KissMeData/012690/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2675	45	2	1.71	116386800	43773	142.67	2615	2680	2615	3415	1845	2630	2658.72	0.63	0	4575	2683	2656	2613	2586	2543	2670	2600	189	785	500	1890	5	1	36571255	978	41.80	1.26	12	0.12	64.00	2123.00	4180	20220825	-36.00	2510	20230726	6.57	3190	-16.14	20230224	2510	6.57	20230726	4180	-36.00	20220825	2510	6.57	20230726	2.48	N	012690	500	188 억		231277	N	N	1	N	00	N
3	20230731	150302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2670	40	2	1.52	100349375	37777	123.12	2615	2680	2615	3415	1845	2630	2656.36	0.63	0	3851	2683	2656	2613	2586	2543	2670	2600	189	785	500	1890	5	1	36571255	976	41.72	1.26	12	0.10	64.00	2123.00	4180	20220825	-36.12	2510	20230726	6.37	3190	-16.30	20230224	2510	6.37	20230726	4180	-36.12	20220825	2510	6.37	20230726	2.48	N	012690	500	188 억		231277	N	N	13	N	00	N
4	20230731	140301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2660	30	2	1.14	81243465	30619	99.79	2615	2675	2615	3415	1845	2630	2653.37	0.63	0	1725	2683	2656	2613	2586	2543	2670	2600	189	785	500	1890	5	1	36571255	973	41.56	1.25	12	0.08	64.00	2123.00	4180	20220825	-36.36	2510	20230726	5.98	3190	-16.61	20230224	2510	5.98	20230726	4180	-36.36	20220825	2510	5.98	20230726	2.48	N	012690	500	188 억		231277	N	N	13	N	00	N
5	20230731	130303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	20	2	0.76	80716230	30421	99.15	2615	2675	2615	3415	1845	2630	2653.31	0.63	0	1725	2683	2656	2613	2586	2543	2670	2600	189	785	500	1890	5	1	36571255	969	41.41	1.25	12	0.08	64.00	2123.00	4180	20220825	-36.60	2510	20230726	5.58	3190	-16.93	20230224	2510	5.58	20230726	4180	-36.60	20220825	2510	5.58	20230726	2.48	N	012690	500	188 억		231277	N	N	13	N	00	N
6	20230731	120306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	25	2	0.95	60141410	22701	73.99	2615	2670	2615	3415	1845	2630	2649.29	0.63	0	2184	2683	2656	2613	2586	2543	2670	2600	189	785	500	1890	5	1	36571255	971	41.48	1.25	12	0.06	64.00	2123.00	4180	20220825	-36.48	2510	20230726	5.78	3190	-16.77	20230224	2510	5.78	20230726	4180	-36.48	20220825	2510	5.78	20230726	2.48	N	012690	500	188 억		231277	N	N	13	N	00	N
7	20230731	110305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2660	30	2	1.14	52243055	19722	64.28	2615	2670	2615	3415	1845	2630	2648.97	0.63	0	2184	2683	2656	2613	2586	2543	2670	2600	189	785	500	1890	5	1	36571255	973	41.56	1.25	12	0.05	64.00	2123.00	4180	20220825	-36.36	2510	20230726	5.98	3190	-16.61	20230224	2510	5.98	20230726	4180	-36.36	20220825	2510	5.98	20230726	2.48	N	012690	500	188 억		231277	N	N	13	N	00	N
8	20230731	100305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	25	2	0.95	24702085	9353	30.48	2615	2670	2615	3415	1845	2630	2641.09	0.63	0	2471	2683	2656	2613	2586	2543	2670	2600	189	785	500	1890	5	1	36571255	971	41.48	1.25	12	0.03	64.00	2123.00	4180	20220825	-36.48	2510	20230726	5.78	3190	-16.77	20230224	2510	5.78	20230726	4180	-36.48	20220825	2510	5.78	20230726	2.48	N	012690	500	188 억		231277	N	N	13	N	00	N
9	20230731	090302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	-5	5	-0.19	4681115	1776	5.79	2615	2665	2615	3415	1845	2630	2635.77	0.63	0	23	2683	2656	2613	2586	2543	2670	2600	189	785	500	1890	5	1	36571255	960	41.02	1.24	12	0.00	64.00	2123.00	4180	20220825	-37.20	2510	20230726	4.58	3190	-17.71	20230224	2510	4.58	20230726	4180	-37.20	20220825	2510	4.58	20230726	2.48	N	012690	500	188 억		231277	N	N	13	N	00	N
10	20230728	160303	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2630	40	2	1.54	79191910	30374	39.04	2590	2640	2570	3365	1815	2590	2607.23	0.64	0	-2414	2683	2636	2593	2546	2503	2660	2570	189	775	500	1860	5	1	36571255	962	41.09	1.24	12	0.08	64.00	2123.00	4180	20220825	-37.08	2510	20230726	4.78	3190	-17.55	20230224	2510	4.78	20230726	4180	-37.08	20220825	2510	4.78	20230726	2.47	N	012690	500	188 억		233691	N	N	13	N	00	N
11	20230728	150302	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2610	20	2	0.77	72983995	28010	36.01	2590	2640	2570	3365	1815	2590	2605.64	0.64	0	-1503	2683	2636	2593	2546	2503	2660	2570	189	775	500	1860	5	1	36571255	955	40.78	1.23	12	0.08	64.00	2123.00	4180	20220825	-37.56	2510	20230726	3.98	3190	-18.18	20230224	2510	3.98	20230726	4180	-37.56	20220825	2510	3.98	20230726	2.47	N	012690	500	188 억		233691	N	N	0	N	00	N
12	20230728	140302	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2620	30	2	1.16	68015275	26114	33.57	2590	2640	2570	3365	1815	2590	2604.55	0.64	0	-1133	2683	2636	2593	2546	2503	2660	2570	189	775	500	1860	5	1	36571255	958	40.94	1.23	12	0.07	64.00	2123.00	4180	20220825	-37.32	2510	20230726	4.38	3190	-17.87	20230224	2510	4.38	20230726	4180	-37.32	20220825	2510	4.38	20230726	2.47	N	012690	500	188 억		233691	N	N	0	N	00	N
13	20230728	130303	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2625	35	2	1.35	47897820	18422	23.68	2590	2640	2570	3365	1815	2590	2600.03	0.64	0	-1030	2683	2636	2593	2546	2503	2660	2570	189	775	500	1860	5	1	36571255	960	41.02	1.24	12	0.05	64.00	2123.00	4180	20220825	-37.20	2510	20230726	4.58	3190	-17.71	20230224	2510	4.58	20230726	4180	-37.20	20220825	2510	4.58	20230726	2.47	N	012690	500	188 억		233691	N	N	0	N	00	N
14	20230728	120301	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2600	10	2	0.39	41093520	15818	20.33	2590	2640	2570	3365	1815	2590	2597.90	0.64	0	-964	2683	2636	2593	2546	2503	2660	2570	189	775	500	1860	5	1	36571255	951	40.62	1.22	12	0.04	64.00	2123.00	4180	20220825	-37.80	2510	20230726	3.59	3190	-18.50	20230224	2510	3.59	20230726	4180	-37.80	20220825	2510	3.59	20230726	2.47	N	012690	500	188 억		233691	N	N	0	N	00	N
15	20230728	110303	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2600	10	2	0.39	23762100	9151	11.76	2590	2640	2570	3365	1815	2590	2596.67	0.64	0	-731	2683	2636	2593	2546	2503	2660	2570	189	775	500	1860	5	1	36571255	951	40.62	1.22	12	0.03	64.00	2123.00	4180	20220825	-37.80	2510	20230726	3.59	3190	-18.50	20230224	2510	3.59	20230726	4180	-37.80	20220825	2510	3.59	20230726	2.47	N	012690	500	188 억		233691	N	N	0	N	00	N
