KissMeData/009770/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	23194600	926	83.80	25400	25400	24950	32550	17550	25050	25048.16	2.91	-34	25450	25250	25100	24900	24750	25175	24825	125	7500	5000	17030	50	1	2499971	626	-65.40	0.29	12	0.04	-383.00	85204.00	31600	20220901	-20.73	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.01	N	009770	5000	124 억	72862	N	N	0	N	N
3	20230831	150319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	20138500	804	72.76	25400	25400	24950	32550	17550	25050	25047.89	2.91	-32	25450	25250	25100	24900	24750	25175	24825	125	7500	5000	17030	50	1	2499971	625	-65.27	0.29	12	0.03	-383.00	85204.00	31600	20220901	-20.89	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.01	N	009770	5000	124 억	72862	N	N	0	N	N
4	20230831	140332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	16457550	657	59.46	25400	25400	24950	32550	17550	25050	25049.54	2.91	-29	25450	25250	25100	24900	24750	25175	24825	125	7500	5000	17030	50	1	2499971	625	-65.27	0.29	12	0.03	-383.00	85204.00	31600	20220901	-20.89	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.01	N	009770	5000	124 억	72862	N	N	0	N	N
5	20230831	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	13804800	551	49.86	25400	25400	24950	32550	17550	25050	25054.08	2.91	-7	25450	25250	25100	24900	24750	25175	24825	125	7500	5000	17030	50	1	2499971	626	-65.40	0.29	12	0.02	-383.00	85204.00	31600	20220901	-20.73	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.01	N	009770	5000	124 억	72862	N	N	0	N	N
6	20230831	120330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	11375700	454	41.09	25400	25400	24950	32550	17550	25050	25056.61	2.91	-6	25450	25250	25100	24900	24750	25175	24825	125	7500	5000	17030	50	1	2499971	626	-65.40	0.29	12	0.02	-383.00	85204.00	31600	20220901	-20.73	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.01	N	009770	5000	124 억	72862	N	N	0	N	N
7	20230831	110439	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	10348650	413	37.38	25400	25400	24950	32550	17550	25050	25057.26	2.91	-6	25450	25250	25100	24900	24750	25175	24825	125	7500	5000	17030	50	1	2499971	626	-65.40	0.29	12	0.02	-383.00	85204.00	31600	20220901	-20.73	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.01	N	009770	5000	124 억	72862	N	N	0	N	N
8	20230831	100353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-100	5	-0.40	10123350	404	36.56	25400	25400	24950	32550	17550	25050	25057.80	2.91	-3	25450	25250	25100	24900	24750	25175	24825	125	7500	5000	17030	50	1	2499971	624	-65.14	0.29	12	0.02	-383.00	85204.00	31600	20220901	-21.04	23550	20221025	5.94	28300	-11.84	20230704	24000	3.96	20230316	31600	-21.04	20220901	23550	5.94	20221025	0.01	N	009770	5000	124 억	72862	N	N	0	N	N
9	20230831	090303	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	526400	21	1.90	25400	25400	25050	32550	17550	25050	25066.67	2.91	0	25450	25250	25100	24900	24750	25175	24825	125	7500	5000	17030	50	1	2499971	626	-65.40	0.29	12	0.00	-383.00	85204.00	31600	20220901	-20.73	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.01	N	009770	5000	124 억	72862	N	N	0	N	N
10	20230830	160247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-50	5	-0.20	27602400	1104	52.55	25100	25300	24950	32600	17600	25100	25001.64	2.91	-2	25700	25400	25100	24800	24500	25400	24800	125	7500	5000	17060	50	1	2499971	626	-65.40	0.29	12	0.04	-383.00	85204.00	31600	20220901	-20.73	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.01	N	009770	5000	124 억	72864	N	N	1	N	N
11	20230830	150312	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	25625950	1025	48.79	25100	25300	24950	32600	17600	25100	25000.34	2.91	-2	25700	25400	25100	24800	24500	25400	24800	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.04	-383.00	85204.00	31600	20220901	-20.89	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.01	N	009770	5000	124 억	72864	N	N	1	N	N
12	20230830	140334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	18252800	730	34.75	25100	25300	24950	32600	17600	25100	25003.04	2.91	-2	25700	25400	25100	24800	24500	25400	24800	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.03	-383.00	85204.00	31600	20220901	-20.89	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.01	N	009770	5000	124 억	72864	N	N	1	N	N
13	20230830	130319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	17528000	701	33.37	25100	25300	24950	32600	17600	25100	25003.45	2.91	-2	25700	25400	25100	24800	24500	25400	24800	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.03	-383.00	85204.00	31600	20220901	-20.89	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.01	N	009770	5000	124 억	72864	N	N	1	N	N
14	20230830	120326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-50	5	-0.20	16026950	641	30.51	25100	25300	24950	32600	17600	25100	25002.13	2.91	0	25700	25400	25100	24800	24500	25400	24800	125	7500	5000	17060	50	1	2499971	626	-65.40	0.29	12	0.03	-383.00	85204.00	31600	20220901	-20.73	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.01	N	009770	5000	124 억	72864	N	N	1	N	N
15	20230830	110429	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	12324650	493	23.47	25100	25300	24950	32600	17600	25100	24998.05	2.91	0	25700	25400	25100	24800	24500	25400	24800	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.02	-383.00	85204.00	31600	20220901	-20.89	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.01	N	009770	5000	124 억	72864	N	N	1	N	N
16	20230830	100344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-150	5	-0.60	9927200	397	18.90	25100	25300	24950	32600	17600	25100	25004.09	2.91	0	25700	25400	25100	24800	24500	25400	24800	125	7500	5000	17060	50	1	2499971	624	-65.14	0.29	12	0.02	-383.00	85204.00	31600	20220901	-21.04	23550	20221025	5.94	28300	-11.84	20230704	24000	3.96	20230316	31600	-21.04	20220901	23550	5.94	20221025	0.01	N	009770	5000	124 억	72864	N	N	1	N	N
17	20230830	090300	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	200	2	0.80	502200	20	0.95	25100	25300	25100	32600	17600	25100	25114.29	2.91	0	25700	25400	25100	24800	24500	25400	24800	125	7500	5000	17060	50	1	2499971	632	-66.06	0.30	12	0.00	-383.00	85204.00	31600	20220901	-19.94	23550	20221025	7.43	28300	-10.60	20230704	24000	5.42	20230316	31600	-19.94	20220901	23550	7.43	20221025	0.01	N	009770	5000	124 억	72864	N	N	1	N	N
18	20230829	160244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	0	3	0.00	52387300	2101	117.31	25100	25400	24800	32600	17600	25100	24934.46	2.91	-10	25500	25300	25100	24900	24700	25400	25000	125	7500	5000	17060	50	1	2499971	627	-65.54	0.29	12	0.08	-383.00	85204.00	32350	20220826	-22.41	23550	20221025	6.58	28300	-11.31	20230704	24000	4.58	20230316	31600	-20.57	20220901	23550	6.58	20221025	0.02	N	009770	5000	124 억	72874	N	N	1	N	N
19	20230829	150315	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-50	5	-0.20	52287100	2097	117.09	25100	25400	24800	32600	17600	25100	24934.24	2.91	-10	25500	25300	25100	24900	24700	25400	25000	125	7500	5000	17060	50	1	2499971	626	-65.40	0.29	12	0.08	-383.00	85204.00	32350	20220826	-22.57	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.02	N	009770	5000	124 억	72874	N	N	0	N	N
20	20230829	140336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	45362700	1819	101.56	25100	25400	24800	32600	17600	25100	24938.26	2.91	-10	25500	25300	25100	24900	24700	25400	25000	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.07	-383.00	85204.00	32350	20220826	-22.72	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.02	N	009770	5000	124 억	72874	N	N	0	N	N
21	20230829	130323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-300	5	-1.20	45287800	1816	101.40	25100	25400	24800	32600	17600	25100	24938.22	2.91	-9	25500	25300	25100	24900	24700	25400	25000	125	7500	5000	17060	50	1	2499971	620	-64.75	0.29	12	0.07	-383.00	85204.00	32350	20220826	-23.34	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	31600	-21.52	20220901	23550	5.31	20221025	0.02	N	009770	5000	124 억	72874	N	N	0	N	N
22	20230829	120328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	28906550	1158	64.66	25100	25400	24900	32600	17600	25100	24962.48	2.91	-9	25500	25300	25100	24900	24700	25400	25000	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.05	-383.00	85204.00	32350	20220826	-22.72	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.02	N	009770	5000	124 억	72874	N	N	0	N	N
