750	20220818	-26.43	23550	20221025	11.68	28300	-7.07	20230704	24000	9.58	20230316	35750	-26.43	20220818	23550	11.68	20221025	0.03	N	009770	5000	124 억	73150	N	N	0	N	N
33	20230726	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	857600	32	2.69	26800	26800	26800	34800	18800	26800	26800.00	2.93	0	0	27200	27000	26800	26600	26400	26900	26500	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.00	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73150	N	N	0	N	N
34	20230725	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-100	5	-0.37	31910100	1191	52.12	27000	27000	26600	34950	18850	26900	26792.42	2.93	0	-51	27466	27182	26966	26682	26466	27325	26825	125	8050	5000	18290	50	1	2499971	670	-69.97	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73200	N	N	0	N	N
35	20230725	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-100	5	-0.37	26813250	1001	43.81	27000	27000	26600	34950	18850	26900	26786.12	2.93	0	-50	27466	27182	26966	26682	26466	27325	26825	125	8050	5000	18290	50	1	2499971	670	-69.97	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73200	N	N	0	N	N
36	20230725	140238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-150	5	-0.56	26142950	976	42.71	27000	27000	26600	34950	18850	26900	26785.46	2.93	0	-48	27466	27182	26966	26682	26466	27325	26825	125	8050	5000	18290	50	1	2499971	669	-69.84	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.03	N	009770	5000	124 억	73200	N	N	0	N	N
37	20230725	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	0	3	0.00	19802900	738	32.30	27000	27000	26600	34950	18850	26900	26832.93	2.93	0	-10	27466	27182	26966	26682	26466	27325	26825	125	8050	5000	18290	50	1	2499971	672	-70.23	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	28300	-4.95	20230704	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73200	N	N	0	N	N
38	20230725	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-200	5	-0.74	19131300	713	31.20	27000	27000	26600	34950	18850	26900	26831.83	2.93	0	-9	27466	27182	26966	26682	26466	27325	26825	125	8050	5000	18290	50	1	2499971	667	-69.71	0.31	12	0.03	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73200	N	N	0	N	N
39	20230725	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	0	3	0.00	14767500	550	24.07	27000	27000	26600	34950	18850	26900	26849.73	2.93	0	-9	27466	27182	26966	26682	26466	27325	26825	125	8050	5000	18290	50	1	2499971	672	-70.23	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	28300	-4.95	20230704	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73200	N	N	0	N	N
40	20230725	100238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-100	5	-0.37	12837400	478	20.92	27000	27000	26600	34950	18850	26900	26856.21	2.93	0	-9	27466	27182	26966	26682	26466	27325	26825	125	8050	5000	18290	50	1	2499971	670	-69.97	0.31	12	0.02	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73200	N	N	0	N	N
41	20230725	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	100	2	0.37	458700	17	0.74	27000	27000	27000	34950	18850	26900	27000.00	2.93	0	-1	27466	27182	26966	26682	26466	27325	26825	125	8050	5000	18290	50	1	2499971	675	-70.50	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73200	N	N	0	N	N
42	20230724	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-100	5	-0.37	61538550	2281	116.91	26850	27250	26750	35100	18900	27000	26978.62	2.93	0	17	27366	27182	26816	26632	26266	27275	26725	125	8100	5000	18360	50	1	2499971	672	-70.23	0.32	12	0.09	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	28300	-4.95	20230704	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73183	N	N	0	N	N
43	20230724	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-100	5	-0.37	59090900	2190	112.25	26850	27250	26750	35100	18900	27000	26982.02	2.93	0	14	27366	27182	26816	26632	26266	27275	26725	125	8100	5000	18360	50	1	2499971	672	-70.23	0.32	12	0.09	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	28300	-4.95	20230704	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73183	N	N	0	N	N
44	20230724	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-50	5	-0.19	57368050	2126	108.97	26850	27250	26750	35100	18900	27000	26983.92	2.93	0	14	27366	27182	26816	26632	26266	27275	26725	125	8100	5000	18360	50	1	2499971	674	-70.37	0.32	12	0.09	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	28300	-4.77	20230704	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.03	N	009770	5000	124 억	73183	N	N	0	N	N
45	20230724	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	-50	5	-0.19	41952150	1555	79.70	26850	27100	26750	35100	18900	27000	26978.67	2.93	0	11	27366	27182	26816	26632	26266	27275	26725	125	8100	5000	18360	50	1	2499971	674	-70.37	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	28300	-4.77	20230704	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.03	N	009770	5000	124 억	73183	N	N	0	N	N
46	20230724	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	50	2	0.19	39260550	1455	74.58	26850	27100	26750	35100	18900	27000	26983.02	2.93	0	7	27366	27182	26816	26632	26266	27275	26725	125	8100	5000	18360	50	1	2499971	676	-70.63	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	28300	-4.42	20230704	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.03	N	009770	5000	124 억	73183	N	N	0	N	N
47	20230724	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	29758100	1103	56.54	26850	27100	26750	35100	18900	27000	26978.95	2.93	0	7	27366	27182	26816	26632	26266	27275	26725	125	8100	5000	18360	50	1	2499971	675	-70.50	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73183	N	N	0	N	N
48	20230724	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	0	3	0.00	28222550	1046	53.61	26850	27100	26750	35100	18900	27000	26981.13	2.93	0	7	27366	27182	26816	26632	26266	27275	26725	125	8100	5000	18360	50	1	2499971	675	-70.50	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73183	N	N	0	N	N
49	20230724	090237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	50	2	0.19	2689850	100	5.13	26850	27100	26850	35100	18900	27000	26880.59	2.93	0	-1	27366	27182	26816	26632	26266	27275	26725	125	8100	5000	18360	50	1	2499971	676	-70.63	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	28300	-4.42	20230704	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.03	N	009770	5000	124 억	73183	N	N	0	N	N
50	20230721	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	300	2	1.12	52140900	1951	551.13	26700	27000	26450	34700	18700	26700	26725.35	2.93	0	-25	26933	26816	26633	26516	26333	26875	26575	125	8000	5000	18150	50	1	2499971	675	-70.50	0.32	12	0.08	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73220	N	N	1	N	N