16	20230728	100302	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2605	15	2	0.58	21145560	8145	10.47	2590	2640	2570	3365	1815	2590	2596.14	0.64	0	-692	2683	2636	2593	2546	2503	2660	2570	189	775	500	1860	5	1	36571255	953	40.70	1.23	12	0.02	64.00	2123.00	4180	20220825	-37.68	2510	20230726	3.78	3190	-18.34	20230224	2510	3.78	20230726	4180	-37.68	20220825	2510	3.78	20230726	2.47	N	012690	500	188 억		233691	N	N	0	N	00	N
17	20230728	090303	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2575	-15	5	-0.58	2441595	944	1.21	2590	2590	2570	3365	1815	2590	2586.44	0.64	0	-402	2683	2636	2593	2546	2503	2660	2570	189	775	500	1860	5	1	36571255	942	40.23	1.21	12	0.00	64.00	2123.00	4180	20220825	-38.40	2510	20230726	2.59	3190	-19.28	20230224	2510	2.59	20230726	4180	-38.40	20220825	2510	2.59	20230726	2.47	N	012690	500	188 억		233691	N	N	0	N	00	N
18	20230727	160302	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2590	65	2	2.57	194669570	75151	41.30	2555	2640	2550	3280	1770	2525	2590.38	0.60	-20121	2111	2728	2626	2568	2466	2408	2597	2437	189	755	500	1810	5	1	36571255	947	40.47	1.22	12	0.21	64.00	2123.00	4180	20220825	-38.04	2510	20230726	3.19	3190	-18.81	20230224	2510	3.19	20230726	4180	-38.04	20220825	2510	3.19	20230726	2.58	N	012690	500	188 억		218452	N	N	0	N	00	N
19	20230727	150301	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2595	70	2	2.77	184005515	71035	39.04	2555	2640	2550	3280	1770	2525	2590.35	0.60	-20121	2111	2728	2626	2568	2466	2408	2597	2437	189	755	500	1810	5	1	36571255	949	40.55	1.22	12	0.19	64.00	2123.00	4180	20220825	-37.92	2510	20230726	3.39	3190	-18.65	20230224	2510	3.39	20230726	4180	-37.92	20220825	2510	3.39	20230726	2.58	N	012690	500	188 억		218452	N	N	0	N	00	N
20	20230727	140300	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2595	70	2	2.77	167887485	64813	35.62	2555	2640	2550	3280	1770	2525	2590.34	0.60	-20121	2683	2728	2626	2568	2466	2408	2597	2437	189	755	500	1810	5	1	36571255	949	40.55	1.22	12	0.18	64.00	2123.00	4180	20220825	-37.92	2510	20230726	3.39	3190	-18.65	20230224	2510	3.39	20230726	4180	-37.92	20220825	2510	3.39	20230726	2.58	N	012690	500	188 억		218452	N	N	0	N	00	N
21	20230727	130301	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2600	75	2	2.97	161916125	62509	34.35	2555	2640	2550	3280	1770	2525	2590.28	0.60	-20121	4066	2728	2626	2568	2466	2408	2597	2437	189	755	500	1810	5	1	36571255	951	40.62	1.22	12	0.17	64.00	2123.00	4180	20220825	-37.80	2510	20230726	3.59	3190	-18.50	20230224	2510	3.59	20230726	4180	-37.80	20220825	2510	3.59	20230726	2.58	N	012690	500	188 억		218452	N	N	0	N	00	N
22	20230727	120302	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2595	70	2	2.77	143019840	55210	30.34	2555	2640	2550	3280	1770	2525	2590.47	0.60	-20121	3270	2728	2626	2568	2466	2408	2597	2437	189	755	500	1810	5	1	36571255	949	40.55	1.22	12	0.15	64.00	2123.00	4180	20220825	-37.92	2510	20230726	3.39	3190	-18.65	20230224	2510	3.39	20230726	4180	-37.92	20220825	2510	3.39	20230726	2.58	N	012690	500	188 억		218452	N	N	0	N	00	N
23	20230727	110301	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2610	85	2	3.37	116105940	44835	24.64	2555	2640	2550	3280	1770	2525	2589.63	0.60	-20121	989	2728	2626	2568	2466	2408	2597	2437	189	755	500	1810	5	1	36571255	955	40.78	1.23	12	0.12	64.00	2123.00	4180	20220825	-37.56	2510	20230726	3.98	3190	-18.18	20230224	2510	3.98	20230726	4180	-37.56	20220825	2510	3.98	20230726	2.58	N	012690	500	188 억		218452	N	N	0	N	00	N
24	20230727	100301	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2600	75	2	2.97	63877545	24826	13.64	2555	2605	2550	3280	1770	2525	2573.01	0.60	-20121	4322	2728	2626	2568	2466	2408	2597	2437	189	755	500	1810	5	1	36571255	951	40.62	1.22	12	0.07	64.00	2123.00	4180	20220825	-37.80	2510	20230726	3.59	3190	-18.50	20230224	2510	3.59	20230726	4180	-37.80	20220825	2510	3.59	20230726	2.58	N	012690	500	188 억		218452	N	N	0	N	00	N
25	20230727	090301	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2575	50	2	1.98	18613685	7275	4.00	2555	2575	2550	3280	1770	2525	2558.58	0.60	-20121	1852	2728	2626	2568	2466	2408	2597	2437	189	755	500	1810	5	1	36571255	942	40.23	1.21	12	0.02	64.00	2123.00	4180	20220825	-38.40	2510	20230726	2.59	3190	-19.28	20230224	2510	2.59	20230726	4180	-38.40	20220825	2510	2.59	20230726	2.58	N	012690	500	188 억		218452	N	N	0	N	00	N
26	20230726	160300	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2525	-155	5	-5.78	463883570	180790	111.56	2665	2670	2510	3480	1880	2680	2565.88	0.65	0	-17541	2793	2736	2663	2606	2533	2765	2635	189	800	500	1920	5	1	36571255	923	39.45	1.19	12	0.49	64.00	2123.00	4180	20220825	-39.59	2510	20230726	0.60	3190	-20.85	20230224	2510	0.60	20230726	4180	-39.59	20220825	2510	0.60	20230726	2.58	N	012690	500	188 억		238573	N	N	0	N	00	N
27	20230726	150302	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2535	-145	5	-5.41	420676350	163682	101.00	2665	2670	2525	3480	1880	2680	2570.08	0.65	0	-16491	2793	2736	2663	2606	2533	2765	2635	189	800	500	1920	5	1	36571255	927	39.61	1.19	12	0.45	64.00	2123.00	4180	20220825	-39.35	2525	20230726	0.40	3190	-20.53	20230224	2525	0.40	20230726	4180	-39.35	20220825	2525	0.40	20230726	2.58	N	012690	500	188 억		238573	N	N	0	N	00	N
28	20230726	140302	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2550	-130	5	-4.85	362506920	140848	86.91	2665	2670	2525	3480	1880	2680	2573.75	0.65	0	-14435	2793	2736	2663	2606	2533	2765	2635	189	800	500	1920	5	1	36571255	933	39.84	1.20	12	0.39	64.00	2123.00	4180	20220825	-39.00	2525	20230726	0.99	3190	-20.06	20230224	2525	0.99	20230726	4180	-39.00	20220825	2525	0.99	20230726	2.58	N	012690	500	188 억		238573	N	N	0	N	00	N
29	20230726	130258	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2530	-150	5	-5.60	303304895	117597	72.56	2665	2670	2525	3480	1880	2680	2579.19	0.65	0	-12106	2793	2736	2663	2606	2533	2765	2635	189	800	500	1920	5	1	36571255	925	39.53	1.19	12	0.32	64.00	2123.00	4180	20220825	-39.47	2525	20230726	0.20	3190	-20.69	20230224	2525	0.20	20230726	4180	-39.47	20220825	2525	0.20	20230726	2.58	N	012690	500	188 억		238573	N	N	0	N	00	N