23	20230829	110511	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-200	5	-0.80	21483300	861	48.07	25100	25400	24900	32600	17600	25100	24951.57	2.91	-9	25500	25300	25100	24900	24700	25400	25000	125	7500	5000	17060	50	1	2499971	622	-65.01	0.29	12	0.03	-383.00	85204.00	32350	20220826	-23.03	23550	20221025	5.73	28300	-12.01	20230704	24000	3.75	20230316	31600	-21.20	20220901	23550	5.73	20221025	0.02	N	009770	5000	124 억	72874	N	N	0	N	N
24	20230829	100349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-50	5	-0.20	6913300	277	15.47	25100	25400	24900	32600	17600	25100	24957.76	2.91	-3	25500	25300	25100	24900	24700	25400	25000	125	7500	5000	17060	50	1	2499971	626	-65.40	0.29	12	0.01	-383.00	85204.00	32350	20220826	-22.57	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.02	N	009770	5000	124 억	72874	N	N	0	N	N
25	20230829	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	300	2	1.20	176300	7	0.39	25100	25400	25100	32600	17600	25100	25185.71	2.91	0	25500	25300	25100	24900	24700	25400	25000	125	7500	5000	17060	50	1	2499971	635	-66.32	0.30	12	0.00	-383.00	85204.00	32350	20220826	-21.48	23550	20221025	7.86	28300	-10.25	20230704	24000	5.83	20230316	31600	-19.62	20220901	23550	7.86	20221025	0.02	N	009770	5000	124 억	72874	N	N	0	N	N
26	20230828	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	0	3	0.00	44862850	1791	106.54	24900	25300	24900	32600	17600	25100	25049.05	2.92	-16	25366	25232	25016	24882	24666	25300	24950	125	7500	5000	17060	50	1	2499971	627	-65.54	0.29	12	0.07	-383.00	85204.00	33100	20220825	-24.17	23550	20221025	6.58	28300	-11.31	20230704	24000	4.58	20230316	31600	-20.57	20220901	23550	6.58	20221025	0.02	N	009770	5000	124 억	72889	N	N	0	N	N
27	20230828	150240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	36565150	1459	86.79	24900	25300	24900	32600	17600	25100	25061.79	2.92	-19	25366	25232	25016	24882	24666	25300	24950	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.06	-383.00	85204.00	33100	20220825	-24.47	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.02	N	009770	5000	124 억	72889	N	N	0	N	N
28	20230828	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-50	5	-0.20	32367450	1291	76.80	24900	25300	24900	32600	17600	25100	25071.61	2.92	-21	25366	25232	25016	24882	24666	25300	24950	125	7500	5000	17060	50	1	2499971	626	-65.40	0.29	12	0.05	-383.00	85204.00	33100	20220825	-24.32	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	31600	-20.73	20220901	23550	6.37	20221025	0.02	N	009770	5000	124 억	72889	N	N	0	N	N
29	20230828	130244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	200	2	0.80	21108950	843	50.15	24900	25300	24900	32600	17600	25100	25040.27	2.92	-20	25366	25232	25016	24882	24666	25300	24950	125	7500	5000	17060	50	1	2499971	632	-66.06	0.30	12	0.03	-383.00	85204.00	33100	20220825	-23.56	23550	20221025	7.43	28300	-10.60	20230704	24000	5.42	20230316	31600	-19.94	20220901	23550	7.43	20221025	0.02	N	009770	5000	124 억	72889	N	N	0	N	N
30	20230828	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	0	3	0.00	20628300	824	49.02	24900	25300	24900	32600	17600	25100	25034.34	2.92	-19	25366	25232	25016	24882	24666	25300	24950	125	7500	5000	17060	50	1	2499971	627	-65.54	0.29	12	0.03	-383.00	85204.00	33100	20220825	-24.17	23550	20221025	6.58	28300	-11.31	20230704	24000	4.58	20230316	31600	-20.57	20220901	23550	6.58	20221025	0.02	N	009770	5000	124 억	72889	N	N	0	N	N
31	20230828	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-150	5	-0.60	10185800	408	24.27	24900	25300	24900	32600	17600	25100	24965.20	2.92	-9	25366	25232	25016	24882	24666	25300	24950	125	7500	5000	17060	50	1	2499971	624	-65.14	0.29	12	0.02	-383.00	85204.00	33100	20220825	-24.62	23550	20221025	5.94	28300	-11.84	20230704	24000	3.96	20230316	31600	-21.04	20220901	23550	5.94	20221025	0.02	N	009770	5000	124 억	72889	N	N	0	N	N
32	20230828	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	7360900	295	17.55	24900	25300	24900	32600	17600	25100	24952.20	2.92	-8	25366	25232	25016	24882	24666	25300	24950	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.01	-383.00	85204.00	33100	20220825	-24.47	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.02	N	009770	5000	124 억	72889	N	N	0	N	N
33	20230828	090241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-100	5	-0.40	4432800	178	10.59	24900	25000	24900	32600	17600	25100	24903.37	2.92	7	25366	25232	25016	24882	24666	25300	24950	125	7500	5000	17060	50	1	2499971	625	-65.27	0.29	12	0.01	-383.00	85204.00	33100	20220825	-24.47	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	31600	-20.89	20220901	23550	6.16	20221025	0.02	N	009770	5000	124 억	72889	N	N	0	N	N
34	20230825	160240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	-50	5	-0.20	41864050	1681	126.30	25050	25150	24800	32650	17650	25150	24900.54	2.92	-55	25483	25316	24983	24816	24483	25400	24900	125	7500	5000	17100	50	1	2499971	627	-65.54	0.29	12	0.07	-383.00	85204.00	33100	20220825	-24.17	23550	20221025	6.58	28300	-11.31	20230704	24000	4.58	20230316	33100	-24.17	20220825	23550	6.58	20221025	0.01	N	009770	5000	124 억	72948	N	N	0	N	N
35	20230825	150240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-100	5	-0.40	39705400	1595	119.83	25050	25150	24800	32650	17650	25150	24889.59	2.92	-58	25483	25316	24983	24816	24483	25400	24900	125	7500	5000	17100	50	1	2499971	626	-65.40	0.29	12	0.06	-383.00	85204.00	33100	20220825	-24.32	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	33100	-24.32	20220825	23550	6.37	20221025	0.01	N	009770	5000	124 억	72948	N	N	0	N	N
36	20230825	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-250	5	-0.99	36913800	1483	111.42	25050	25150	24800	32650	17650	25150	24886.87	2.92	-55	25483	25316	24983	24816	24483	25400	24900	125	7500	5000	17100	50	1	2499971	622	-65.01	0.29	12	0.06	-383.00	85204.00	33100	20220825	-24.77	23550	20221025	5.73	28300	-12.01	20230704	24000	3.75	20230316	33100	-24.77	20220825	23550	5.73	20221025	0.01	N	009770	5000	124 억	72948	N	N	0	N	N
37	20230825	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-350	5	-1.39	27337050	1097	82.42	25050	25150	24800	32650	17650	25150	24914.46	2.92	-48	25483	25316	24983	24816	24483	25400	24900	125	7500	5000	17100	50	1	2499971	620	-64.75	0.29	12	0.04	-383.00	85204.00	33100	20220825	-25.08	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	33100	-25.08	20220825	23550	5.31	20221025	0.01	N	009770	5000	124 억	72948	N	N	0	N	N
38	20230825	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-300	5	-1.19	22797400	914	68.67	25050	25150	24800	32650	17650	25150	24936.61	2.92	-48	25483	25316	24983	24816	24483	25400	24900	125	7500	5000	17100	50	1	2499971	621	-64.88	0.29	12	0.04	-383.00	85204.00	33100	20220825	-24.92	23550	20221025	5.52	28300	-12.19	20230704	24000	3.54	20230316	33100	-24.92	20220825	23550	5.52	20221025	0.01	N	009770	5000	124 억	72948	N	N	0	N	N
39	20230825	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-350	5	-1.39	22298350	894	67.17	25050	25150	24800	32650	17650	25150	24936.25	2.92	-46	25483	25316	24983	24816	24483	25400	24900	125	7500	5000	17100	50	1	2499971	620	-64.75	0.29	12	0.04	-383.00	85204.00	33100	20220825	-25.08	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	33100	-25.08	20220825	23550	5.31	20221025	0.01	N	009770	5000	124 억	72948	N	N	0	N	N
40	20230825	100240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-250	5	-0.99	6950250	278	20.89	25050	25150	24900	32650	17650	25150	24986.17	2.92	-6	25483	25316	24983	24816	24483	25400	24900	125	7500	5000	17100	50	1	2499971	622	-65.01	0.29	12	0.01	-383.00	85204.00	33100	20220825	-24.77	23550	20221025	5.73	28300	-12.01	20230704	24000	3.75	20230316	33100	-24.77	20220825	23550	5.73	20221025	0.01	N	009770	5000	124 억	72948	N	N	0	N	N
41	20230825	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	0	3	0.00	4035100	161	12.10	25050	25150	24950	32650	17650	25150	25046.69	2.92	-3	25483	25316	24983	24816	24483	25400	24900	125	7500	5000	17100	50	1	2499971	629	-65.67	0.30	12	0.01	-383.00	85204.00	33100	20220825	-24.02	23550	20221025	6.79	28300	-11.13	20230704	24000	4.79	20230316	33100	-24.02	20220825	23550	6.79	20221025	0.01	N	009770	5000	124 억	72948	N	N	0	N	N