51	20230721	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	150	2	0.56	49152100	1840	519.77	26700	27000	26450	34700	18700	26700	26713.17	2.93	0	-26	26933	26816	26633	26516	26333	26875	26575	125	8000	5000	18150	50	1	2499971	671	-70.10	0.32	12	0.07	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	28300	-5.12	20230704	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.03	N	009770	5000	124 억	73220	N	N	1	N	N
52	20230721	140236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	0	3	0.00	44437450	1664	470.06	26700	27000	26450	34700	18700	26700	26705.23	2.93	0	-34	26933	26816	26633	26516	26333	26875	26575	125	8000	5000	18150	50	1	2499971	667	-69.71	0.31	12	0.07	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73220	N	N	1	N	N
53	20230721	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	100	2	0.37	34033450	1276	360.45	26700	26900	26450	34700	18700	26700	26671.76	2.93	0	-34	26933	26816	26633	26516	26333	26875	26575	125	8000	5000	18150	50	1	2499971	670	-69.97	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73220	N	N	1	N	N
54	20230721	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	28257100	1060	299.44	26700	26900	26450	34700	18700	26700	26657.24	2.93	0	1	26933	26816	26633	26516	26333	26875	26575	125	8000	5000	18150	50	1	2499971	664	-69.32	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.73	23550	20221025	12.74	28300	-6.18	20230704	24000	10.62	20230316	35750	-25.73	20220818	23550	12.74	20221025	0.03	N	009770	5000	124 억	73220	N	N	1	N	N
55	20230721	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	100	2	0.37	25080100	941	265.82	26700	26900	26450	34700	18700	26700	26652.09	2.93	0	-34	26933	26816	26633	26516	26333	26875	26575	125	8000	5000	18150	50	1	2499971	670	-69.97	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73220	N	N	1	N	N
56	20230721	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	12043400	452	127.68	26700	26900	26550	34700	18700	26700	26643.44	2.93	0	-33	26933	26816	26633	26516	26333	26875	26575	125	8000	5000	18150	50	1	2499971	664	-69.32	0.31	12	0.02	-383.00	85204.00	35750	20220818	-25.73	23550	20221025	12.74	28300	-6.18	20230704	24000	10.62	20230316	35750	-25.73	20220818	23550	12.74	20221025	0.03	N	009770	5000	124 억	73220	N	N	1	N	N
57	20230721	090237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-150	5	-0.56	719850	27	7.63	26700	26700	26550	34700	18700	26700	26638.24	2.93	0	0	26933	26816	26633	26516	26333	26875	26575	125	8000	5000	18150	50	1	2499971	664	-69.32	0.31	12	0.00	-383.00	85204.00	35750	20220818	-25.73	23550	20221025	12.74	28300	-6.18	20230704	24000	10.62	20230316	35750	-25.73	20220818	23550	12.74	20221025	0.03	N	009770	5000	124 억	73220	N	N	1	N	N
58	20230720	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	200	2	0.75	9398400	354	23.51	26500	26750	26450	34450	18550	26500	26549.15	2.93	0	-25	27400	26950	26700	26250	26000	26825	26125	125	7950	5000	18020	50	1	2499971	667	-69.71	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73245	N	N	1	N	N
59	20230720	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	250	2	0.94	8810950	332	22.05	26500	26750	26450	34450	18550	26500	26539.01	2.93	0	-25	27400	26950	26700	26250	26000	26825	26125	125	7950	5000	18020	50	1	2499971	669	-69.84	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.03	N	009770	5000	124 억	73245	N	N	1	N	N
60	20230720	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	100	2	0.38	5617350	212	14.08	26500	26700	26450	34450	18550	26500	26496.93	2.93	0	-25	27400	26950	26700	26250	26000	26825	26125	125	7950	5000	18020	50	1	2499971	665	-69.45	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.03	N	009770	5000	124 억	73245	N	N	1	N	N
61	20230720	130236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	100	2	0.38	5564150	210	13.94	26500	26700	26450	34450	18550	26500	26495.95	2.93	0	-25	27400	26950	26700	26250	26000	26825	26125	125	7950	5000	18020	50	1	2499971	665	-69.45	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.03	N	009770	5000	124 억	73245	N	N	1	N	N
62	20230720	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	0	3	0.00	4579750	173	11.49	26500	26700	26450	34450	18550	26500	26472.54	2.93	0	-25	27400	26950	26700	26250	26000	26825	26125	125	7950	5000	18020	50	1	2499971	662	-69.19	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.87	23550	20221025	12.53	28300	-6.36	20230704	24000	10.42	20230316	35750	-25.87	20220818	23550	12.53	20221025	0.03	N	009770	5000	124 억	73245	N	N	1	N	N
63	20230720	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	0	3	0.00	4579750	173	11.49	26500	26700	26450	34450	18550	26500	26472.54	2.93	0	-25	27400	26950	26700	26250	26000	26825	26125	125	7950	5000	18020	50	1	2499971	662	-69.19	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.87	23550	20221025	12.53	28300	-6.36	20230704	24000	10.42	20230316	35750	-25.87	20220818	23550	12.53	20221025	0.03	N	009770	5000	124 억	73245	N	N	1	N	N
64	20230720	100234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-50	5	-0.19	4340900	164	10.89	26500	26700	26450	34450	18550	26500	26468.90	2.93	0	-25	27400	26950	26700	26250	26000	26825	26125	125	7950	5000	18020	50	1	2499971	661	-69.06	0.31	12	0.01	-383.00	85204.00	35750	20220818	-26.01	23550	20221025	12.31	28300	-6.54	20230704	24000	10.21	20230316	35750	-26.01	20220818	23550	12.31	20221025	0.03	N	009770	5000	124 억	73245	N	N	1	N	N
65	20230720	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	200	2	0.75	795200	30	1.99	26500	26700	26500	34450	18550	26500	26506.67	2.93	0	0	27400	26950	26700	26250	26000	26825	26125	125	7950	5000	18020	50	1	2499971	667	-69.71	0.31	12	0.00	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73245	N	N	1	N	N
66	20230719	160240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-350	5	-1.30	40195700	1506	63.92	26950	27150	26450	34900	18800	26850	26690.37	2.93	0	-127	27283	27066	26833	26616	26383	26950	26500	125	8050	5000	18250	50	1	2499971	662	-69.19	0.31	12	0.06	-383.00	85204.00	35750	20220818	-25.87	23550	20221025	12.53	28300	-6.36	20230704	24000	10.42	20230316	35750	-25.87	20220818	23550	12.53	20221025	0.03	N	009770	5000	124 억	73243	N	N	1	N	N
67	20230719	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-250	5	-0.93	30810600	1152	48.90	26950	27150	26600	34900	18800	26850	26745.31	2.93	0	81	27283	27066	26833	26616	26383	26950	26500	125	8050	5000	18250	50	1	2499971	665	-69.45	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.03	N	009770	5000	124 억	73243	N	N	4	N	N
68	20230719	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-150	5	-0.56	28469100	1064	45.16	26950	27150	26650	34900	18800	26850	26756.67	2.93	0	81	27283	27066	26833	26616	26383	26950	26500	125	8050	5000	18250	50	1	2499971	667	-69.71	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73243	N	N	4	N	N