30	20230726	120300	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2550	-130	5	-4.85	219669495	84681	52.25	2665	2670	2550	3480	1880	2680	2594.08	0.65	0	-6547	2793	2736	2663	2606	2533	2765	2635	189	800	500	1920	5	1	36571255	933	39.84	1.20	12	0.23	64.00	2123.00	4180	20220825	-39.00	2550	20230726	0.00	3190	-20.06	20230224	2550	0.00	20230726	4180	-39.00	20220825	2550	0.00	20230726	2.58	N	012690	500	188 억		238573	N	N	0	N	00	N
31	20230726	110259	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2580	-100	5	-3.73	188257135	72426	44.69	2665	2670	2555	3480	1880	2680	2599.30	0.65	0	-6301	2793	2736	2663	2606	2533	2765	2635	189	800	500	1920	5	1	36571255	944	40.31	1.22	12	0.20	64.00	2123.00	4180	20220825	-38.28	2555	20230726	0.98	3190	-19.12	20230224	2555	0.98	20230726	4180	-38.28	20220825	2555	0.98	20230726	2.58	N	012690	500	188 억		238573	N	N	0	N	00	N
32	20230726	100301	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2615	-65	5	-2.43	136751230	52461	32.37	2665	2670	2580	3480	1880	2680	2606.72	0.65	0	-4805	2793	2736	2663	2606	2533	2765	2635	189	800	500	1920	5	1	36571255	956	40.86	1.23	12	0.14	64.00	2123.00	4180	20220825	-37.44	2580	20230726	1.36	3190	-18.03	20230224	2580	1.36	20230726	4180	-37.44	20220825	2580	1.36	20230726	2.58	N	012690	500	188 억		238573	N	N	0	N	00	N
33	20230726	090258	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2645	-35	5	-1.31	2327275	874	0.54	2665	2670	2620	3480	1880	2680	2662.79	0.65	0	-21	2793	2736	2663	2606	2533	2765	2635	189	800	500	1920	5	1	36571255	967	41.33	1.25	12	0.00	64.00	2123.00	4180	20220825	-36.72	2590	20230725	2.12	3190	-17.08	20230224	2590	2.12	20230725	4180	-36.72	20220825	2590	2.12	20230725	2.58	N	012690	500	188 억		238573	N	N	0	N	00	N
34	20230725	160258	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2680	-15	5	-0.56	426354560	162036	172.19	2660	2720	2590	3500	1890	2695	2631.23	0.68	0	-9260	2785	2740	2715	2670	2645	2727	2657	189	805	500	1940	5	1	36571255	980	41.88	1.26	12	0.44	64.00	2123.00	4180	20220825	-35.89	2590	20230725	3.47	3190	-15.99	20230224	2590	3.47	20230725	4180	-35.89	20220825	2590	3.47	20230725	2.56	N	012690	500	188 억		250030	N	N	0	N	00	N
35	20230725	150256	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2610	-85	5	-3.15	366336105	139305	148.03	2660	2720	2590	3500	1890	2695	2629.74	0.68	0	-4907	2785	2740	2715	2670	2645	2727	2657	189	805	500	1940	5	1	36571255	955	40.78	1.23	12	0.38	64.00	2123.00	4180	20220825	-37.56	2590	20230725	0.77	3190	-18.18	20230224	2590	0.77	20230725	4180	-37.56	20220825	2590	0.77	20230725	2.56	N	012690	500	188 억		250030	N	N	0	N	00	N
36	20230725	140256	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2620	-75	5	-2.78	288245080	109315	116.16	2660	2720	2600	3500	1890	2695	2636.83	0.68	0	-6527	2785	2740	2715	2670	2645	2727	2657	189	805	500	1940	5	1	36571255	958	40.94	1.23	12	0.30	64.00	2123.00	4180	20220825	-37.32	2600	20230725	0.77	3190	-17.87	20230224	2600	0.77	20230725	4180	-37.32	20220825	2600	0.77	20230725	2.56	N	012690	500	188 억		250030	N	N	0	N	00	N
37	20230725	130259	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2640	-55	5	-2.04	197149380	74438	79.10	2660	2720	2600	3500	1890	2695	2648.50	0.68	0	-1971	2785	2740	2715	2670	2645	2727	2657	189	805	500	1940	5	1	36571255	965	41.25	1.24	12	0.20	64.00	2123.00	4180	20220825	-36.84	2600	20230725	1.54	3190	-17.24	20230224	2600	1.54	20230725	4180	-36.84	20220825	2600	1.54	20230725	2.56	N	012690	500	188 억		250030	N	N	0	N	00	N
38	20230725	120259	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2645	-50	5	-1.86	166773645	62855	66.79	2660	2720	2600	3500	1890	2695	2653.31	0.68	0	-1376	2785	2740	2715	2670	2645	2727	2657	189	805	500	1940	5	1	36571255	967	41.33	1.25	12	0.17	64.00	2123.00	4180	20220825	-36.72	2600	20230725	1.73	3190	-17.08	20230224	2600	1.73	20230725	4180	-36.72	20220825	2600	1.73	20230725	2.56	N	012690	500	188 억		250030	N	N	0	N	00	N
39	20230725	110257	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2625	-70	5	-2.60	126686325	47703	50.69	2660	2720	2600	3500	1890	2695	2655.73	0.68	0	-980	2785	2740	2715	2670	2645	2727	2657	189	805	500	1940	5	1	36571255	960	41.02	1.24	12	0.13	64.00	2123.00	4180	20220825	-37.20	2600	20230725	0.96	3190	-17.71	20230224	2600	0.96	20230725	4180	-37.20	20220825	2600	0.96	20230725	2.56	N	012690	500	188 억		250030	N	N	0	N	00	N
40	20230725	100257	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2660	-35	5	-1.30	53184095	19899	21.15	2660	2720	2660	3500	1890	2695	2672.70	0.68	0	2399	2785	2740	2715	2670	2645	2727	2657	189	805	500	1940	5	1	36571255	973	41.56	1.25	12	0.05	64.00	2123.00	4180	20220825	-36.36	2660	20230725	0.00	3190	-16.61	20230224	2660	0.00	20230725	4180	-36.36	20220825	2660	0.00	20230725	2.56	N	012690	500	188 억		250030	N	N	0	N	00	N
41	20230725	090258	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2700	5	2	0.19	19789815	7432	7.90	2660	2705	2660	3500	1890	2695	2662.78	0.68	0	1543	2785	2740	2715	2670	2645	2727	2657	189	805	500	1940	5	1	36571255	987	42.19	1.27	12	0.02	64.00	2123.00	4180	20220825	-35.41	2660	20230725	1.50	3190	-15.36	20230224	2660	1.50	20230725	4180	-35.41	20220825	2660	1.50	20230725	2.56	N	012690	500	188 억		250030	N	N	0	N	00	N
42	20230724	160257	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2695	-55	5	-2.00	252261775	92996	141.34	2750	2760	2690	3575	1925	2750	2712.64	0.71	0	-9329	2786	2767	2731	2712	2676	2777	2722	189	825	500	1980	5	1	36571255	986	42.11	1.27	12	0.25	64.00	2123.00	4180	20220825	-35.53	2690	20230724	0.19	3190	-15.52	20230224	2690	0.19	20230724	4180	-35.53	20220825	2690	0.19	20230724	2.55	N	012690	500	188 억		259357	N	N	0	N	00	N