42	20230824	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	150	2	0.60	32995800	1331	25.53	24950	25150	24650	32500	17500	25000	24790.23	2.92	-7	25600	25300	24950	24650	24300	25125	24475	125	7500	5000	17000	50	1	2499971	629	-65.67	0.30	12	0.05	-383.00	85204.00	33200	20220823	-24.25	23550	20221025	6.79	28300	-11.13	20230704	24000	4.79	20230316	33100	-24.02	20220825	23550	6.79	20221025	0.01	N	009770	5000	124 억	72955	N	N	0	N	N
43	20230824	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-150	5	-0.60	29998650	1211	23.23	24950	25150	24650	32500	17500	25000	24771.80	2.92	-3	25600	25300	24950	24650	24300	25125	24475	125	7500	5000	17000	50	1	2499971	621	-64.88	0.29	12	0.05	-383.00	85204.00	33200	20220823	-25.15	23550	20221025	5.52	28300	-12.19	20230704	24000	3.54	20230316	33100	-24.92	20220825	23550	5.52	20221025	0.01	N	009770	5000	124 억	72955	N	N	0	N	N
44	20230824	140238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-200	5	-0.80	29973800	1210	23.21	24950	25150	24650	32500	17500	25000	24771.74	2.92	-3	25600	25300	24950	24650	24300	25125	24475	125	7500	5000	17000	50	1	2499971	620	-64.75	0.29	12	0.05	-383.00	85204.00	33200	20220823	-25.30	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	33100	-25.08	20220825	23550	5.31	20221025	0.01	N	009770	5000	124 억	72955	N	N	0	N	N
45	20230824	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-300	5	-1.20	27895100	1126	21.60	24950	25150	24650	32500	17500	25000	24773.62	2.92	-1	25600	25300	24950	24650	24300	25125	24475	125	7500	5000	17000	50	1	2499971	617	-64.49	0.29	12	0.05	-383.00	85204.00	33200	20220823	-25.60	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	33100	-25.38	20220825	23550	4.88	20221025	0.01	N	009770	5000	124 억	72955	N	N	0	N	N
46	20230824	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-150	5	-0.60	12500800	503	9.65	24950	25150	24700	32500	17500	25000	24852.49	2.92	-7	25600	25300	24950	24650	24300	25125	24475	125	7500	5000	17000	50	1	2499971	621	-64.88	0.29	12	0.02	-383.00	85204.00	33200	20220823	-25.15	23550	20221025	5.52	28300	-12.19	20230704	24000	3.54	20230316	33100	-24.92	20220825	23550	5.52	20221025	0.01	N	009770	5000	124 억	72955	N	N	0	N	N
47	20230824	110238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-150	5	-0.60	10686750	430	8.25	24950	25150	24700	32500	17500	25000	24852.91	2.92	-9	25600	25300	24950	24650	24300	25125	24475	125	7500	5000	17000	50	1	2499971	621	-64.88	0.29	12	0.02	-383.00	85204.00	33200	20220823	-25.15	23550	20221025	5.52	28300	-12.19	20230704	24000	3.54	20230316	33100	-24.92	20220825	23550	5.52	20221025	0.01	N	009770	5000	124 억	72955	N	N	0	N	N
48	20230824	100238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	0	3	0.00	9294950	374	7.17	24950	25150	24700	32500	17500	25000	24852.81	2.92	-9	25600	25300	24950	24650	24300	25125	24475	125	7500	5000	17000	50	1	2499971	625	-65.27	0.29	12	0.01	-383.00	85204.00	33200	20220823	-24.70	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	33100	-24.47	20220825	23550	6.16	20221025	0.01	N	009770	5000	124 억	72955	N	N	0	N	N
49	20230824	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-300	5	-1.20	5154700	208	3.99	24950	24950	24700	32500	17500	25000	24782.21	2.92	3	25600	25300	24950	24650	24300	25125	24475	125	7500	5000	17000	50	1	2499971	617	-64.49	0.29	12	0.01	-383.00	85204.00	33200	20220823	-25.60	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	33100	-25.38	20220825	23550	4.88	20221025	0.01	N	009770	5000	124 억	72955	N	N	0	N	N
50	20230823	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-250	5	-0.99	129338150	5214	186.88	25250	25250	24600	32800	17700	25250	24805.60	2.92	-9	26050	25650	25300	24900	24550	25475	24725	125	7550	5000	17170	50	1	2499971	625	-65.27	0.29	12	0.21	-383.00	85204.00	33200	20220823	-24.70	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	33200	-24.70	20220823	23550	6.16	20221025	0.01	N	009770	5000	124 억	72953	N	N	1	N	N
51	20230823	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-450	5	-1.78	112180850	4521	162.04	25250	25250	24650	32800	17700	25250	24812.90	2.92	-9	26050	25650	25300	24900	24550	25475	24725	125	7550	5000	17170	50	1	2499971	620	-64.75	0.29	12	0.18	-383.00	85204.00	33200	20220823	-25.30	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	33200	-25.30	20220823	23550	5.31	20221025	0.01	N	009770	5000	124 억	72953	N	N	1	N	N
52	20230823	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-550	5	-2.18	87476050	3522	126.24	25250	25250	24650	32800	17700	25250	24836.57	2.92	-23	26050	25650	25300	24900	24550	25475	24725	125	7550	5000	17170	50	1	2499971	617	-64.49	0.29	12	0.14	-383.00	85204.00	33200	20220823	-25.60	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	33200	-25.60	20220823	23550	4.88	20221025	0.01	N	009770	5000	124 억	72953	N	N	1	N	N
53	20230823	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-300	5	-1.19	75387550	3034	108.75	25250	25250	24650	32800	17700	25250	24847.05	2.92	-21	26050	25650	25300	24900	24550	25475	24725	125	7550	5000	17170	50	1	2499971	624	-65.14	0.29	12	0.12	-383.00	85204.00	33200	20220823	-24.85	23550	20221025	5.94	28300	-11.84	20230704	24000	3.96	20230316	33200	-24.85	20220823	23550	5.94	20221025	0.01	N	009770	5000	124 억	72953	N	N	1	N	N
54	20230823	120239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-250	5	-0.99	74166900	2985	106.99	25250	25250	24650	32800	17700	25250	24845.99	2.92	-21	26050	25650	25300	24900	24550	25475	24725	125	7550	5000	17170	50	1	2499971	625	-65.27	0.29	12	0.12	-383.00	85204.00	33200	20220823	-24.70	23550	20221025	6.16	28300	-11.66	20230704	24000	4.17	20230316	33200	-24.70	20220823	23550	6.16	20221025	0.01	N	009770	5000	124 억	72953	N	N	1	N	N
55	20230823	110238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-550	5	-2.18	70997000	2857	102.40	25250	25250	24650	32800	17700	25250	24849.63	2.92	-21	26050	25650	25300	24900	24550	25475	24725	125	7550	5000	17170	50	1	2499971	617	-64.49	0.29	12	0.11	-383.00	85204.00	33200	20220823	-25.60	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	33200	-25.60	20220823	23550	4.88	20221025	0.01	N	009770	5000	124 억	72953	N	N	1	N	N
56	20230823	100239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-200	5	-0.79	9855400	394	14.12	25250	25250	24900	32800	17700	25250	25011.28	2.92	-17	26050	25650	25300	24900	24550	25475	24725	125	7550	5000	17170	50	1	2499971	626	-65.40	0.29	12	0.02	-383.00	85204.00	33200	20220823	-24.55	23550	20221025	6.37	28300	-11.48	20230704	24000	4.38	20230316	33200	-24.55	20220823	23550	6.37	20221025	0.01	N	009770	5000	124 억	72953	N	N	1	N	N
57	20230823	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-300	5	-1.19	931850	37	1.33	25250	25250	24950	32800	17700	25250	25177.27	2.92	0	26050	25650	25300	24900	24550	25475	24725	125	7550	5000	17170	50	1	2499971	624	-65.14	0.29	12	0.00	-383.00	85204.00	33200	20220823	-24.85	23550	20221025	5.94	28300	-11.84	20230704	24000	3.96	20230316	33200	-24.85	20220823	23550	5.94	20221025	0.01	N	009770	5000	124 억	72953	N	N	1	N	N
58	20230822	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-200	5	-0.79	70294800	2790	101.38	25500	25700	24950	33050	17850	25450	25195.27	2.92	51	26216	25832	25416	25032	24616	26025	25225	125	7600	5000	17300	50	1	2499971	631	-65.93	0.30	12	0.11	-383.00	85204.00	33350	20220819	-24.29	23550	20221025	7.22	28300	-10.78	20230704	24000	5.21	20230316	33200	-23.95	20220823	23550	7.22	20221025	0.01	N	009770	5000	124 억	72902	N	N	1	N	N
59	20230822	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	-100	5	-0.39	67698100	2687	97.64	25500	25700	24950	33050	17850	25450	25194.68	2.92	52	26216	25832	25416	25032	24616	26025	25225	125	7600	5000	17300	50	1	2499971	634	-66.19	0.30	12	0.11	-383.00	85204.00	33350	20220819	-23.99	23550	20221025	7.64	28300	-10.42	20230704	24000	5.62	20230316	33200	-23.64	20220823	23550	7.64	20221025	0.01	N	009770	5000	124 억	72902	N	N	1	N	N
60	20230822	140238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	-100	5	-0.39	67345800	2673	97.13	25500	25700	24950	33050	17850	25450	25194.84	2.92	53	26216	25832	25416	25032	24616	26025	25225	125	7600	5000	17300	50	1	2499971	634	-66.19	0.30	12	0.11	-383.00	85204.00	33350	20220819	-23.99	23550	20221025	7.64	28300	-10.42	20230704	24000	5.62	20230316	33200	-23.64	20220823	23550	7.64	20221025	0.01	N	009770	5000	124 억	72902	N	N	1	N	N