69	20230719	130236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-100	5	-0.37	19449200	726	30.81	26950	27150	26650	34900	18800	26850	26789.53	2.93	0	81	27283	27066	26833	26616	26383	26950	26500	125	8050	5000	18250	50	1	2499971	669	-69.84	0.31	12	0.03	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.03	N	009770	5000	124 억	73243	N	N	4	N	N
70	20230719	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	10160950	378	16.04	26950	27150	26800	34900	18800	26850	26880.82	2.93	0	-8	27283	27066	26833	26616	26383	26950	26500	125	8050	5000	18250	50	1	2499971	671	-70.10	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	28300	-5.12	20230704	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.03	N	009770	5000	124 억	73243	N	N	4	N	N
71	20230719	110238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	0	3	0.00	6643100	247	10.48	26950	27150	26850	34900	18800	26850	26895.14	2.93	0	-6	27283	27066	26833	26616	26383	26950	26500	125	8050	5000	18250	50	1	2499971	671	-70.10	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	28300	-5.12	20230704	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.03	N	009770	5000	124 억	73243	N	N	4	N	N
72	20230719	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	100	2	0.37	6213500	231	9.80	26950	27150	26850	34900	18800	26850	26898.27	2.93	0	-6	27283	27066	26833	26616	26383	26950	26500	125	8050	5000	18250	50	1	2499971	674	-70.37	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	28300	-4.77	20230704	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.03	N	009770	5000	124 억	73243	N	N	4	N	N
73	20230719	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	100	2	0.37	26950	1	0.04	26950	26950	26950	34900	18800	26850	26950.00	2.93	0	-1	27283	27066	26833	26616	26383	26950	26500	125	8050	5000	18250	50	1	2499971	674	-70.37	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	28300	-4.77	20230704	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.03	N	009770	5000	124 억	73243	N	N	4	N	N
74	20230718	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	-50	5	-0.19	63139950	2356	179.44	27050	27050	26600	34950	18850	26900	26799.64	2.93	0	10	27433	27166	26933	26666	26433	27050	26550	125	8050	5000	18290	50	1	2499971	671	-70.10	0.32	12	0.09	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	28300	-5.12	20230704	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.04	N	009770	5000	124 억	73352	N	N	4	N	N
75	20230718	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	-50	5	-0.19	56615400	2113	160.93	27050	27050	26600	34950	18850	26900	26793.85	2.93	0	-109	27433	27166	26933	26666	26433	27050	26550	125	8050	5000	18290	50	1	2499971	671	-70.10	0.32	12	0.08	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	28300	-5.12	20230704	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.04	N	009770	5000	124 억	73352	N	N	8	N	N
76	20230718	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	-50	5	-0.19	53611450	2001	152.40	27050	27050	26600	34950	18850	26900	26792.33	2.93	0	-109	27433	27166	26933	26666	26433	27050	26550	125	8050	5000	18290	50	1	2499971	671	-70.10	0.32	12	0.08	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	28300	-5.12	20230704	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.04	N	009770	5000	124 억	73352	N	N	8	N	N
77	20230718	130236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	50	2	0.19	41506450	1551	118.13	27050	27050	26600	34950	18850	26900	26761.09	2.93	0	-109	27433	27166	26933	26666	26433	27050	26550	125	8050	5000	18290	50	1	2499971	674	-70.37	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	28300	-4.77	20230704	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.04	N	009770	5000	124 억	73352	N	N	8	N	N
78	20230718	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-150	5	-0.56	38872650	1453	110.66	27050	27050	26600	34950	18850	26900	26753.37	2.93	0	-99	27433	27166	26933	26666	26433	27050	26550	125	8050	5000	18290	50	1	2499971	669	-69.84	0.31	12	0.06	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.04	N	009770	5000	124 억	73352	N	N	8	N	N
79	20230718	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-150	5	-0.56	26629250	995	75.78	27050	27050	26600	34950	18850	26900	26763.07	2.93	0	-74	27433	27166	26933	26666	26433	27050	26550	125	8050	5000	18290	50	1	2499971	669	-69.84	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.04	N	009770	5000	124 억	73352	N	N	8	N	N
80	20230718	100234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-300	5	-1.12	24526550	916	69.76	27050	27050	26600	34950	18850	26900	26775.71	2.93	0	-72	27433	27166	26933	26666	26433	27050	26550	125	8050	5000	18290	50	1	2499971	665	-69.45	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.04	N	009770	5000	124 억	73352	N	N	8	N	N
81	20230718	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	100	2	0.37	7525650	279	21.25	27050	27050	26900	34950	18850	26900	26973.66	2.93	0	-8	27433	27166	26933	26666	26433	27050	26550	125	8050	5000	18290	50	1	2499971	675	-70.50	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73352	N	N	8	N	N
82	20230717	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	100	2	0.37	33778900	1257	83.74	27200	27200	26700	34800	18800	26800	26872.63	2.94	0	-38	27400	27100	26750	26450	26100	27250	26600	125	8000	5000	18220	50	1	2499971	672	-70.23	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	28300	-4.95	20230704	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.04	N	009770	5000	124 억	73391	N	N	8	N	N
83	20230717	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	29982700	1115	74.28	27200	27200	26700	34800	18800	26800	26890.31	2.94	0	-35	27400	27100	26750	26450	26100	27250	26600	125	8000	5000	18220	50	1	2499971	669	-69.84	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.04	N	009770	5000	124 억	73391	N	N	10	N	N
84	20230717	140236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	150	2	0.56	25456250	946	63.02	27200	27200	26700	34800	18800	26800	26909.36	2.94	0	-36	27400	27100	26750	26450	26100	27250	26600	125	8000	5000	18220	50	1	2499971	674	-70.37	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	28300	-4.77	20230704	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.04	N	009770	5000	124 억	73391	N	N	10	N	N
85	20230717	130234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	200	2	0.75	21365350	794	52.90	27200	27200	26700	34800	18800	26800	26908.50	2.94	0	-36	27400	27100	26750	26450	26100	27250	26600	125	8000	5000	18220	50	1	2499971	675	-70.50	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73391	N	N	10	N	N
86	20230717	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	200	2	0.75	19666550	731	48.70	27200	27200	26700	34800	18800	26800	26903.63	2.94	0	-36	27400	27100	26750	26450	26100	27250	26600	125	8000	5000	18220	50	1	2499971	675	-70.50	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73391	N	N	10	N	N