43	20230724	150256	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2695	-55	5	-2.00	237381155	87503	132.99	2750	2760	2690	3575	1925	2750	2712.83	0.71	0	-8996	2786	2767	2731	2712	2676	2777	2722	189	825	500	1980	5	1	36571255	986	42.11	1.27	12	0.24	64.00	2123.00	4180	20220825	-35.53	2690	20230724	0.19	3190	-15.52	20230224	2690	0.19	20230724	4180	-35.53	20220825	2690	0.19	20230724	2.55	N	012690	500	188 억		259357	N	N	0	N	00	N
44	20230724	140255	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2705	-45	5	-1.64	175292825	64537	98.09	2750	2760	2700	3575	1925	2750	2716.16	0.71	0	-5735	2786	2767	2731	2712	2676	2777	2722	189	825	500	1980	5	1	36571255	989	42.27	1.27	12	0.18	64.00	2123.00	4180	20220825	-35.29	2690	20230103	0.56	3190	-15.20	20230224	2690	0.56	20230103	4180	-35.29	20220825	2690	0.56	20230103	2.55	N	012690	500	188 억		259357	N	N	0	N	00	N
45	20230724	130257	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2715	-35	5	-1.27	165157065	60797	92.40	2750	2760	2700	3575	1925	2750	2716.53	0.71	0	-5441	2786	2767	2731	2712	2676	2777	2722	189	825	500	1980	5	1	36571255	993	42.42	1.28	12	0.17	64.00	2123.00	4180	20220825	-35.05	2690	20230103	0.93	3190	-14.89	20230224	2690	0.93	20230103	4180	-35.05	20220825	2690	0.93	20230103	2.55	N	012690	500	188 억		259357	N	N	0	N	00	N
46	20230724	120255	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2710	-40	5	-1.45	132883780	48867	74.27	2750	2760	2700	3575	1925	2750	2719.29	0.71	0	-4541	2786	2767	2731	2712	2676	2777	2722	189	825	500	1980	5	1	36571255	991	42.34	1.28	12	0.13	64.00	2123.00	4180	20220825	-35.17	2690	20230103	0.74	3190	-15.05	20230224	2690	0.74	20230103	4180	-35.17	20220825	2690	0.74	20230103	2.55	N	012690	500	188 억		259357	N	N	0	N	00	N
47	20230724	110258	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2710	-40	5	-1.45	98467965	36172	54.98	2750	2760	2700	3575	1925	2750	2722.22	0.71	0	-4519	2786	2767	2731	2712	2676	2777	2722	189	825	500	1980	5	1	36571255	991	42.34	1.28	12	0.10	64.00	2123.00	4180	20220825	-35.17	2690	20230103	0.74	3190	-15.05	20230224	2690	0.74	20230103	4180	-35.17	20220825	2690	0.74	20230103	2.55	N	012690	500	188 억		259357	N	N	0	N	00	N
48	20230724	100254	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2735	-15	5	-0.55	48951675	17964	27.30	2750	2760	2700	3575	1925	2750	2724.99	0.71	0	-3214	2786	2767	2731	2712	2676	2777	2722	189	825	500	1980	5	1	36571255	1000	42.73	1.29	12	0.05	64.00	2123.00	4180	20220825	-34.57	2690	20230103	1.67	3190	-14.26	20230224	2690	1.67	20230103	4180	-34.57	20220825	2690	1.67	20230103	2.55	N	012690	500	188 억		259357	N	N	0	N	00	N
49	20230724	090255	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2735	-15	5	-0.55	967480	352	0.53	2750	2750	2735	3575	1925	2750	2748.52	0.71	0	-52	2786	2767	2731	2712	2676	2777	2722	189	825	500	1980	5	1	36571255	1000	42.73	1.29	12	0.00	64.00	2123.00	4180	20220825	-34.57	2690	20230103	1.67	3190	-14.26	20230224	2690	1.67	20230103	4180	-34.57	20220825	2690	1.67	20230103	2.55	N	012690	500	188 억		259357	N	N	0	N	00	N
50	20230721	160254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2750	30	2	1.10	178562345	65689	66.27	2695	2750	2695	3535	1905	2720	2718.30	0.73	0	-7779	2783	2751	2723	2691	2663	2737	2677	189	815	500	1950	5	1	36571255	1006	42.97	1.30	12	0.18	64.00	2123.00	4180	20220825	-34.21	2690	20230103	2.23	3190	-13.79	20230224	2690	2.23	20230103	4180	-34.21	20220825	2690	2.23	20230103	2.54	N	012690	500	188 억		267283	N	N	8	N	00	N
51	20230721	150257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2750	30	2	1.10	167524725	61666	62.21	2695	2750	2695	3535	1905	2720	2716.65	0.73	0	-7673	2783	2751	2723	2691	2663	2737	2677	189	815	500	1950	5	1	36571255	1006	42.97	1.30	12	0.17	64.00	2123.00	4180	20220825	-34.21	2690	20230103	2.23	3190	-13.79	20230224	2690	2.23	20230103	4180	-34.21	20220825	2690	2.23	20230103	2.54	N	012690	500	188 억		267283	N	N	8	N	00	N
52	20230721	140254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2730	10	2	0.37	132537265	48882	49.31	2695	2735	2695	3535	1905	2720	2711.37	0.73	0	-7753	2783	2751	2723	2691	2663	2737	2677	189	815	500	1950	5	1	36571255	998	42.66	1.29	12	0.13	64.00	2123.00	4180	20220825	-34.69	2690	20230103	1.49	3190	-14.42	20230224	2690	1.49	20230103	4180	-34.69	20220825	2690	1.49	20230103	2.54	N	012690	500	188 억		267283	N	N	8	N	00	N
53	20230721	130254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2725	5	2	0.18	124687545	46006	46.41	2695	2735	2695	3535	1905	2720	2710.25	0.73	0	-6969	2783	2751	2723	2691	2663	2737	2677	189	815	500	1950	5	1	36571255	997	42.58	1.28	12	0.13	64.00	2123.00	4180	20220825	-34.81	2690	20230103	1.30	3190	-14.58	20230224	2690	1.30	20230103	4180	-34.81	20220825	2690	1.30	20230103	2.54	N	012690	500	188 억		267283	N	N	8	N	00	N
54	20230721	120257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2710	-10	5	-0.37	74484695	27540	27.78	2695	2725	2695	3535	1905	2720	2704.60	0.73	0	-2621	2783	2751	2723	2691	2663	2737	2677	189	815	500	1950	5	1	36571255	991	42.34	1.28	12	0.08	64.00	2123.00	4180	20220825	-35.17	2690	20230103	0.74	3190	-15.05	20230224	2690	0.74	20230103	4180	-35.17	20220825	2690	0.74	20230103	2.54	N	012690	500	188 억		267283	N	N	8	N	00	N
55	20230721	110256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2700	-20	5	-0.74	66110790	24450	24.67	2695	2725	2695	3535	1905	2720	2703.92	0.73	0	-1323	2783	2751	2723	2691	2663	2737	2677	189	815	500	1950	5	1	36571255	987	42.19	1.27	12	0.07	64.00	2123.00	4180	20220825	-35.41	2690	20230103	0.37	3190	-15.36	20230224	2690	0.37	20230103	4180	-35.41	20220825	2690	0.37	20230103	2.54	N	012690	500	188 억		267283	N	N	8	N	00	N
56	20230721	100256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2715	-5	5	-0.18	34026465	12587	12.70	2695	2725	2695	3535	1905	2720	2703.30	0.73	0	-716	2783	2751	2723	2691	2663	2737	2677	189	815	500	1950	5	1	36571255	993	42.42	1.28	12	0.03	64.00	2123.00	4180	20220825	-35.05	2690	20230103	0.93	3190	-14.89	20230224	2690	0.93	20230103	4180	-35.05	20220825	2690	0.93	20230103	2.54	N	012690	500	188 억		267283	N	N	8	N	00	N