61	20230822	130236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	-250	5	-0.98	67320450	2672	97.09	25500	25700	24950	33050	17850	25450	25194.78	2.92	53	26216	25832	25416	25032	24616	26025	25225	125	7600	5000	17300	50	1	2499971	630	-65.80	0.30	12	0.11	-383.00	85204.00	33350	20220819	-24.44	23550	20221025	7.01	28300	-10.95	20230704	24000	5.00	20230316	33200	-24.10	20220823	23550	7.01	20221025	0.01	N	009770	5000	124 억	72902	N	N	1	N	N
62	20230822	120234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	-100	5	-0.39	66339250	2633	95.68	25500	25700	24950	33050	17850	25450	25195.31	2.92	53	26216	25832	25416	25032	24616	26025	25225	125	7600	5000	17300	50	1	2499971	634	-66.19	0.30	12	0.11	-383.00	85204.00	33350	20220819	-23.99	23550	20221025	7.64	28300	-10.42	20230704	24000	5.62	20230316	33200	-23.64	20220823	23550	7.64	20221025	0.01	N	009770	5000	124 억	72902	N	N	1	N	N
63	20230822	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	-150	5	-0.59	65301850	2592	94.19	25500	25700	24950	33050	17850	25450	25193.61	2.92	53	26216	25832	25416	25032	24616	26025	25225	125	7600	5000	17300	50	1	2499971	632	-66.06	0.30	12	0.10	-383.00	85204.00	33350	20220819	-24.14	23550	20221025	7.43	28300	-10.60	20230704	24000	5.42	20230316	33200	-23.80	20220823	23550	7.43	20221025	0.01	N	009770	5000	124 억	72902	N	N	1	N	N
64	20230822	100235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	-300	5	-1.18	40400950	1597	58.03	25500	25700	25150	33050	17850	25450	25298.03	2.92	4	26216	25832	25416	25032	24616	26025	25225	125	7600	5000	17300	50	1	2499971	629	-65.67	0.30	12	0.06	-383.00	85204.00	33350	20220819	-24.59	23550	20221025	6.79	28300	-11.13	20230704	24000	4.79	20230316	33200	-24.25	20220823	23550	6.79	20221025	0.01	N	009770	5000	124 억	72902	N	N	1	N	N
65	20230822	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	250	2	0.98	408800	16	0.58	25500	25700	25500	33050	17850	25450	25550.00	2.92	0	26216	25832	25416	25032	24616	26025	25225	125	7600	5000	17300	50	1	2499971	642	-67.10	0.30	12	0.00	-383.00	85204.00	33350	20220819	-22.94	23550	20221025	9.13	28300	-9.19	20230704	24000	7.08	20230316	33200	-22.59	20220823	23550	9.13	20221025	0.01	N	009770	5000	124 억	72902	N	N	1	N	N
66	20230821	160235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	-100	5	-0.39	69869450	2752	48.70	25200	25800	25000	33200	17900	25550	25388.61	2.92	-22	26183	25866	25483	25166	24783	25675	24975	125	7650	5000	17370	50	1	2499971	636	-66.45	0.30	12	0.11	-383.00	85204.00	35750	20220818	-28.81	23550	20221025	8.07	28300	-10.07	20230704	24000	6.04	20230316	33200	-23.34	20220823	23550	8.07	20221025	0.01	N	009770	5000	124 억	72926	N	N	1	N	N
67	20230821	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	-50	5	-0.20	65099250	2565	45.39	25200	25550	25000	33200	17900	25550	25379.82	2.92	-24	26183	25866	25483	25166	24783	25675	24975	125	7650	5000	17370	50	1	2499971	637	-66.58	0.30	12	0.10	-383.00	85204.00	35750	20220818	-28.67	23550	20221025	8.28	28300	-9.89	20230704	24000	6.25	20230316	33200	-23.19	20220823	23550	8.28	20221025	0.01	N	009770	5000	124 억	72926	N	N	2	N	N
68	20230821	140237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	0	3	0.00	63388050	2498	44.20	25200	25550	25000	33200	17900	25550	25375.52	2.92	-24	26183	25866	25483	25166	24783	25675	24975	125	7650	5000	17370	50	1	2499971	639	-66.71	0.30	12	0.10	-383.00	85204.00	35750	20220818	-28.53	23550	20221025	8.49	28300	-9.72	20230704	24000	6.46	20230316	33200	-23.04	20220823	23550	8.49	20221025	0.01	N	009770	5000	124 억	72926	N	N	2	N	N
69	20230821	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	-50	5	-0.20	60919000	2401	42.49	25200	25500	25000	33200	17900	25550	25372.34	2.92	-24	26183	25866	25483	25166	24783	25675	24975	125	7650	5000	17370	50	1	2499971	637	-66.58	0.30	12	0.10	-383.00	85204.00	35750	20220818	-28.67	23550	20221025	8.28	28300	-9.89	20230704	24000	6.25	20230316	33200	-23.19	20220823	23550	8.28	20221025	0.01	N	009770	5000	124 억	72926	N	N	2	N	N
70	20230821	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	-200	5	-0.78	31172700	1233	21.82	25200	25500	25000	33200	17900	25550	25282.00	2.92	-24	26183	25866	25483	25166	24783	25675	24975	125	7650	5000	17370	50	1	2499971	634	-66.19	0.30	12	0.05	-383.00	85204.00	35750	20220818	-29.09	23550	20221025	7.64	28300	-10.42	20230704	24000	5.62	20230316	33200	-23.64	20220823	23550	7.64	20221025	0.01	N	009770	5000	124 억	72926	N	N	2	N	N
71	20230821	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-150	5	-0.59	24236650	959	16.97	25200	25500	25000	33200	17900	25550	25272.84	2.92	-17	26183	25866	25483	25166	24783	25675	24975	125	7650	5000	17370	50	1	2499971	635	-66.32	0.30	12	0.04	-383.00	85204.00	35750	20220818	-28.95	23550	20221025	7.86	28300	-10.25	20230704	24000	5.83	20230316	33200	-23.49	20220823	23550	7.86	20221025	0.01	N	009770	5000	124 억	72926	N	N	2	N	N
72	20230821	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	-50	5	-0.20	12903700	511	9.04	25200	25500	25000	33200	17900	25550	25251.86	2.92	-16	26183	25866	25483	25166	24783	25675	24975	125	7650	5000	17370	50	1	2499971	637	-66.58	0.30	12	0.02	-383.00	85204.00	35750	20220818	-28.67	23550	20221025	8.28	28300	-9.89	20230704	24000	6.25	20230316	33200	-23.19	20220823	23550	8.28	20221025	0.01	N	009770	5000	124 억	72926	N	N	2	N	N
73	20230821	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	-100	5	-0.39	1083850	43	0.76	25200	25450	25200	33200	17900	25550	25205.81	2.92	0	26183	25866	25483	25166	24783	25675	24975	125	7650	5000	17370	50	1	2499971	636	-66.45	0.30	12	0.00	-383.00	85204.00	35750	20220818	-28.81	23550	20221025	8.07	28300	-10.07	20230704	24000	6.04	20230316	33200	-23.34	20220823	23550	8.07	20221025	0.01	N	009770	5000	124 억	72926	N	N	2	N	N
74	20230818	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-350	5	-1.35	143194400	5649	101.04	25800	25800	25100	33650	18150	25900	25348.52	2.92	43	26766	26332	26066	25632	25366	26200	25500	125	7750	5000	17610	50	1	2499971	639	-66.71	0.30	12	0.23	-383.00	85204.00	35750	20220818	-28.53	23550	20221025	8.49	28300	-9.72	20230704	24000	6.46	20230316	35750	-28.53	20220818	23550	8.49	20221025	0.01	N	009770	5000	124 억	72886	N	N	2	N	N
75	20230818	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-500	5	-1.93	138201400	5453	97.53	25800	25800	25100	33650	18150	25900	25344.10	2.92	31	26766	26332	26066	25632	25366	26200	25500	125	7750	5000	17610	50	1	2499971	635	-66.32	0.30	12	0.22	-383.00	85204.00	35750	20220818	-28.95	23550	20221025	7.86	28300	-10.25	20230704	24000	5.83	20230316	35750	-28.95	20220818	23550	7.86	20221025	0.01	N	009770	5000	124 억	72886	N	N	6	N	N
76	20230818	140236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-350	5	-1.35	121981500	4812	86.07	25800	25800	25100	33650	18150	25900	25349.44	2.92	375	26766	26332	26066	25632	25366	26200	25500	125	7750	5000	17610	50	1	2499971	639	-66.71	0.30	12	0.19	-383.00	85204.00	35750	20220818	-28.53	23550	20221025	8.49	28300	-9.72	20230704	24000	6.46	20230316	35750	-28.53	20220818	23550	8.49	20221025	0.01	N	009770	5000	124 억	72886	N	N	6	N	N
77	20230818	130234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-300	5	-1.16	121828700	4806	85.96	25800	25800	25100	33650	18150	25900	25349.29	2.92	376	26766	26332	26066	25632	25366	26200	25500	125	7750	5000	17610	50	1	2499971	640	-66.84	0.30	12	0.19	-383.00	85204.00	35750	20220818	-28.39	23550	20221025	8.70	28300	-9.54	20230704	24000	6.67	20230316	35750	-28.39	20220818	23550	8.70	20221025	0.01	N	009770	5000	124 억	72886	N	N	6	N	N
78	20230818	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	-450	5	-1.74	115308850	4550	81.38	25800	25800	25100	33650	18150	25900	25342.60	2.92	576	26766	26332	26066	25632	25366	26200	25500	125	7750	5000	17610	50	1	2499971	636	-66.45	0.30	12	0.18	-383.00	85204.00	35750	20220818	-28.81	23550	20221025	8.07	28300	-10.07	20230704	24000	6.04	20230316	35750	-28.81	20220818	23550	8.07	20221025	0.01	N	009770	5000	124 억	72886	N	N	6	N	N