87	20230717	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	200	2	0.75	16894300	628	41.84	27200	27200	26700	34800	18800	26800	26901.75	2.94	0	-33	27400	27100	26750	26450	26100	27250	26600	125	8000	5000	18220	50	1	2499971	675	-70.50	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73391	N	N	10	N	N
88	20230717	100235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-100	5	-0.37	10694550	398	26.52	27200	27200	26700	34800	18800	26800	26870.73	2.94	0	-30	27400	27100	26750	26450	26100	27250	26600	125	8000	5000	18220	50	1	2499971	667	-69.71	0.31	12	0.02	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.04	N	009770	5000	124 억	73391	N	N	10	N	N
89	20230717	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	7163700	266	17.72	27200	27200	26800	34800	18800	26800	26931.20	2.94	0	-5	27400	27100	26750	26450	26100	27250	26600	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.04	N	009770	5000	124 억	73391	N	N	10	N	N
90	20230714	160233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	300	2	1.13	39935700	1501	100.20	26600	27050	26400	34450	18550	26500	26605.41	2.94	0	-51	27200	26850	26650	26300	26100	26750	26200	125	7950	5000	18020	50	1	2499971	670	-69.97	0.31	12	0.06	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.04	N	009770	5000	124 억	73440	N	N	10	N	N
91	20230714	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	300	2	1.13	37626750	1415	94.46	26600	26950	26400	34450	18550	26500	26591.34	2.94	0	-49	27200	26850	26650	26300	26100	26750	26200	125	7950	5000	18020	50	1	2499971	670	-69.97	0.31	12	0.06	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.04	N	009770	5000	124 억	73440	N	N	29	N	N
92	20230714	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	250	2	0.94	37331750	1404	93.72	26600	26950	26400	34450	18550	26500	26589.57	2.94	0	-47	27200	26850	26650	26300	26100	26750	26200	125	7950	5000	18020	50	1	2499971	669	-69.84	0.31	12	0.06	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.04	N	009770	5000	124 억	73440	N	N	29	N	N
93	20230714	130233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	300	2	1.13	32700900	1231	82.18	26600	26850	26400	34450	18550	26500	26564.50	2.94	0	-46	27200	26850	26650	26300	26100	26750	26200	125	7950	5000	18020	50	1	2499971	670	-69.97	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.04	N	009770	5000	124 억	73440	N	N	29	N	N
94	20230714	120234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	300	2	1.13	31795650	1197	79.91	26600	26850	26400	34450	18550	26500	26562.78	2.94	0	-43	27200	26850	26650	26300	26100	26750	26200	125	7950	5000	18020	50	1	2499971	670	-69.97	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.04	N	009770	5000	124 억	73440	N	N	29	N	N
95	20230714	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	250	2	0.94	28150550	1061	70.83	26600	26850	26400	34450	18550	26500	26532.09	2.94	0	-42	27200	26850	26650	26300	26100	26750	26200	125	7950	5000	18020	50	1	2499971	669	-69.84	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.04	N	009770	5000	124 억	73440	N	N	29	N	N
96	20230714	100235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	250	2	0.94	25875150	976	65.15	26600	26850	26400	34450	18550	26500	26511.42	2.94	0	-41	27200	26850	26650	26300	26100	26750	26200	125	7950	5000	18020	50	1	2499971	669	-69.84	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.04	N	009770	5000	124 억	73440	N	N	29	N	N
97	20230714	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	300	2	1.13	53400	2	0.13	26600	26800	26600	34450	18550	26500	26700.00	2.94	0	-1	27200	26850	26650	26300	26100	26750	26200	125	7950	5000	18020	50	1	2499971	670	-69.97	0.31	12	0.00	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.04	N	009770	5000	124 억	73440	N	N	29	N	N
98	20230713	160233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	39811000	1496	28.42	26600	27000	26450	34550	18650	26600	26611.63	2.93	0	60	27300	26950	26600	26250	25900	26775	26075	125	7950	5000	18080	50	1	2499971	662	-69.19	0.31	12	0.06	-383.00	85204.00	35750	20220818	-25.87	23550	20221025	12.53	28300	-6.36	20230704	24000	10.42	20230316	35750	-25.87	20220818	23550	12.53	20221025	0.04	N	009770	5000	124 억	73343	N	N	29	N	N
99	20230713	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	36075150	1355	25.75	26600	27000	26500	34550	18650	26600	26623.73	2.93	0	97	27300	26950	26600	26250	25900	26775	26075	125	7950	5000	18080	50	1	2499971	665	-69.45	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.04	N	009770	5000	124 억	73343	N	N	2	N	N
100	20230713	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	35862400	1347	25.59	26600	27000	26500	34550	18650	26600	26623.90	2.93	0	97	27300	26950	26600	26250	25900	26775	26075	125	7950	5000	18080	50	1	2499971	664	-69.32	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.73	23550	20221025	12.74	28300	-6.18	20230704	24000	10.62	20230316	35750	-25.73	20220818	23550	12.74	20221025	0.04	N	009770	5000	124 억	73343	N	N	2	N	N
101	20230713	130233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-100	5	-0.38	35410700	1330	25.27	26600	27000	26500	34550	18650	26600	26624.59	2.93	0	97	27300	26950	26600	26250	25900	26775	26075	125	7950	5000	18080	50	1	2499971	662	-69.19	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.87	23550	20221025	12.53	28300	-6.36	20230704	24000	10.42	20230316	35750	-25.87	20220818	23550	12.53	20221025	0.04	N	009770	5000	124 억	73343	N	N	2	N	N
102	20230713	120230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	33204150	1247	23.69	26600	27000	26550	34550	18650	26600	26627.23	2.93	0	97	27300	26950	26600	26250	25900	26775	26075	125	7950	5000	18080	50	1	2499971	665	-69.45	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.04	N	009770	5000	124 억	73343	N	N	2	N	N
103	20230713	110233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	0	3	0.00	7907600	296	5.62	26600	27000	26550	34550	18650	26600	26714.86	2.93	0	13	27300	26950	26600	26250	25900	26775	26075	125	7950	5000	18080	50	1	2499971	665	-69.45	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.04	N	009770	5000	124 억	73343	N	N	2	N	N
104	20230713	100234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-50	5	-0.19	4886100	183	3.48	26600	27000	26550	34550	18650	26600	26700.00	2.93	0	11	27300	26950	26600	26250	25900	26775	26075	125	7950	5000	18080	50	1	2499971	664	-69.32	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.73	23550	20221025	12.74	28300	-6.18	20230704	24000	10.62	20230316	35750	-25.73	20220818	23550	12.74	20221025	0.04	N	009770	5000	124 억	73343	N	N	2	N	N
105	20230713	090217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	50	2	0.19	1676300	63	1.20	26600	26650	26600	34550	18650	26600	26607.94	2.93	0	1	27300	26950	26600	26250	25900	26775	26075	125	7950	5000	18080	50	1	2499971	666	-69.58	0.31	12	0.00	-383.00	85204.00	35750	20220818	-25.45	23550	20221025	13.16	28300	-5.83	20230704	24000	11.04	20230316	35750	-25.45	20220818	23550	13.16	20221025	0.04	N	009770	5000	124 억	73343	N	N	2	N	N