57	20230721	090256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2705	-15	5	-0.55	9394700	3482	3.51	2695	2710	2695	3535	1905	2720	2698.08	0.73	0	-627	2783	2751	2723	2691	2663	2737	2677	189	815	500	1950	5	1	36571255	989	42.27	1.27	12	0.01	64.00	2123.00	4180	20220825	-35.29	2690	20230103	0.56	3190	-15.20	20230224	2690	0.56	20230103	4180	-35.29	20220825	2690	0.56	20230103	2.54	N	012690	500	188 억		267283	N	N	8	N	00	N
58	20230720	160255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2720	-35	5	-1.27	265626960	97582	136.79	2735	2755	2695	3580	1930	2755	2722.09	0.76	0	-9805	2828	2791	2768	2731	2708	2780	2720	189	825	500	1980	5	1	36571255	995	42.50	1.28	12	0.27	64.00	2123.00	4180	20220825	-34.93	2690	20230103	1.12	3190	-14.73	20230224	2690	1.12	20230103	4180	-34.93	20220825	2690	1.12	20230103	2.56	N	012690	500	188 억		278299	N	N	8	N	00	N
59	20230720	150254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2730	-25	5	-0.91	258471140	94950	133.10	2735	2755	2695	3580	1930	2755	2722.18	0.76	0	-9458	2828	2791	2768	2731	2708	2780	2720	189	825	500	1980	5	1	36571255	998	42.66	1.29	12	0.26	64.00	2123.00	4180	20220825	-34.69	2690	20230103	1.49	3190	-14.42	20230224	2690	1.49	20230103	4180	-34.69	20220825	2690	1.49	20230103	2.56	N	012690	500	188 억		278299	N	N	10	N	00	N
60	20230720	140254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2720	-35	5	-1.27	220350600	80900	113.40	2735	2755	2695	3580	1930	2755	2723.74	0.76	0	-7335	2828	2791	2768	2731	2708	2780	2720	189	825	500	1980	5	1	36571255	995	42.50	1.28	12	0.22	64.00	2123.00	4180	20220825	-34.93	2690	20230103	1.12	3190	-14.73	20230224	2690	1.12	20230103	4180	-34.93	20220825	2690	1.12	20230103	2.56	N	012690	500	188 억		278299	N	N	10	N	00	N
61	20230720	130254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2715	-40	5	-1.45	193712355	71079	99.64	2735	2755	2695	3580	1930	2755	2725.31	0.76	0	-6189	2828	2791	2768	2731	2708	2780	2720	189	825	500	1980	5	1	36571255	993	42.42	1.28	12	0.19	64.00	2123.00	4180	20220825	-35.05	2690	20230103	0.93	3190	-14.89	20230224	2690	0.93	20230103	4180	-35.05	20220825	2690	0.93	20230103	2.56	N	012690	500	188 억		278299	N	N	10	N	00	N
62	20230720	120256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2725	-30	5	-1.09	161889805	59324	83.16	2735	2755	2695	3580	1930	2755	2728.91	0.76	0	-5731	2828	2791	2768	2731	2708	2780	2720	189	825	500	1980	5	1	36571255	997	42.58	1.28	12	0.16	64.00	2123.00	4180	20220825	-34.81	2690	20230103	1.30	3190	-14.58	20230224	2690	1.30	20230103	4180	-34.81	20220825	2690	1.30	20230103	2.56	N	012690	500	188 억		278299	N	N	10	N	00	N
63	20230720	110254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2745	-10	5	-0.36	82282295	30034	42.10	2735	2755	2730	3580	1930	2755	2739.64	0.76	0	-5935	2828	2791	2768	2731	2708	2780	2720	189	825	500	1980	5	1	36571255	1004	42.89	1.29	12	0.08	64.00	2123.00	4180	20220825	-34.33	2690	20230103	2.04	3190	-13.95	20230224	2690	2.04	20230103	4180	-34.33	20220825	2690	2.04	20230103	2.56	N	012690	500	188 억		278299	N	N	10	N	00	N
64	20230720	100252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2740	-15	5	-0.54	39409525	14372	20.15	2735	2755	2735	3580	1930	2755	2742.10	0.76	0	-1838	2828	2791	2768	2731	2708	2780	2720	189	825	500	1980	5	1	36571255	1002	42.81	1.29	12	0.04	64.00	2123.00	4180	20220825	-34.45	2690	20230103	1.86	3190	-14.11	20230224	2690	1.86	20230103	4180	-34.45	20220825	2690	1.86	20230103	2.56	N	012690	500	188 억		278299	N	N	10	N	00	N
65	20230720	090252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2740	-15	5	-0.54	4452780	1628	2.28	2735	2740	2735	3580	1930	2755	2735.12	0.76	0	480	2828	2791	2768	2731	2708	2780	2720	189	825	500	1980	5	1	36571255	1002	42.81	1.29	12	0.00	64.00	2123.00	4180	20220825	-34.45	2690	20230103	1.86	3190	-14.11	20230224	2690	1.86	20230103	4180	-34.45	20220825	2690	1.86	20230103	2.56	N	012690	500	188 억		278299	N	N	10	N	00	N
66	20230719	160258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2755	-35	5	-1.25	197275365	71288	65.58	2800	2805	2745	3625	1955	2790	2767.30	0.80	0	-13103	2850	2820	2805	2775	2760	2812	2767	189	835	500	2000	5	1	36571255	1008	43.05	1.30	12	0.19	64.00	2123.00	4180	20220825	-34.09	2690	20230103	2.42	3190	-13.64	20230224	2690	2.42	20230103	4180	-34.09	20220825	2690	2.42	20230103	2.57	N	012690	500	188 억		292063	N	N	10	N	00	N
67	20230719	150257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2765	-25	5	-0.90	157638540	56886	52.33	2800	2805	2760	3625	1955	2790	2771.13	0.80	0	-12710	2850	2820	2805	2775	2760	2812	2767	189	835	500	2000	5	1	36571255	1011	43.20	1.30	12	0.16	64.00	2123.00	4180	20220825	-33.85	2690	20230103	2.79	3190	-13.32	20230224	2690	2.79	20230103	4180	-33.85	20220825	2690	2.79	20230103	2.57	N	012690	500	188 억		292063	N	N	33	N	00	N
68	20230719	140258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2770	-20	5	-0.72	118280630	42646	39.23	2800	2805	2760	3625	1955	2790	2773.55	0.80	0	-11210	2850	2820	2805	2775	2760	2812	2767	189	835	500	2000	5	1	36571255	1013	43.28	1.30	12	0.12	64.00	2123.00	4180	20220825	-33.73	2690	20230103	2.97	3190	-13.17	20230224	2690	2.97	20230103	4180	-33.73	20220825	2690	2.97	20230103	2.57	N	012690	500	188 억		292063	N	N	33	N	00	N
69	20230719	130254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2770	-20	5	-0.72	98843765	35624	32.77	2800	2805	2760	3625	1955	2790	2774.64	0.80	0	-8324	2850	2820	2805	2775	2760	2812	2767	189	835	500	2000	5	1	36571255	1013	43.28	1.30	12	0.10	64.00	2123.00	4180	20220825	-33.73	2690	20230103	2.97	3190	-13.17	20230224	2690	2.97	20230103	4180	-33.73	20220825	2690	2.97	20230103	2.57	N	012690	500	188 억		292063	N	N	33	N	00	N
70	20230719	120256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2775	-15	5	-0.54	86465285	31150	28.65	2800	2805	2760	3625	1955	2790	2775.77	0.80	0	-7872	2850	2820	2805	2775	2760	2812	2767	189	835	500	2000	5	1	36571255	1015	43.36	1.31	12	0.09	64.00	2123.00	4180	20220825	-33.61	2690	20230103	3.16	3190	-13.01	20230224	2690	3.16	20230103	4180	-33.61	20220825	2690	3.16	20230103	2.57	N	012690	500	188 억		292063	N	N	33	N	00	N