79	20230818	110235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-500	5	-1.93	110221300	4350	77.80	25800	25800	25100	33650	18150	25900	25338.23	2.92	735	26766	26332	26066	25632	25366	26200	25500	125	7750	5000	17610	50	1	2499971	635	-66.32	0.30	12	0.17	-383.00	85204.00	35750	20220818	-28.95	23550	20221025	7.86	28300	-10.25	20230704	24000	5.83	20230316	35750	-28.95	20220818	23550	7.86	20221025	0.01	N	009770	5000	124 억	72886	N	N	6	N	N
80	20230818	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-350	5	-1.35	58444300	2294	41.03	25800	25800	25350	33650	18150	25900	25477.03	2.92	377	26766	26332	26066	25632	25366	26200	25500	125	7750	5000	17610	50	1	2499971	639	-66.71	0.30	12	0.09	-383.00	85204.00	35750	20220818	-28.53	23550	20221025	8.49	28300	-9.72	20230704	24000	6.46	20230316	35750	-28.53	20220818	23550	8.49	20221025	0.01	N	009770	5000	124 억	72886	N	N	6	N	N
81	20230818	090236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-100	5	-0.39	258000	10	0.18	25800	25800	25800	33650	18150	25900	25800.00	2.92	0	26766	26332	26066	25632	25366	26200	25500	125	7750	5000	17610	50	1	2499971	645	-67.36	0.30	12	0.00	-383.00	85204.00	35750	20220818	-27.83	23550	20221025	9.55	28300	-8.83	20230704	24000	7.50	20230316	35750	-27.83	20220818	23550	9.55	20221025	0.01	N	009770	5000	124 억	72886	N	N	6	N	N
82	20230817	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	-750	5	-2.81	145653000	5591	735.66	26500	26500	25800	34600	18700	26650	26051.12	2.92	-38	26883	26766	26583	26466	26283	26825	26525	125	7950	5000	18120	50	1	2499971	647	-67.62	0.30	12	0.22	-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	0.04	N	009770	5000	124 억	72927	N	N	6	N	N
83	20230817	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	-800	5	-3.00	128897150	4943	650.39	26500	26500	25850	34600	18700	26650	26076.47	2.92	304	26883	26766	26583	26466	26283	26825	26525	125	7950	5000	18120	50	1	2499971	646	-67.49	0.30	12	0.20	-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	0.04	N	009770	5000	124 억	72927	N	N	0	N	N
84	20230817	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	-550	5	-2.06	116930650	4481	589.61	26500	26500	25950	34600	18700	26650	26094.52	2.92	304	26883	26766	26583	26466	26283	26825	26525	125	7950	5000	18120	50	1	2499971	652	-68.15	0.31	12	0.18	-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	0.04	N	009770	5000	124 억	72927	N	N	0	N	N
85	20230817	130234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	-700	5	-2.63	111627600	4277	562.76	26500	26500	25950	34600	18700	26650	26099.25	2.92	304	26883	26766	26583	26466	26283	26825	26525	125	7950	5000	18120	50	1	2499971	649	-67.75	0.30	12	0.17	-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	0.04	N	009770	5000	124 억	72927	N	N	0	N	N
86	20230817	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	-700	5	-2.63	110612000	4238	557.63	26500	26500	25950	34600	18700	26650	26099.79	2.92	304	26883	26766	26583	26466	26283	26825	26525	125	7950	5000	18120	50	1	2499971	649	-67.75	0.30	12	0.17	-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	0.04	N	009770	5000	124 억	72927	N	N	0	N	N
87	20230817	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26150	-500	5	-1.88	85741450	3283	431.97	26500	26500	26000	34600	18700	26650	26116.47	2.92	304	26883	26766	26583	26466	26283	26825	26525	125	7950	5000	18120	50	1	2499971	654	-68.28	0.31	12	0.13	-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	0.04	N	009770	5000	124 억	72927	N	N	0	N	N
88	20230817	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-450	5	-1.69	30986100	1183	155.66	26500	26500	26100	34600	18700	26650	26192.04	2.92	-41	26883	26766	26583	26466	26283	26825	26525	125	7950	5000	18120	50	1	2499971	655	-68.41	0.31	12	0.05	-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	0.04	N	009770	5000	124 억	72927	N	N	0	N	N
89	20230817	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	1139800	43	5.66	26500	26500	26500	34600	18700	26650	26500.00	2.92	0	26883	26766	26583	26466	26283	26825	26525	125	7950	5000	18120	50	1	2499971	662	-69.19	0.31	12	0.00	-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	72927	N	N	0	N	N
90	20230816	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-200	5	-0.74	20165200	760	18.15	26550	26700	26400	34900	18800	26850	26528.07	2.92	-51	27483	27166	26683	26366	25883	27325	26525	125	8050	5000	18250	50	1	2499971	666	-69.58	0.31	12	0.03	-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	0.03	N	009770	5000	124 억	72964	N	N	0	N	N
91	20230816	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-300	5	-1.12	19712150	743	17.74	26550	26700	26400	34900	18800	26850	26525.24	2.92	-51	27483	27166	26683	26366	25883	27325	26525	125	8050	5000	18250	50	1	2499971	664	-69.32	0.31	12	0.03	-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	72964	N	N	0	N	N
92	20230816	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-250	5	-0.93	16467850	621	14.83	26550	26700	26400	34900	18800	26850	26511.74	2.92	-51	27483	27166	26683	26366	25883	27325	26525	125	8050	5000	18250	50	1	2499971	665	-69.45	0.31	12	0.02	-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	72964	N	N	0	N	N
93	20230816	130237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-200	5	-0.74	16096050	607	14.49	26550	26700	26400	34900	18800	26850	26510.67	2.92	-51	27483	27166	26683	26366	25883	27325	26525	125	8050	5000	18250	50	1	2499971	666	-69.58	0.31	12	0.02	-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	0.03	N	009770	5000	124 억	72964	N	N	0	N	N
94	20230816	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-300	5	-1.12	15273100	576	13.75	26550	26700	26400	34900	18800	26850	26508.69	2.92	-51	27483	27166	26683	26366	25883	27325	26525	125	8050	5000	18250	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	72964	N	N	0	N	N
95	20230816	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-250	5	-0.93	12639550	477	11.39	26550	26700	26400	34900	18800	26850	26488.92	2.92	-48	27483	27166	26683	26366	25883	27325	26525	125	8050	5000	18250	50	1	2499971	665	-69.45	0.31	12	0.02	-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	72964	N	N	0	N	N
96	20230816	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-350	5	-1.30	9725550	367	8.76	26550	26700	26450	34900	18800	26850	26488.31	2.92	-48	27483	27166	26683	26366	25883	27325	26525	125	8050	5000	18250	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	72964	N	N	0	N	N
97	20230816	090233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-350	5	-1.30	1251400	47	1.12	26550	26550	26500	34900	18800	26850	26548.57	2.92	-14	27483	27166	26683	26366	25883	27325	26525	125	8050	5000	18250	50	1	2499971	662	-69.19	0.31	12	0.00	-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	72964	N	N	0	N	N
98	20230814	160233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26850	200	2	0.75	111417000	4188	284.90	26300	27000	26200	34600	18700	26650	26603.19	2.92	-6	27616	27132	26816	26332	26016	26975	26175	125	7950	5000	18120	50	1	2499971	671	-70.10	0.32	12	0.17	-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	72984	N	N	1	N	N
99	20230814	150233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	250	2	0.94	106853000	4018	273.33	26300	27000	26200	34600	18700	26650	26593.01	2.92	-20	27616	27132	26816	26332	26016	26975	26175	125	7950	5000	18120	50	1	2499971	672	-70.23	0.32	12	0.16	-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	72984	N	N	1	N	N
100	20230814	140234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	70149500	2642	179.73	26300	27000	26200	34600	18700	26650	26550.15	2.92	-30	27616	27132	26816	26332	26016	26975	26175	125	7950	5000	18120	50	1	2499971	666	-69.58	0.31	12	0.11	-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	0.03	N	009770	5000	124 억	72984	N	N	1	N	N
101	20230814	130233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27000	350	2	1.31	63244200	2383	162.11	26300	27000	26200	34600	18700	26650	26537.86	2.92	-30	27616	27132	26816	26332	26016	26975	26175	125	7950	5000	18120	50	1	2499971	675	-70.50	0.32	12	0.10	-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	72984	N	N	1	N	N
102	20230814	120233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	38657850	1465	99.66	26300	26800	26200	34600	18700	26650	26380.25	2.92	-35	27616	27132	26816	26332	26016	26975	26175	125	7950	5000	18120	50	1	2499971	665	-69.45	0.31	12	0.06	-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	72984	N	N	1	N	N