106	20230712	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	250	2	0.95	138977500	5263	433.17	26800	26950	26250	34250	18450	26350	26406.53	2.93	0	-1	27083	26716	26533	26166	25983	26625	26075	125	7900	5000	17910	50	1	2499971	665	-69.45	0.31	12	0.21	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.03	N	009770	5000	124 억	73342	N	N	2	N	N
107	20230712	150231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	500	2	1.90	134028600	5077	417.86	26800	26950	26250	34250	18450	26350	26399.18	2.93	0	0	27083	26716	26533	26166	25983	26625	26075	125	7900	5000	17910	50	1	2499971	671	-70.10	0.32	12	0.20	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	28300	-5.12	20230704	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.03	N	009770	5000	124 억	73342	N	N	3	N	N
108	20230712	140229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	250	2	0.95	121028600	4589	377.70	26800	26800	26250	34250	18450	26350	26373.64	2.93	0	233	27083	26716	26533	26166	25983	26625	26075	125	7900	5000	17910	50	1	2499971	665	-69.45	0.31	12	0.18	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.03	N	009770	5000	124 억	73342	N	N	3	N	N
109	20230712	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	0	3	0.00	68133550	2584	212.67	26800	26800	26250	34250	18450	26350	26367.48	2.93	0	334	27083	26716	26533	26166	25983	26625	26075	125	7900	5000	17910	50	1	2499971	659	-68.80	0.31	12	0.10	-383.00	85204.00	35750	20220818	-26.29	23550	20221025	11.89	28300	-6.89	20230704	24000	9.79	20230316	35750	-26.29	20220818	23550	11.89	20221025	0.03	N	009770	5000	124 억	73342	N	N	3	N	N
110	20230712	120231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	250	2	0.95	61883400	2347	193.17	26800	26800	26250	34250	18450	26350	26367.03	2.93	0	340	27083	26716	26533	26166	25983	26625	26075	125	7900	5000	17910	50	1	2499971	665	-69.45	0.31	12	0.09	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.03	N	009770	5000	124 억	73342	N	N	3	N	N
111	20230712	110231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	250	2	0.95	59679700	2264	186.34	26800	26800	26250	34250	18450	26350	26360.30	2.93	0	340	27083	26716	26533	26166	25983	26625	26075	125	7900	5000	17910	50	1	2499971	665	-69.45	0.31	12	0.09	-383.00	85204.00	35750	20220818	-25.59	23550	20221025	12.95	28300	-6.01	20230704	24000	10.83	20230316	35750	-25.59	20220818	23550	12.95	20221025	0.03	N	009770	5000	124 억	73342	N	N	3	N	N
112	20230712	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	0	3	0.00	29139800	1105	90.95	26800	26800	26250	34250	18450	26350	26370.88	2.93	0	340	27083	26716	26533	26166	25983	26625	26075	125	7900	5000	17910	50	1	2499971	659	-68.80	0.31	12	0.04	-383.00	85204.00	35750	20220818	-26.29	23550	20221025	11.89	28300	-6.89	20230704	24000	9.79	20230316	35750	-26.29	20220818	23550	11.89	20221025	0.03	N	009770	5000	124 억	73342	N	N	3	N	N
113	20230712	090230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	450	2	1.71	830350	31	2.55	26800	26800	26800	34250	18450	26350	26800.00	2.93	0	-1	27083	26716	26533	26166	25983	26625	26075	125	7900	5000	17910	50	1	2499971	670	-69.97	0.31	12	0.00	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73342	N	N	3	N	N
114	20230711	160229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	-450	5	-1.68	32397250	1215	106.77	26800	26900	26350	34800	18800	26800	26664.40	2.95	0	-238	27566	27182	26666	26282	25766	26925	26025	125	8000	5000	18220	50	1	2499971	659	-68.80	0.31	12	0.05	-383.00	85204.00	35750	20220818	-26.29	23550	20221025	11.89	28300	-6.89	20230704	24000	9.79	20230316	35750	-26.29	20220818	23550	11.89	20221025	0.03	N	009770	5000	124 억	73664	N	N	3	N	N
115	20230711	150229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	27001850	1011	88.84	26800	26900	26350	34800	18800	26800	26708.06	2.95	0	-238	27566	27182	26666	26282	25766	26925	26025	125	8000	5000	18220	50	1	2499971	669	-69.84	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.17	23550	20221025	13.59	28300	-5.48	20230704	24000	11.46	20230316	35750	-25.17	20220818	23550	13.59	20221025	0.03	N	009770	5000	124 억	73664	N	N	0	N	N
116	20230711	140227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	25933700	971	85.33	26800	26900	26350	34800	18800	26800	26708.24	2.95	0	-238	27566	27182	26666	26282	25766	26925	26025	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73664	N	N	0	N	N
117	20230711	130227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	25799700	966	84.89	26800	26900	26350	34800	18800	26800	26707.76	2.95	0	-238	27566	27182	26666	26282	25766	26925	26025	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73664	N	N	0	N	N
118	20230711	120229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	24245300	908	79.79	26800	26900	26350	34800	18800	26800	26701.87	2.95	0	-238	27566	27182	26666	26282	25766	26925	26025	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73664	N	N	0	N	N
119	20230711	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-100	5	-0.37	23468100	879	77.24	26800	26900	26350	34800	18800	26800	26698.63	2.95	0	-238	27566	27182	26666	26282	25766	26925	26025	125	8000	5000	18220	50	1	2499971	667	-69.71	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73664	N	N	0	N	N
120	20230711	100230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	50	2	0.19	18027100	676	59.40	26800	26900	26350	34800	18800	26800	26667.31	2.95	0	-237	27566	27182	26666	26282	25766	26925	26025	125	8000	5000	18220	50	1	2499971	671	-70.10	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	28300	-5.12	20230704	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.03	N	009770	5000	124 억	73664	N	N	0	N	N
121	20230711	090228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	7852400	293	25.75	26800	26800	26800	34800	18800	26800	26800.00	2.95	0	72	27566	27182	26666	26282	25766	26925	26025	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.01	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73664	N	N	0	N	N
122	20230710	160229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-250	5	-0.92	30408100	1138	132.17	27050	27050	26150	35150	18950	27050	26720.51	2.95	0	1	27483	27266	27083	26866	26683	27375	26975	125	8100	5000	18390	50	1	2499971	670	-69.97	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73664	N	N	1	N	N
123	20230710	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-350	5	-1.29	28695300	1074	124.74	27050	27050	26150	35150	18950	27050	26718.16	2.95	0	1	27483	27266	27083	26866	26683	27375	26975	125	8100	5000	18390	50	1	2499971	667	-69.71	0.31	12	0.04	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73664	N	N	1	N	N