71	20230719	110257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2770	-20	5	-0.72	64129460	23083	21.23	2800	2805	2760	3625	1955	2790	2778.21	0.80	0	-5434	2850	2820	2805	2775	2760	2812	2767	189	835	500	2000	5	1	36571255	1013	43.28	1.30	12	0.06	64.00	2123.00	4180	20220825	-33.73	2690	20230103	2.97	3190	-13.17	20230224	2690	2.97	20230103	4180	-33.73	20220825	2690	2.97	20230103	2.57	N	012690	500	188 억		292063	N	N	33	N	00	N
72	20230719	100256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2780	-10	5	-0.36	49372250	17751	16.33	2800	2805	2760	3625	1955	2790	2781.38	0.80	0	-3267	2850	2820	2805	2775	2760	2812	2767	189	835	500	2000	5	1	36571255	1017	43.44	1.31	12	0.05	64.00	2123.00	4180	20220825	-33.49	2690	20230103	3.35	3190	-12.85	20230224	2690	3.35	20230103	4180	-33.49	20220825	2690	3.35	20230103	2.57	N	012690	500	188 억		292063	N	N	33	N	00	N
73	20230719	090257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2795	5	2	0.18	976165	349	0.32	2800	2800	2795	3625	1955	2790	2797.03	0.80	0	-227	2850	2820	2805	2775	2760	2812	2767	189	835	500	2000	5	1	36571255	1022	43.67	1.32	12	0.00	64.00	2123.00	4180	20220825	-33.13	2690	20230103	3.90	3190	-12.38	20230224	2690	3.90	20230103	4180	-33.13	20220825	2690	3.90	20230103	2.57	N	012690	500	188 억		292063	N	N	33	N	00	N
74	20230718	160255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2790	-35	5	-1.24	305068705	108709	303.96	2820	2835	2790	3670	1980	2825	2806.29	0.81	0	-52607	2851	2837	2821	2807	2791	2845	2815	189	845	500	2030	5	1	36571255	1020	43.59	1.31	12	0.30	64.00	2123.00	4180	20220825	-33.25	2690	20230103	3.72	3190	-12.54	20230224	2690	3.72	20230103	4180	-33.25	20220825	2690	3.72	20230103	2.57	N	012690	500	188 억		297252	N	N	33	N	00	N
75	20230718	150255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2805	-20	5	-0.71	289144480	103004	288.01	2820	2835	2790	3670	1980	2825	2807.12	0.81	0	-52486	2851	2837	2821	2807	2791	2845	2815	189	845	500	2030	5	1	36571255	1026	43.83	1.32	12	0.28	64.00	2123.00	4180	20220825	-32.89	2690	20230103	4.28	3190	-12.07	20230224	2690	4.28	20230103	4180	-32.89	20220825	2690	4.28	20230103	2.57	N	012690	500	188 억		297252	N	N	101	N	00	N
76	20230718	140254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2810	-15	5	-0.53	288092205	102629	286.96	2820	2835	2790	3670	1980	2825	2807.12	0.81	0	-52448	2851	2837	2821	2807	2791	2845	2815	189	845	500	2030	5	1	36571255	1028	43.91	1.32	12	0.28	64.00	2123.00	4180	20220825	-32.78	2690	20230103	4.46	3190	-11.91	20230224	2690	4.46	20230103	4180	-32.78	20220825	2690	4.46	20230103	2.57	N	012690	500	188 억		297252	N	N	101	N	00	N
77	20230718	130255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2810	-15	5	-0.53	287626000	102463	286.50	2820	2835	2790	3670	1980	2825	2807.12	0.81	0	-52349	2851	2837	2821	2807	2791	2845	2815	189	845	500	2030	5	1	36571255	1028	43.91	1.32	12	0.28	64.00	2123.00	4180	20220825	-32.78	2690	20230103	4.46	3190	-11.91	20230224	2690	4.46	20230103	4180	-32.78	20220825	2690	4.46	20230103	2.57	N	012690	500	188 억		297252	N	N	101	N	00	N
78	20230718	120255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2800	-25	5	-0.88	173962735	62009	173.38	2820	2835	2790	3670	1980	2825	2805.44	0.81	0	-28018	2851	2837	2821	2807	2791	2845	2815	189	845	500	2030	5	1	36571255	1024	43.75	1.32	12	0.17	64.00	2123.00	4180	20220825	-33.01	2690	20230103	4.09	3190	-12.23	20230224	2690	4.09	20230103	4180	-33.01	20220825	2690	4.09	20230103	2.57	N	012690	500	188 억		297252	N	N	101	N	00	N
79	20230718	110255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2810	-15	5	-0.53	76482790	27219	76.11	2820	2835	2805	3670	1980	2825	2809.90	0.81	0	-16166	2851	2837	2821	2807	2791	2845	2815	189	845	500	2030	5	1	36571255	1028	43.91	1.32	12	0.07	64.00	2123.00	4180	20220825	-32.78	2690	20230103	4.46	3190	-11.91	20230224	2690	4.46	20230103	4180	-32.78	20220825	2690	4.46	20230103	2.57	N	012690	500	188 억		297252	N	N	101	N	00	N
80	20230718	100253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2805	-20	5	-0.71	42993150	15293	42.76	2820	2835	2805	3670	1980	2825	2811.30	0.81	0	-7670	2851	2837	2821	2807	2791	2845	2815	189	845	500	2030	5	1	36571255	1026	43.83	1.32	12	0.04	64.00	2123.00	4180	20220825	-32.89	2690	20230103	4.28	3190	-12.07	20230224	2690	4.28	20230103	4180	-32.89	20220825	2690	4.28	20230103	2.57	N	012690	500	188 억		297252	N	N	101	N	00	N
81	20230718	090253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	5	2	0.18	1143720	405	1.13	2820	2835	2820	3670	1980	2825	2824.00	0.81	0	-25	2851	2837	2821	2807	2791	2845	2815	189	845	500	2030	5	1	36571255	1035	44.22	1.33	12	0.00	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.57	N	012690	500	188 억		297252	N	N	101	N	00	N
82	20230717	160255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	-5	5	-0.18	100837925	35760	70.78	2810	2835	2805	3675	1985	2830	2819.85	0.82	0	-2333	2863	2846	2828	2811	2793	2855	2820	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.10	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.51	N	012690	500	188 억		299597	N	N	101	N	00	N
83	20230717	150253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2820	-10	5	-0.35	98180230	34818	68.92	2810	2835	2805	3675	1985	2830	2819.81	0.82	0	-2333	2863	2846	2828	2811	2793	2855	2820	189	845	500	2030	5	1	36571255	1031	44.06	1.33	12	0.10	64.00	2123.00	4180	20220825	-32.54	2690	20230103	4.83	3190	-11.60	20230224	2690	4.83	20230103	4180	-32.54	20220825	2690	4.83	20230103	2.51	N	012690	500	188 억		299597	N	N	20	N	00	N
84	20230717	140254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	-5	5	-0.18	87139970	30902	61.17	2810	2835	2805	3675	1985	2830	2819.88	0.82	0	-2820	2863	2846	2828	2811	2793	2855	2820	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.08	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.51	N	012690	500	188 억		299597	N	N	20	N	00	N
85	20230717	130252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	-5	5	-0.18	83520230	29617	58.62	2810	2835	2805	3675	1985	2830	2820.01	0.82	0	-3171	2863	2846	2828	2811	2793	2855	2820	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.08	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.51	N	012690	500	188 억		299597	N	N	20	N	00	N