103	20230814	110232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-400	5	-1.50	26138900	993	67.55	26300	26400	26200	34600	18700	26650	26309.44	2.92	-35	27616	27132	26816	26332	26016	26975	26175	125	7950	5000	18120	50	1	2499971	656	-68.54	0.31	12	0.04	-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	72984	N	N	1	N	N
104	20230814	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26300	-350	5	-1.31	10332500	392	26.67	26300	26400	26300	34600	18700	26650	26325.28	2.92	-37	27616	27132	26816	26332	26016	26975	26175	125	7950	5000	18120	50	1	2499971	657	-68.67	0.31	12	0.02	-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	72984	N	N	1	N	N
105	20230814	090233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	-300	5	-1.13	2776650	105	7.14	26300	26350	26300	34600	18700	26650	26317.69	2.92	0	27616	27132	26816	26332	26016	26975	26175	125	7950	5000	18120	50	1	2499971	659	-68.80	0.31	12	0.00	-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	72984	N	N	1	N	N
106	20230811	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-150	5	-0.56	39175400	1470	113.87	26800	27300	26500	34800	18800	26800	26649.93	2.92	-1	27100	26950	26650	26500	26200	27025	26575	125	8000	5000	18220	50	1	2499971	666	-69.58	0.31	12	0.06	-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	0.03	N	009770	5000	124 억	72985	N	N	1	N	N
107	20230811	150230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-150	5	-0.56	34840150	1307	101.24	26800	27300	26500	34800	18800	26800	26656.58	2.92	-1	27100	26950	26650	26500	26200	27025	26575	125	8000	5000	18220	50	1	2499971	666	-69.58	0.31	12	0.05	-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	0.03	N	009770	5000	124 억	72985	N	N	2	N	N
108	20230811	140231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-150	5	-0.56	20849300	780	60.42	26800	27300	26550	34800	18800	26800	26729.87	2.92	-1	27100	26950	26650	26500	26200	27025	26575	125	8000	5000	18220	50	1	2499971	666	-69.58	0.31	12	0.03	-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	0.03	N	009770	5000	124 억	72985	N	N	2	N	N
109	20230811	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-150	5	-0.56	17704600	662	51.28	26800	27300	26550	34800	18800	26800	26744.11	2.92	0	27100	26950	26650	26500	26200	27025	26575	125	8000	5000	18220	50	1	2499971	666	-69.58	0.31	12	0.03	-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	0.03	N	009770	5000	124 억	72985	N	N	2	N	N
110	20230811	120231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-150	5	-0.56	12594200	470	36.41	26800	27300	26550	34800	18800	26800	26796.17	2.92	0	27100	26950	26650	26500	26200	27025	26575	125	8000	5000	18220	50	1	2499971	666	-69.58	0.31	12	0.02	-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	0.03	N	009770	5000	124 억	72985	N	N	2	N	N
111	20230811	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-200	5	-0.75	12354350	461	35.71	26800	27300	26550	34800	18800	26800	26799.02	2.92	0	27100	26950	26650	26500	26200	27025	26575	125	8000	5000	18220	50	1	2499971	665	-69.45	0.31	12	0.02	-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	72985	N	N	2	N	N
112	20230811	100228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-250	5	-0.93	11503250	429	33.23	26800	27300	26550	34800	18800	26800	26814.10	2.92	2	27100	26950	26650	26500	26200	27025	26575	125	8000	5000	18220	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	72985	N	N	2	N	N
113	20230811	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-150	5	-0.56	5512650	204	15.80	26800	27300	26600	34800	18800	26800	27022.79	2.92	5	27100	26950	26650	26500	26200	27025	26575	125	8000	5000	18220	50	1	2499971	666	-69.58	0.31	12	0.01	-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	0.03	N	009770	5000	124 억	72985	N	N	2	N	N
114	20230810	160230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	350	2	1.32	34152750	1290	130.30	26550	26800	26350	34350	18550	26450	26475.04	2.92	-3	26916	26682	26516	26282	26116	26600	26200	125	7900	5000	17980	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	72986	N	N	2	N	N
115	20230810	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	100	2	0.38	24513700	928	93.74	26550	26750	26350	34350	18550	26450	26415.55	2.92	-4	26916	26682	26516	26282	26116	26600	26200	125	7900	5000	17980	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	72986	N	N	1	N	N
116	20230810	140228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-50	5	-0.19	19617700	743	75.05	26550	26750	26350	34350	18550	26450	26403.24	2.92	-4	26916	26682	26516	26282	26116	26600	26200	125	7900	5000	17980	50	1	2499971	660	-68.93	0.31	12	0.03	-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	0.03	N	009770	5000	124 억	72986	N	N	1	N	N
117	20230810	130226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-50	5	-0.19	15393450	583	58.89	26550	26750	26350	34350	18550	26450	26403.70	2.92	-4	26916	26682	26516	26282	26116	26600	26200	125	7900	5000	17980	50	1	2499971	660	-68.93	0.31	12	0.02	-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	0.03	N	009770	5000	124 억	72986	N	N	1	N	N
118	20230810	120228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	-50	5	-0.19	11801300	447	45.15	26550	26750	26350	34350	18550	26450	26400.90	2.92	-4	26916	26682	26516	26282	26116	26600	26200	125	7900	5000	17980	50	1	2499971	660	-68.93	0.31	12	0.02	-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	0.03	N	009770	5000	124 억	72986	N	N	1	N	N
119	20230810	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	-100	5	-0.38	10666100	404	40.81	26550	26750	26350	34350	18550	26450	26401.00	2.92	-4	26916	26682	26516	26282	26116	26600	26200	125	7900	5000	17980	50	1	2499971	659	-68.80	0.31	12	0.02	-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	72986	N	N	1	N	N
120	20230810	100229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	-100	5	-0.38	5448250	206	20.81	26550	26750	26350	34350	18550	26450	26447.79	2.92	-4	26916	26682	26516	26282	26116	26600	26200	125	7900	5000	17980	50	1	2499971	659	-68.80	0.31	12	0.01	-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	72986	N	N	1	N	N
121	20230810	090229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	50	2	0.19	1113750	42	4.24	26550	26700	26500	34350	18550	26450	26521.25	2.92	0	26916	26682	26516	26282	26116	26600	26200	125	7900	5000	17980	50	1	2499971	662	-69.19	0.31	12	0.00	-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	72986	N	N	1	N	N
122	20230809	160229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-200	5	-0.75	26246900	990	130.61	26550	26750	26350	34600	18700	26650	26511.74	2.92	-10	27216	26932	26716	26432	26216	26825	26325	125	7950	5000	18120	50	1	2499971	661	-69.06	0.31	12	0.04	-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	72998	N	N	1	N	N
123	20230809	150227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	22198300	837	110.42	26550	26750	26350	34600	18700	26650	26520.96	2.92	-12	27216	26932	26716	26432	26216	26825	26325	125	7950	5000	18120	50	1	2499971	662	-69.19	0.31	12	0.03	-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	72998	N	N	0	N	N
124	20230809	140226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	21880150	825	108.84	26550	26750	26350	34600	18700	26650	26521.08	2.92	-12	27216	26932	26716	26432	26216	26825	26325	125	7950	5000	18120	50	1	2499971	664	-69.32	0.31	12	0.03	-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	72998	N	N	0	N	N
125	20230809	130230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	18738700	706	93.14	26550	26750	26350	34600	18700	26650	26541.76	2.92	-12	27216	26932	26716	26432	26216	26825	26325	125	7950	5000	18120	50	1	2499971	662	-69.19	0.31	12	0.03	-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	72998	N	N	0	N	N
126	20230809	120230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	12825650	482	63.59	26550	26750	26350	34600	18700	26650	26609.06	2.92	-12	27216	26932	26716	26432	26216	26825	26325	125	7950	5000	18120	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	72998	N	N	0	N	N
127	20230809	110229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	8810000	330	43.54	26550	26750	26550	34600	18700	26650	26697.26	2.92	-12	27216	26932	26716	26432	26216	26825	26325	125	7950	5000	18120	50	1	2499971	666	-69.58	0.31	12	0.01	-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	0.03	N	009770	5000	124 억	72998	N	N	0	N	N