124	20230710	140226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-350	5	-1.29	22946650	859	99.77	27050	27050	26150	35150	18950	27050	26713.21	2.95	0	0	27483	27266	27083	26866	26683	27375	26975	125	8100	5000	18390	50	1	2499971	667	-69.71	0.31	12	0.03	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73664	N	N	1	N	N
125	20230710	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-350	5	-1.29	22091850	827	96.05	27050	27050	26150	35150	18950	27050	26713.24	2.95	0	0	27483	27266	27083	26866	26683	27375	26975	125	8100	5000	18390	50	1	2499971	667	-69.71	0.31	12	0.03	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73664	N	N	1	N	N
126	20230710	120228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-350	5	-1.29	20061200	751	87.22	27050	27050	26150	35150	18950	27050	26712.65	2.95	0	0	27483	27266	27083	26866	26683	27375	26975	125	8100	5000	18390	50	1	2499971	667	-69.71	0.31	12	0.03	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	28300	-5.65	20230704	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.03	N	009770	5000	124 억	73664	N	N	1	N	N
127	20230710	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-150	5	-0.55	18856850	706	82.00	27050	27050	26150	35150	18950	27050	26709.42	2.95	0	0	27483	27266	27083	26866	26683	27375	26975	125	8100	5000	18390	50	1	2499971	672	-70.23	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	28300	-4.95	20230704	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73664	N	N	1	N	N
128	20230710	100228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	0	3	0.00	5835000	217	25.20	27050	27050	26800	35150	18950	27050	26889.40	2.95	0	0	27483	27266	27083	26866	26683	27375	26975	125	8100	5000	18390	50	1	2499971	676	-70.63	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	28300	-4.42	20230704	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.03	N	009770	5000	124 억	73664	N	N	1	N	N
129	20230710	090227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	-250	5	-0.92	3148750	117	13.59	27050	27050	26800	35150	18950	27050	26912.39	2.95	0	0	27483	27266	27083	26866	26683	27375	26975	125	8100	5000	18390	50	1	2499971	670	-69.97	0.31	12	0.00	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	28300	-5.30	20230704	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73664	N	N	1	N	N
130	20230707	160226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	-350	5	-1.28	23311850	861	39.88	27000	27300	26900	35600	19200	27400	27075.32	2.95	0	-6	28733	28066	27633	26966	26533	27850	26750	125	8200	5000	18630	50	1	2499971	676	-70.63	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	28300	-4.42	20230704	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.03	N	009770	5000	124 억	73669	N	N	1	N	N
131	20230707	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27250	-150	5	-0.55	15006400	554	25.66	27000	27250	26900	35600	19200	27400	27087.36	2.95	0	0	28733	28066	27633	26966	26533	27850	26750	125	8200	5000	18630	50	1	2499971	681	-71.15	0.32	12	0.02	-383.00	85204.00	35750	20220818	-23.78	23550	20221025	15.71	28300	-3.71	20230704	24000	13.54	20230316	35750	-23.78	20220818	23550	15.71	20221025	0.03	N	009770	5000	124 억	73669	N	N	1	N	N
132	20230707	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27150	-250	5	-0.91	12101700	447	20.70	27000	27250	26900	35600	19200	27400	27073.15	2.95	0	0	28733	28066	27633	26966	26533	27850	26750	125	8200	5000	18630	50	1	2499971	679	-70.89	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.06	23550	20221025	15.29	28300	-4.06	20230704	24000	13.12	20230316	35750	-24.06	20220818	23550	15.29	20221025	0.03	N	009770	5000	124 억	73669	N	N	1	N	N
133	20230707	130229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27150	-250	5	-0.91	10907100	403	18.67	27000	27250	26900	35600	19200	27400	27064.76	2.95	0	0	28733	28066	27633	26966	26533	27850	26750	125	8200	5000	18630	50	1	2499971	679	-70.89	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.06	23550	20221025	15.29	28300	-4.06	20230704	24000	13.12	20230316	35750	-24.06	20220818	23550	15.29	20221025	0.03	N	009770	5000	124 억	73669	N	N	1	N	N
134	20230707	120228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27150	-250	5	-0.91	10146900	375	17.37	27000	27250	26900	35600	19200	27400	27058.40	2.95	0	0	28733	28066	27633	26966	26533	27850	26750	125	8200	5000	18630	50	1	2499971	679	-70.89	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.06	23550	20221025	15.29	28300	-4.06	20230704	24000	13.12	20230316	35750	-24.06	20220818	23550	15.29	20221025	0.03	N	009770	5000	124 억	73669	N	N	1	N	N
135	20230707	110228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27200	-200	5	-0.73	5378300	199	9.22	27000	27250	26950	35600	19200	27400	27026.63	2.95	0	0	28733	28066	27633	26966	26533	27850	26750	125	8200	5000	18630	50	1	2499971	680	-71.02	0.32	12	0.01	-383.00	85204.00	35750	20220818	-23.92	23550	20221025	15.50	28300	-3.89	20230704	24000	13.33	20230316	35750	-23.92	20220818	23550	15.50	20221025	0.03	N	009770	5000	124 억	73669	N	N	1	N	N
136	20230707	100228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27250	-150	5	-0.55	4674450	173	8.01	27000	27250	27000	35600	19200	27400	27019.94	2.95	0	0	28733	28066	27633	26966	26533	27850	26750	125	8200	5000	18630	50	1	2499971	681	-71.15	0.32	12	0.01	-383.00	85204.00	35750	20220818	-23.78	23550	20221025	15.71	28300	-3.71	20230704	24000	13.54	20230316	35750	-23.78	20220818	23550	15.71	20221025	0.03	N	009770	5000	124 억	73669	N	N	1	N	N
137	20230707	090226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	-400	5	-1.46	3078000	114	5.28	27000	27000	27000	35600	19200	27400	27000.00	2.95	0	0	28733	28066	27633	26966	26533	27850	26750	125	8200	5000	18630	50	1	2499971	675	-70.50	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	28300	-4.59	20230704	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73669	N	N	1	N	N
138	20230706	160226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27400	-900	5	-3.18	59452800	2138	294.09	28300	28300	27200	36750	19850	28300	27807.44	2.95	0	-8	28500	28400	28200	28100	27900	28450	28150	125	8450	5000	19240	50	1	2499971	685	-71.54	0.32	12	0.09	-383.00	85204.00	35750	20220818	-23.36	23550	20221025	16.35	28300	0.00	20230704	24000	14.17	20230316	35750	-23.36	20220818	23550	16.35	20221025	0.03	N	009770	5000	124 억	73677	N	N	1	N	N
139	20230706	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27650	-650	5	-2.30	54277750	1949	268.09	28300	28300	27200	36750	19850	28300	27848.79	2.95	0	-11	28500	28400	28200	28100	27900	28450	28150	125	8450	5000	19240	50	1	2499971	691	-72.19	0.32	12	0.08	-383.00	85204.00	35750	20220818	-22.66	23550	20221025	17.41	28300	0.00	20230704	24000	15.21	20230316	35750	-22.66	20220818	23550	17.41	20221025	0.03	N	009770	5000	124 억	73677	N	N	0	N	N