86	20230717	120255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	-5	5	-0.18	80429515	28521	56.45	2810	2835	2805	3675	1985	2830	2820.01	0.82	0	-3546	2863	2846	2828	2811	2793	2855	2820	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.08	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.51	N	012690	500	188 억		299597	N	N	20	N	00	N
87	20230717	110252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	0	3	0.00	60260785	21387	42.33	2810	2835	2805	3675	1985	2830	2817.64	0.82	0	-3687	2863	2846	2828	2811	2793	2855	2820	189	845	500	2030	5	1	36571255	1035	44.22	1.33	12	0.06	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.51	N	012690	500	188 억		299597	N	N	20	N	00	N
88	20230717	100253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	-5	5	-0.18	37804935	13419	26.56	2810	2835	2805	3675	1985	2830	2817.27	0.82	0	-2680	2863	2846	2828	2811	2793	2855	2820	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.04	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.51	N	012690	500	188 억		299597	N	N	20	N	00	N
89	20230717	090253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	-5	5	-0.18	2933685	1044	2.07	2810	2825	2810	3675	1985	2830	2810.04	0.82	0	-373	2863	2846	2828	2811	2793	2855	2820	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.00	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.51	N	012690	500	188 억		299597	N	N	20	N	00	N
90	20230714	160252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	5	2	0.18	141677005	50241	79.10	2820	2845	2810	3670	1980	2825	2819.95	0.81	0	4849	2865	2845	2825	2805	2785	2845	2805	189	845	500	2030	5	1	36571255	1035	44.22	1.33	12	0.14	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.51	N	012690	500	188 억		294724	N	N	20	N	00	N
91	20230714	150253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	0	3	0.00	139622050	49514	77.95	2820	2845	2810	3670	1980	2825	2819.85	0.81	0	4733	2865	2845	2825	2805	2785	2845	2805	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.14	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.51	N	012690	500	188 억		294724	N	N	388	N	00	N
92	20230714	140254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	5	2	0.18	133283215	47264	74.41	2820	2845	2810	3670	1980	2825	2819.97	0.81	0	4300	2865	2845	2825	2805	2785	2845	2805	189	845	500	2030	5	1	36571255	1035	44.22	1.33	12	0.13	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.51	N	012690	500	188 억		294724	N	N	388	N	00	N
93	20230714	130250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	5	2	0.18	113564610	40284	63.42	2820	2845	2810	3670	1980	2825	2819.10	0.81	0	-112	2865	2845	2825	2805	2785	2845	2805	189	845	500	2030	5	1	36571255	1035	44.22	1.33	12	0.11	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.51	N	012690	500	188 억		294724	N	N	388	N	00	N
94	20230714	120252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2820	-5	5	-0.18	103838195	36840	58.00	2820	2845	2810	3670	1980	2825	2818.63	0.81	0	-1441	2865	2845	2825	2805	2785	2845	2805	189	845	500	2030	5	1	36571255	1031	44.06	1.33	12	0.10	64.00	2123.00	4180	20220825	-32.54	2690	20230103	4.83	3190	-11.60	20230224	2690	4.83	20230103	4180	-32.54	20220825	2690	4.83	20230103	2.51	N	012690	500	188 억		294724	N	N	388	N	00	N
95	20230714	110253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	0	3	0.00	73896080	26193	41.24	2820	2845	2810	3670	1980	2825	2821.21	0.81	0	-1160	2865	2845	2825	2805	2785	2845	2805	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.07	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.51	N	012690	500	188 억		294724	N	N	388	N	00	N
96	20230714	100254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2815	-10	5	-0.35	47712570	16897	26.60	2820	2845	2815	3670	1980	2825	2823.73	0.81	0	-559	2865	2845	2825	2805	2785	2845	2805	189	845	500	2030	5	1	36571255	1029	43.98	1.33	12	0.05	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.51	N	012690	500	188 억		294724	N	N	388	N	00	N
97	20230714	090252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2840	15	2	0.53	1870470	663	1.04	2820	2840	2820	3670	1980	2825	2821.22	0.81	0	0	2865	2845	2825	2805	2785	2845	2805	189	845	500	2030	5	1	36571255	1039	44.38	1.34	12	0.00	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.51	N	012690	500	188 억		294724	N	N	388	N	00	N
98	20230713	160252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	0	3	0.00	179462140	63518	217.92	2825	2845	2805	3670	1980	2825	2825.37	0.81	0	-1219	2851	2837	2821	2807	2791	2830	2800	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.17	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.52	N	012690	500	188 억		295666	N	N	388	N	00	N
99	20230713	150250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2820	-5	5	-0.18	164870145	58354	200.20	2825	2845	2805	3670	1980	2825	2825.34	0.81	0	-669	2851	2837	2821	2807	2791	2830	2800	189	845	500	2030	5	1	36571255	1031	44.06	1.33	12	0.16	64.00	2123.00	4180	20220825	-32.54	2690	20230103	4.83	3190	-11.60	20230224	2690	4.83	20230103	4180	-32.54	20220825	2690	4.83	20230103	2.52	N	012690	500	188 억		295666	N	N	31	N	00	N
100	20230713	140250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	0	3	0.00	128015600	45305	155.43	2825	2845	2805	3670	1980	2825	2825.64	0.81	0	1435	2851	2837	2821	2807	2791	2830	2800	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.12	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.52	N	012690	500	188 억		295666	N	N	31	N	00	N
101	20230713	130251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	0	3	0.00	124263530	43979	150.88	2825	2845	2805	3670	1980	2825	2825.52	0.81	0	2022	2851	2837	2821	2807	2791	2830	2800	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.12	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.52	N	012690	500	188 억		295666	N	N	31	N	00	N