128	20230809	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	6861000	257	33.91	26550	26750	26550	34600	18700	26650	26696.86	2.92	-11	27216	26932	26716	26432	26216	26825	26325	125	7950	5000	18120	50	1	2499971	666	-69.58	0.31	12	0.01	-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	0.03	N	009770	5000	124 억	72998	N	N	0	N	N
129	20230809	090226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-100	5	-0.38	239150	9	1.19	26550	26550	26550	34600	18700	26650	26550.00	2.92	0	27216	26932	26716	26432	26216	26825	26325	125	7950	5000	18120	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	72998	N	N	0	N	N
130	20230808	160230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-150	5	-0.56	20269100	757	71.55	26750	27000	26500	34800	18800	26800	26775.73	2.92	-2	27133	26966	26733	26566	26333	27000	26600	125	8000	5000	18220	50	1	2499971	666	-69.58	0.31	12	0.03	-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	0.03	N	009770	5000	124 억	73011	N	N	0	N	N
131	20230808	150227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-100	5	-0.37	19605350	732	69.19	26750	27000	26500	34800	18800	26800	26783.27	2.92	-10	27133	26966	26733	26566	26333	27000	26600	125	8000	5000	18220	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	73011	N	N	0	N	N
132	20230808	140226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	18994000	709	67.01	26750	27000	26550	34800	18800	26800	26789.84	2.92	-10	27133	26966	26733	26566	26333	27000	26600	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.03	-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	73011	N	N	0	N	N
133	20230808	130225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-250	5	-0.93	15992400	597	56.43	26750	27000	26550	34800	18800	26800	26787.94	2.92	-10	27133	26966	26733	26566	26333	27000	26600	125	8000	5000	18220	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	73011	N	N	0	N	N
134	20230808	120227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	100	2	0.37	12602450	470	44.42	26750	27000	26700	34800	18800	26800	26813.72	2.92	-13	27133	26966	26733	26566	26333	27000	26600	125	8000	5000	18220	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	73011	N	N	0	N	N
135	20230808	110226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	100	2	0.37	12145150	453	42.82	26750	27000	26700	34800	18800	26800	26810.49	2.92	-13	27133	26966	26733	26566	26333	27000	26600	125	8000	5000	18220	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	73011	N	N	0	N	N
136	20230808	100227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	2327300	87	8.22	26750	26800	26750	34800	18800	26800	26750.57	2.92	-2	27133	26966	26733	26566	26333	27000	26600	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	73011	N	N	0	N	N
137	20230808	090227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	2247000	84	7.94	26750	26750	26750	34800	18800	26800	26750.00	2.92	0	27133	26966	26733	26566	26333	27000	26600	125	8000	5000	18220	50	1	2499971	669	-69.84	0.31	12	0.00	-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	73011	N	N	0	N	N
138	20230807	160225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	28264600	1058	115.88	26800	26900	26500	34800	18800	26800	26714.80	2.92	-30	27466	27132	26666	26332	25866	27300	26500	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	73041	N	N	1	N	N
139	20230807	150224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	27064650	1013	110.95	26800	26900	26500	34800	18800	26800	26717.00	2.92	-30	27466	27132	26666	26332	25866	27300	26500	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	73041	N	N	1	N	N
140	20230807	140227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	25601000	958	104.93	26800	26900	26500	34800	18800	26800	26723.06	2.92	-31	27466	27132	26666	26332	25866	27300	26500	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	73041	N	N	1	N	N
141	20230807	130225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	23859900	893	97.81	26800	26900	26500	34800	18800	26800	26718.45	2.92	-31	27466	27132	26666	26332	25866	27300	26500	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	73041	N	N	1	N	N
142	20230807	120225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26550	-250	5	-0.93	20202900	756	82.80	26800	26900	26500	34800	18800	26800	26723.01	2.92	-31	27466	27132	26666	26332	25866	27300	26500	125	8000	5000	18220	50	1	2499971	664	-69.32	0.31	12	0.03	-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	73041	N	N	1	N	N
143	20230807	110223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	0	3	0.00	19459500	728	79.74	26800	26900	26500	34800	18800	26800	26729.70	2.92	-31	27466	27132	26666	26332	25866	27300	26500	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.03	-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	73041	N	N	1	N	N
144	20230807	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-50	5	-0.19	17996100	673	73.71	26800	26900	26600	34800	18800	26800	26739.76	2.92	-31	27466	27132	26666	26332	25866	27300	26500	125	8000	5000	18220	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	73041	N	N	1	N	N
145	20230807	090225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	100	2	0.37	4517250	169	18.51	26800	26900	26650	34800	18800	26800	26727.58	2.92	0	27466	27132	26666	26332	25866	27300	26500	125	8000	5000	18220	50	1	2499971	672	-70.23	0.32	12	0.01	-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	73041	N	N	1	N	N
146	20230804	160224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26800	600	2	2.29	24056800	913	89.86	26200	27000	26200	34050	18350	26200	26349.67	2.92	1	26466	26332	26166	26032	25866	26350	26050	125	7850	5000	17810	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	73040	N	N	1	N	N
147	20230804	150225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	500	2	1.91	21173850	805	79.23	26200	26700	26200	34050	18350	26200	26303.30	2.92	1	26466	26332	26166	26032	25866	26350	26050	125	7850	5000	17810	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	73040	N	N	0	N	N
148	20230804	140226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	200	2	0.76	14303400	545	53.64	26200	26400	26200	34050	18350	26200	26245.02	2.92	0	26466	26332	26166	26032	25866	26350	26050	125	7850	5000	17810	50	1	2499971	660	-68.93	0.31	12	0.02	-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	0.03	N	009770	5000	124 억	73040	N	N	0	N	N
149	20230804	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26300	100	2	0.38	11721250	447	44.00	26200	26350	26200	34050	18350	26200	26222.18	2.92	0	26466	26332	26166	26032	25866	26350	26050	125	7850	5000	17810	50	1	2499971	657	-68.67	0.31	12	0.02	-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	73040	N	N	0	N	N
150	20230804	120224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	150	2	0.57	10614800	405	39.86	26200	26350	26200	34050	18350	26200	26209.45	2.92	1	26466	26332	26166	26032	25866	26350	26050	125	7850	5000	17810	50	1	2499971	659	-68.80	0.31	12	0.02	-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	73040	N	N	0	N	N
151	20230804	110225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	150	2	0.57	10115150	386	37.99	26200	26350	26200	34050	18350	26200	26205.09	2.92	1	26466	26332	26166	26032	25866	26350	26050	125	7850	5000	17810	50	1	2499971	659	-68.80	0.31	12	0.02	-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	73040	N	N	0	N	N
152	20230804	100223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	150	2	0.57	9957350	380	37.40	26200	26350	26200	34050	18350	26200	26203.58	2.92	1	26466	26332	26166	26032	25866	26350	26050	125	7850	5000	17810	50	1	2499971	659	-68.80	0.31	12	0.02	-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	73040	N	N	0	N	N
153	20230804	090222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	0	3	0.00	8148250	311	30.61	26200	26250	26200	34050	18350	26200	26200.16	2.92	1	26466	26332	26166	26032	25866	26350	26050	125	7850	5000	17810	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	73040	N	N	0	N	N