140	20230706	140227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27450	-850	5	-3.00	51062750	1832	251.99	28300	28300	27200	36750	19850	28300	27872.45	2.95	0	-11	28500	28400	28200	28100	27900	28450	28150	125	8450	5000	19240	50	1	2499971	686	-71.67	0.32	12	0.07	-383.00	85204.00	35750	20220818	-23.22	23550	20221025	16.56	28300	0.00	20230704	24000	14.38	20230316	35750	-23.22	20220818	23550	16.56	20221025	0.03	N	009770	5000	124 억	73677	N	N	0	N	N
141	20230706	130226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27700	-600	5	-2.12	41449400	1481	203.71	28300	28300	27300	36750	19850	28300	27987.23	2.95	0	-14	28500	28400	28200	28100	27900	28450	28150	125	8450	5000	19240	50	1	2499971	692	-72.32	0.33	12	0.06	-383.00	85204.00	35750	20220818	-22.52	23550	20221025	17.62	28300	0.00	20230704	24000	15.42	20230316	35750	-22.52	20220818	23550	17.62	20221025	0.03	N	009770	5000	124 억	73677	N	N	0	N	N
142	20230706	120226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28200	-100	5	-0.35	25851700	920	126.55	28300	28300	27850	36750	19850	28300	28099.46	2.95	0	-4	28500	28400	28200	28100	27900	28450	28150	125	8450	5000	19240	50	1	2499971	705	-73.63	0.33	12	0.04	-383.00	85204.00	35750	20220818	-21.12	23550	20221025	19.75	28300	0.00	20230704	24000	17.50	20230316	35750	-21.12	20220818	23550	19.75	20221025	0.03	N	009770	5000	124 억	73677	N	N	0	N	N
143	20230706	110228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27850	-450	5	-1.59	25795300	918	126.27	28300	28300	27850	36750	19850	28300	28099.24	2.95	0	-4	28500	28400	28200	28100	27900	28450	28150	125	8450	5000	19240	50	1	2499971	696	-72.72	0.33	12	0.04	-383.00	85204.00	35750	20220818	-22.10	23550	20221025	18.26	28300	0.00	20230704	24000	16.04	20230316	35750	-22.10	20220818	23550	18.26	20221025	0.03	N	009770	5000	124 억	73677	N	N	0	N	N
144	20230706	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28100	-200	5	-0.71	2558300	91	12.52	28300	28300	28000	36750	19850	28300	28111.11	2.95	0	-3	28500	28400	28200	28100	27900	28450	28150	125	8450	5000	19240	50	1	2499971	702	-73.37	0.33	12	0.00	-383.00	85204.00	35750	20220818	-21.40	23550	20221025	19.32	28300	0.00	20230704	24000	17.08	20230316	35750	-21.40	20220818	23550	19.32	20221025	0.03	N	009770	5000	124 억	73677	N	N	0	N	N
145	20230706	090226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28300	0	3	0.00	283000	10	1.38	28300	28300	28300	36750	19850	28300	28300.00	2.95	0	0	28500	28400	28200	28100	27900	28450	28150	125	8450	5000	19240	50	1	2499971	707	-73.89	0.33	12	0.00	-383.00	85204.00	35750	20220818	-20.84	23550	20221025	20.17	28300	0.00	20230704	24000	17.92	20230316	35750	-20.84	20220818	23550	20.17	20221025	0.03	N	009770	5000	124 억	73677	N	N	0	N	N
146	20230705	160226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28300	100	2	0.35	20516100	727	23.96	28250	28300	28000	36650	19750	28200	28220.65	2.95	0	-5	28566	28382	28116	27932	27666	28475	28025	125	8450	5000	19170	50	1	2499971	707	-73.89	0.33	12	0.03	-383.00	85204.00	35750	20220818	-20.84	23550	20221025	20.17	28300	0.00	20230704	24000	17.92	20230316	35750	-20.84	20220818	23550	20.17	20221025	0.03	N	009770	5000	124 억	73682	N	N	0	N	N
147	20230705	150225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28250	50	2	0.18	17970300	637	21.00	28250	28300	28000	36650	19750	28200	28211.09	2.95	0	-5	28566	28382	28116	27932	27666	28475	28025	125	8450	5000	19170	50	1	2499971	706	-73.76	0.33	12	0.03	-383.00	85204.00	35750	20220818	-20.98	23550	20221025	19.96	28300	0.00	20230704	24000	17.71	20230316	35750	-20.98	20220818	23550	19.96	20221025	0.03	N	009770	5000	124 억	73682	N	N	0	N	N
148	20230705	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28250	50	2	0.18	14131650	501	16.51	28250	28300	28000	36650	19750	28200	28207.10	2.95	0	1	28566	28382	28116	27932	27666	28475	28025	125	8450	5000	19170	50	1	2499971	706	-73.76	0.33	12	0.02	-383.00	85204.00	35750	20220818	-20.98	23550	20221025	19.96	28300	0.00	20230704	24000	17.71	20230316	35750	-20.98	20220818	23550	19.96	20221025	0.03	N	009770	5000	124 억	73682	N	N	0	N	N
149	20230705	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28250	50	2	0.18	13398350	475	15.66	28250	28300	28000	36650	19750	28200	28207.28	2.95	0	1	28566	28382	28116	27932	27666	28475	28025	125	8450	5000	19170	50	1	2499971	706	-73.76	0.33	12	0.02	-383.00	85204.00	35750	20220818	-20.98	23550	20221025	19.96	28300	0.00	20230704	24000	17.71	20230316	35750	-20.98	20220818	23550	19.96	20221025	0.03	N	009770	5000	124 억	73682	N	N	0	N	N
150	20230705	120224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28250	50	2	0.18	10775900	382	12.59	28250	28300	28000	36650	19750	28200	28209.54	2.95	0	1	28566	28382	28116	27932	27666	28475	28025	125	8450	5000	19170	50	1	2499971	706	-73.76	0.33	12	0.02	-383.00	85204.00	35750	20220818	-20.98	23550	20221025	19.96	28300	0.00	20230704	24000	17.71	20230316	35750	-20.98	20220818	23550	19.96	20221025	0.03	N	009770	5000	124 억	73682	N	N	0	N	N
151	20230705	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28250	50	2	0.18	8974700	318	10.48	28250	28300	28000	36650	19750	28200	28223.43	2.95	0	1	28566	28382	28116	27932	27666	28475	28025	125	8450	5000	19170	50	1	2499971	706	-73.76	0.33	12	0.01	-383.00	85204.00	35750	20220818	-20.98	23550	20221025	19.96	28300	0.00	20230704	24000	17.71	20230316	35750	-20.98	20220818	23550	19.96	20221025	0.03	N	009770	5000	124 억	73682	N	N	0	N	N
152	20230705	100225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28300	100	2	0.35	4773550	169	5.57	28250	28300	28200	36650	19750	28200	28250.32	2.95	0	0	28566	28382	28116	27932	27666	28475	28025	125	8450	5000	19170	50	1	2499971	707	-73.89	0.33	12	0.01	-383.00	85204.00	35750	20220818	-20.84	23550	20221025	20.17	28300	0.00	20230704	24000	17.92	20230316	35750	-20.84	20220818	23550	20.17	20221025	0.03	N	009770	5000	124 억	73682	N	N	0	N	N
153	20230705	090224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28300	100	2	0.35	988650	35	1.15	28250	28300	28250	36650	19750	28200	28282.50	2.95	0	0	28566	28382	28116	27932	27666	28475	28025	125	8450	5000	19170	50	1	2499971	707	-73.89	0.33	12	0.00	-383.00	85204.00	35750	20220818	-20.84	23550	20221025	20.17	28300	0.00	20230704	24000	17.92	20230316	35750	-20.84	20220818	23550	20.17	20221025	0.03	N	009770	5000	124 억	73682	N	N	0	N	N
154	20230704	160223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28200	200	2	0.71	85053400	3033	109.49	28100	28300	27850	36400	19600	28000	28042.76	2.95	0	-22	28200	28100	27900	27800	27600	28150	27850	125	8400	5000	19040	50	1	2499971	705	-73.63	0.33	12	0.12	-383.00	85204.00	35750	20220818	-21.12	23550	20221025	19.75	28300	-0.35	20230704	24000	17.50	20230316	35750	-21.12	20220818	23550	19.75	20221025	0.03	N	009770	5000	124 억	73691	N	N	1	N	N
155	20230704	150222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28150	150	2	0.54	83448700	2976	107.44	28100	28300	27850	36400	19600	28000	28040.65	2.95	0	-17	28200	28100	27900	27800	27600	28150	27850	125	8400	5000	19040	50	1	2499971	704	-73.50	0.33	12	0.12	-383.00	85204.00	35750	20220818	-21.26	23550	20221025	19.53	28300	-0.53	20230704	24000	17.29	20230316	35750	-21.26	20220818	23550	19.53	20221025	0.03	N	009770	5000	124 억	73691	N	N	1	N	N
156	20230704	140223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28200	200	2	0.71	77666550	2771	100.04	28100	28250	27850	36400	19600	28000	28028.42	2.95	0	-16	28200	28100	27900	27800	27600	28150	27850	125	8400	5000	19040	50	1	2499971	705	-73.63	0.33	12	0.11	-383.00	85204.00	35750	20220818	-21.12	23550	20221025	19.75	28250	-0.18	20230704	24000	17.50	20230316	35750	-21.12	20220818	23550	19.75	20221025	0.03	N	009770	5000	124 억	73691	N	N	1	N	N
157	20230704	130221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28000	0	3	0.00	66737300	2383	86.03	28100	28200	27850	36400	19600	28000	28005.60	2.95	0	-4	28200	28100	27900	27800	27600	28150	27850	125	8400	5000	19040	50	1	2499971	700	-73.11	0.33	12	0.10	-383.00	85204.00	35750	20220818	-21.68	23550	20221025	18.90	28200	-0.71	20230704	24000	16.67	20230316	35750	-21.68	20220818	23550	18.90	20221025	0.03	N	009770	5000	124 억	73691	N	N	1	N	N
158	20230704	120223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28100	100	2	0.36	64717700	2311	83.43	28100	28200	27850	36400	19600	28000	28004.21	2.95	0	-4	28200	28100	27900	27800	27600	28150	27850	125	8400	5000	19040	50	1	2499971	702	-73.37	0.33	12	0.09	-383.00	85204.00	35750	20220818	-21.40	23550	20221025	19.32	28200	-0.35	20230704	24000	17.08	20230316	35750	-21.40	20220818	23550	19.32	20221025	0.03	N	009770	5000	124 억	73691	N	N	1	N	N
159	20230704	110220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28050	50	2	0.18	63905250	2282	82.38	28100	28200	27850	36400	19600	28000	28004.07	2.95	0	2	28200	28100	27900	27800	27600	28150	27850	125	8400	5000	19040	50	1	2499971	701	-73.24	0.33	12	0.09	-383.00	85204.00	35750	20220818	-21.54	23550	20221025	19.11	28200	-0.53	20230704	24000	16.88	20230316	35750	-21.54	20220818	23550	19.11	20221025	0.03	N	009770	5000	124 억	73691	N	N	1	N	N
160	20230704	100220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28000	0	3	0.00	59045300	2108	76.10	28100	28200	27900	36400	19600	28000	28010.14	2.95	0	0	28200	28100	27900	27800	27600	28150	27850	125	8400	5000	19040	50	1	2499971	700	-73.11	0.33	12	0.08	-383.00	85204.00	35750	20220818	-21.68	23550	20221025	18.90	28200	-0.71	20230704	24000	16.67	20230316	35750	-21.68	20220818	23550	18.90	20221025	0.03	N	009770	5000	124 억	73691	N	N	1	N	N
161	20230704	090220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28100	100	2	0.36	2809300	100	3.61	28100	28100	28100	36400	19600	28000	28100.00	2.95	0	0	28200	28100	27900	27800	27600	28150	27850	125	8400	5000	19040	50	1	2499971	702	-73.37	0.33	12	0.00	-383.00	85204.00	35750	20220818	-21.40	23550	20221025	19.32	28100	0.00	20230704	24000	17.08	20230316	35750	-21.40	20220818	23550	19.32	20221025	0.03	N	009770	5000	124 억	73691	N	N	1	N	N
162	20230703	160219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28000	300	2	1.08	77306350	2769	134.29	27900	28000	27700	36000	19400	27700	27919.30	2.95	0	-71	27900	27800	27600	27500	27300	27850	27550	125	8300	5000	18830	50	1	2499971	700	-73.11	0.33	12	0.11	-383.00	85204.00	35750	20220818	-21.68	23550	20221025	18.90	28000	0.00	20230703	24000	16.67	20230316	35750	-21.68	20220818	23550	18.90	20221025	0.03	N	009770	5000	124 억	73728	N	N	1	N	N
163	20230703	150222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27950	250	2	0.90	71457250	2560	124.15	27900	28000	27700	36000	19400	27700	27913.82	2.95	0	-63	27900	27800	27600	27500	27300	27850	27550	125	8300	5000	18830	50	1	2499971	699	-72.98	0.33	12	0.10	-383.00	85204.00	35750	20220818	-21.82	23550	20221025	18.68	28000	-0.18	20230703	24000	16.46	20230316	35750	-21.82	20220818	23550	18.68	20221025	0.03	N	009770	5000	124 억	73728	N	N	0	N	N
164	20230703	140221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	28000	300	2	1.08	61946200	2220	107.66	27900	28000	27700	36000	19400	27700	27904.62	2.95	0	-62	27900	27800	27600	27500	27300	27850	27550	125	8300	5000	18830	50	1	2499971	700	-73.11	0.33	12	0.09	-383.00	85204.00	35750	20220818	-21.68	23550	20221025	18.90	28000	0.00	20230703	24000	16.67	20230316	35750	-21.68	20220818	23550	18.90	20221025	0.03	N	009770	5000	124 억	73728	N	N	0	N	N
165	20230703	130219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27850	150	2	0.54	43629150	1565	75.90	27900	27950	27700	36000	19400	27700	27879.20	2.95	0	-54	27900	27800	27600	27500	27300	27850	27550	125	8300	5000	18830	50	1	2499971	696	-72.72	0.33	12	0.06	-383.00	85204.00	35750	20220818	-22.10	23550	20221025	18.26	27950	-0.36	20230703	24000	16.04	20230316	35750	-22.10	20220818	23550	18.26	20221025	0.03	N	009770	5000	124 억	73728	N	N	0	N	N
166	20230703	120220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27850	150	2	0.54	33867200	1215	58.92	27900	27950	27700	36000	19400	27700	27875.68	2.95	0	-44	27900	27800	27600	27500	27300	27850	27550	125	8300	5000	18830	50	1	2499971	696	-72.72	0.33	12	0.05	-383.00	85204.00	35750	20220818	-22.10	23550	20221025	18.26	27950	-0.36	20230703	24000	16.04	20230316	35750	-22.10	20220818	23550	18.26	20221025	0.03	N	009770	5000	124 억	73728	N	N	0	N	N
167	20230703	110220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27850	150	2	0.54	32700850	1173	56.89	27900	27950	27700	36000	19400	27700	27879.49	2.95	0	-24	27900	27800	27600	27500	27300	27850	27550	125	8300	5000	18830	50	1	2499971	696	-72.72	0.33	12	0.05	-383.00	85204.00	35750	20220818	-22.10	23550	20221025	18.26	27950	-0.36	20230703	24000	16.04	20230316	35750	-22.10	20220818	23550	18.26	20221025	0.03	N	009770	5000	124 억	73728	N	N	0	N	N
168	20230703	100217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27850	150	2	0.54	28761450	1031	50.00	27900	27950	27700	36000	19400	27700	27898.58	2.95	0	-19	27900	27800	27600	27500	27300	27850	27550	125	8300	5000	18830	50	1	2499971	696	-72.72	0.33	12	0.04	-383.00	85204.00	35750	20220818	-22.10	23550	20221025	18.26	27950	-0.36	20230703	24000	16.04	20230316	35750	-22.10	20220818	23550	18.26	20221025	0.03	N	009770	5000	124 억	73728	N	N	0	N	N
169	20230703	090218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27700	0	3	0.00	3122000	112	5.43	27900	27900	27700	36000	19400	27700	27892.16	2.95	0	-2	27900	27800	27600	27500	27300	27850	27550	125	8300	5000	18830	50	1	2499971	692	-72.32	0.33	12	0.00	-383.00	85204.00	35750	20220818	-22.52	23550	20221025	17.62	27900	-0.72	20230703	24000	15.42	20230316	35750	-22.52	20220818	23550	17.62	20221025	0.03	N	009770	5000	124 억	73728	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History