154	20230803	160223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-300	5	-1.13	26535000	1016	45.18	26200	26300	26000	34450	18550	26500	26117.04	2.92	-46	28000	27250	26350	25600	24700	26800	25150	125	7950	5000	18020	50	1	2499971	655	-68.41	0.31	12	0.04	-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	0.06	N	009770	5000	124 억	73085	N	N	1	N	N
155	20230803	150224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-250	5	-0.94	24777350	949	42.20	26200	26300	26000	34450	18550	26500	26108.90	2.92	-45	28000	27250	26350	25600	24700	26800	25150	125	7950	5000	18020	50	1	2499971	656	-68.54	0.31	12	0.04	-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	0.06	N	009770	5000	124 억	73085	N	N	1	N	N
156	20230803	140221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-250	5	-0.94	24226100	928	41.26	26200	26300	26000	34450	18550	26500	26105.71	2.92	-45	28000	27250	26350	25600	24700	26800	25150	125	7950	5000	18020	50	1	2499971	656	-68.54	0.31	12	0.04	-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	0.06	N	009770	5000	124 억	73085	N	N	1	N	N
157	20230803	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-300	5	-1.13	22572550	865	38.46	26200	26300	26000	34450	18550	26500	26095.43	2.92	-45	28000	27250	26350	25600	24700	26800	25150	125	7950	5000	18020	50	1	2499971	655	-68.41	0.31	12	0.03	-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	0.06	N	009770	5000	124 억	73085	N	N	1	N	N
158	20230803	120223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-250	5	-0.94	17473850	669	29.75	26200	26300	26000	34450	18550	26500	26119.36	2.92	-44	28000	27250	26350	25600	24700	26800	25150	125	7950	5000	18020	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	0.06	N	009770	5000	124 억	73085	N	N	1	N	N
159	20230803	110221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26050	-450	5	-1.70	14081300	539	23.97	26200	26300	26050	34450	18550	26500	26124.86	2.92	-39	28000	27250	26350	25600	24700	26800	25150	125	7950	5000	18020	50	1	2499971	651	-68.02	0.31	12	0.02	-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	0.06	N	009770	5000	124 억	73085	N	N	1	N	N
160	20230803	100221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-300	5	-1.13	5399200	206	9.16	26200	26300	26200	34450	18550	26500	26209.71	2.92	-1	28000	27250	26350	25600	24700	26800	25150	125	7950	5000	18020	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	0.06	N	009770	5000	124 억	73085	N	N	1	N	N
161	20230803	090223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-250	5	-0.94	603100	23	1.02	26200	26250	26200	34450	18550	26500	26221.74	2.92	0	28000	27250	26350	25600	24700	26800	25150	125	7950	5000	18020	50	1	2499971	656	-68.54	0.31	12	0.00	-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	0.06	N	009770	5000	124 억	73085	N	N	1	N	N
162	20230802	160222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	59335550	2247	80.36	26650	27100	25450	34600	18700	26650	26401.91	2.92	18	27383	27016	26733	26366	26083	26875	26225	125	7950	5000	18120	50	1	2499971	662	-69.19	0.31	12	0.09	-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	0.06	N	009770	5000	124 억	73065	N	N	1	N	N
163	20230802	150224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26500	-150	5	-0.56	56499500	2140	76.54	26650	27100	25450	34600	18700	26650	26396.78	2.92	18	27383	27016	26733	26366	26083	26875	26225	125	7950	5000	18120	50	1	2499971	662	-69.19	0.31	12	0.09	-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	0.06	N	009770	5000	124 억	73065	N	N	1	N	N
164	20230802	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	-200	5	-0.75	53091050	2011	71.92	26650	27100	25450	34600	18700	26650	26395.13	2.92	18	27383	27016	26733	26366	26083	26875	26225	125	7950	5000	18120	50	1	2499971	661	-69.06	0.31	12	0.08	-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	0.06	N	009770	5000	124 억	73065	N	N	1	N	N
165	20230802	130222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	-50	5	-0.19	42639950	1615	57.76	26650	27100	25450	34600	18700	26650	26396.00	2.92	28	27383	27016	26733	26366	26083	26875	26225	125	7950	5000	18120	50	1	2499971	665	-69.45	0.31	12	0.06	-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	0.06	N	009770	5000	124 억	73065	N	N	1	N	N
166	20230802	120221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	0	3	0.00	39336850	1490	53.29	26650	27100	25450	34600	18700	26650	26393.51	2.92	28	27383	27016	26733	26366	26083	26875	26225	125	7950	5000	18120	50	1	2499971	666	-69.58	0.31	12	0.06	-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	0.06	N	009770	5000	124 억	73065	N	N	1	N	N
167	20230802	110220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26950	300	2	1.13	7953600	298	10.66	26650	27100	26600	34600	18700	26650	26696.30	2.92	3	27383	27016	26733	26366	26083	26875	26225	125	7950	5000	18120	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	0.06	N	009770	5000	124 억	73065	N	N	1	N	N
168	20230802	100222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	100	2	0.38	4718000	177	6.33	26650	26750	26600	34600	18700	26650	26656.99	2.92	0	27383	27016	26733	26366	26083	26875	26225	125	7950	5000	18120	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	0.06	N	009770	5000	124 억	73065	N	N	1	N	N
169	20230802	090222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	100	2	0.38	2320400	87	3.11	26650	26750	26650	34600	18700	26650	26690.22	2.92	0	27383	27016	26733	26366	26083	26875	26225	125	7950	5000	18120	50	1	2499971	669	-69.84	0.31	12	0.00	-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	0.06	N	009770	5000	124 억	73065	N	N	1	N	N
170	20230801	160222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-450	5	-1.66	74572000	2795	125.28	26700	27100	26450	35200	19000	27100	26680.72	2.92	23	27866	27482	26716	26332	25566	27675	26525	125	8100	5000	18420	50	1	2499971	666	-69.58	0.31	12	0.11	-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	0.07	N	009770	5000	124 억	73043	N	N	1	N	N
171	20230801	150219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-450	5	-1.66	61928550	2321	104.03	26700	27100	26450	35200	19000	27100	26681.84	2.92	23	27866	27482	26716	26332	25566	27675	26525	125	8100	5000	18420	50	1	2499971	666	-69.58	0.31	12	0.09	-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	0.07	N	009770	5000	124 억	73043	N	N	0	N	N
172	20230801	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26900	-200	5	-0.74	44154050	1655	74.18	26700	27100	26450	35200	19000	27100	26679.18	2.92	0	27866	27482	26716	26332	25566	27675	26525	125	8100	5000	18420	50	1	2499971	672	-70.23	0.32	12	0.07	-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	0.07	N	009770	5000	124 억	73043	N	N	0	N	N
173	20230801	130221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26750	-350	5	-1.29	33495750	1256	56.30	26700	27100	26450	35200	19000	27100	26668.59	2.92	0	27866	27482	26716	26332	25566	27675	26525	125	8100	5000	18420	50	1	2499971	669	-69.84	0.31	12	0.05	-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	0.07	N	009770	5000	124 억	73043	N	N	0	N	N
174	20230801	120221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	27050	-50	5	-0.18	31646850	1187	53.20	26700	27100	26450	35200	19000	27100	26661.20	2.92	0	27866	27482	26716	26332	25566	27675	26525	125	8100	5000	18420	50	1	2499971	676	-70.63	0.32	12	0.05	-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	0.07	N	009770	5000	124 억	73043	N	N	0	N	N
175	20230801	110219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26650	-450	5	-1.66	22593250	848	38.01	26700	26950	26450	35200	19000	27100	26642.98	2.92	0	27866	27482	26716	26332	25566	27675	26525	125	8100	5000	18420	50	1	2499971	666	-69.58	0.31	12	0.03	-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	0.07	N	009770	5000	124 억	73043	N	N	0	N	N
176	20230801	100220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-400	5	-1.48	19319650	725	32.50	26700	26950	26450	35200	19000	27100	26647.79	2.92	0	27866	27482	26716	26332	25566	27675	26525	125	8100	5000	18420	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	0.07	N	009770	5000	124 억	73043	N	N	0	N	N
177	20230801	090219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26700	-400	5	-1.48	7449300	279	12.51	26700	26700	26700	35200	19000	27100	26700.00	2.92	1	27866	27482	26716	26332	25566	27675	26525	125	8100	5000	18420	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	0.07	N	009770	5000	124 억	73043	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History