102	20230713	120248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2835	10	2	0.35	117716265	41668	142.95	2825	2845	2805	3670	1980	2825	2825.10	0.81	0	2442	2851	2837	2821	2807	2791	2830	2800	189	845	500	2030	5	1	36571255	1037	44.30	1.34	12	0.11	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.52	N	012690	500	188 억		295666	N	N	31	N	00	N
103	20230713	110251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2840	15	2	0.53	99418090	35213	120.81	2825	2840	2805	3670	1980	2825	2823.33	0.81	0	3010	2851	2837	2821	2807	2791	2830	2800	189	845	500	2030	5	1	36571255	1039	44.38	1.34	12	0.10	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.52	N	012690	500	188 억		295666	N	N	31	N	00	N
104	20230713	100251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	0	3	0.00	29467725	10443	35.83	2825	2840	2810	3670	1980	2825	2821.77	0.81	0	383	2851	2837	2821	2807	2791	2830	2800	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.03	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.52	N	012690	500	188 억		295666	N	N	31	N	00	N
105	20230713	090231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	5	2	0.18	383730	136	0.47	2825	2830	2820	3670	1980	2825	2821.54	0.81	0	0	2851	2837	2821	2807	2791	2830	2800	189	845	500	2030	5	1	36571255	1035	44.22	1.33	12	0.00	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.52	N	012690	500	188 억		295666	N	N	31	N	00	N
106	20230712	160248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	0	3	0.00	82035415	29147	102.02	2835	2835	2805	3670	1980	2825	2814.54	0.82	0	-2000	2875	2850	2825	2800	2775	2862	2812	189	845	500	2030	5	1	36571255	1033	44.14	1.33	12	0.08	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.54	N	012690	500	188 억		299398	N	N	31	N	00	N
107	20230712	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2815	-10	5	-0.35	70770105	25152	88.04	2835	2835	2805	3670	1980	2825	2813.70	0.82	0	-1574	2875	2850	2825	2800	2775	2862	2812	189	845	500	2030	5	1	36571255	1029	43.98	1.33	12	0.07	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.54	N	012690	500	188 억		299398	N	N	55	N	00	N
108	20230712	140247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2810	-15	5	-0.53	46663655	16590	58.07	2835	2835	2805	3670	1980	2825	2812.76	0.82	0	-1510	2875	2850	2825	2800	2775	2862	2812	189	845	500	2030	5	1	36571255	1028	43.91	1.32	12	0.05	64.00	2123.00	4180	20220825	-32.78	2690	20230103	4.46	3190	-11.91	20230224	2690	4.46	20230103	4180	-32.78	20220825	2690	4.46	20230103	2.54	N	012690	500	188 억		299398	N	N	55	N	00	N
109	20230712	130248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2820	-5	5	-0.18	39954225	14208	49.73	2835	2835	2805	3670	1980	2825	2812.09	0.82	0	-1433	2875	2850	2825	2800	2775	2862	2812	189	845	500	2030	5	1	36571255	1031	44.06	1.33	12	0.04	64.00	2123.00	4180	20220825	-32.54	2690	20230103	4.83	3190	-11.60	20230224	2690	4.83	20230103	4180	-32.54	20220825	2690	4.83	20230103	2.54	N	012690	500	188 억		299398	N	N	55	N	00	N
110	20230712	120249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2820	-5	5	-0.18	38187855	13581	47.54	2835	2835	2805	3670	1980	2825	2811.86	0.82	0	-1433	2875	2850	2825	2800	2775	2862	2812	189	845	500	2030	5	1	36571255	1031	44.06	1.33	12	0.04	64.00	2123.00	4180	20220825	-32.54	2690	20230103	4.83	3190	-11.60	20230224	2690	4.83	20230103	4180	-32.54	20220825	2690	4.83	20230103	2.54	N	012690	500	188 억		299398	N	N	55	N	00	N
111	20230712	110248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2815	-10	5	-0.35	32311380	11487	40.21	2835	2835	2805	3670	1980	2825	2812.86	0.82	0	-1200	2875	2850	2825	2800	2775	2862	2812	189	845	500	2030	5	1	36571255	1029	43.98	1.33	12	0.03	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.54	N	012690	500	188 억		299398	N	N	55	N	00	N
112	20230712	100250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2815	-10	5	-0.35	22206280	7889	27.61	2835	2835	2810	3670	1980	2825	2814.84	0.82	0	-644	2875	2850	2825	2800	2775	2862	2812	189	845	500	2030	5	1	36571255	1029	43.98	1.33	12	0.02	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.54	N	012690	500	188 억		299398	N	N	55	N	00	N
113	20230712	090248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2835	10	2	0.35	300250	106	0.37	2835	2835	2830	3670	1980	2825	2832.55	0.82	0	-52	2875	2850	2825	2800	2775	2862	2812	189	845	500	2030	5	1	36571255	1037	44.30	1.34	12	0.00	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.54	N	012690	500	188 억		299398	N	N	55	N	00	N
114	20230711	160246	57	100.00	KOSPI		종이.목재	N	N	N	Y		N	2825	10	2	0.36	80602460	28568	87.37	2800	2850	2800	3655	1975	2815	2821.42	0.83	0	-3301	2831	2822	2806	2797	2781	2827	2802	189	840	500	2020	5	1	36571255	1033	44.14	1.33	12	0.08	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.55	N	012690	500	188 억		302699	N	N	55	N	00	N
115	20230711	150245	57	100.00	KOSPI		종이.목재	N	N	N	Y		N	2825	10	2	0.36	78539530	27836	85.14	2800	2850	2800	3655	1975	2815	2821.51	0.83	0	-3301	2831	2822	2806	2797	2781	2827	2802	189	840	500	2020	5	1	36571255	1033	44.14	1.33	12	0.08	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.55	N	012690	500	188 억		302699	N	N	0	N	00	N
116	20230711	140244	57	100.00	KOSPI		종이.목재	N	N	N	Y		N	2825	10	2	0.36	65636370	23259	71.14	2800	2850	2800	3655	1975	2815	2821.98	0.83	0	-3260	2831	2822	2806	2797	2781	2827	2802	189	840	500	2020	5	1	36571255	1033	44.14	1.33	12	0.06	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.55	N	012690	500	188 억		302699	N	N	0	N	00	N
117	20230711	130243	57	100.00	KOSPI		종이.목재	N	N	N	Y		N	2825	10	2	0.36	59119105	20947	64.07	2800	2850	2800	3655	1975	2815	2822.32	0.83	0	-2551	2831	2822	2806	2797	2781	2827	2802	189	840	500	2020	5	1	36571255	1033	44.14	1.33	12	0.06	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.55	N	012690	500	188 억		302699	N	N	0	N	00	N
118	20230711	120246	57	100.00	KOSPI		종이.목재	N	N	N	Y		N	2830	15	2	0.53	47101335	16673	50.99	2800	2850	2800	3655	1975	2815	2825.01	0.83	0	-1992	2831	2822	2806	2797	2781	2827	2802	189	840	500	2020	5	1	36571255	1035	44.22	1.33	12	0.05	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.55	N	012690	500	188 억		302699	N	N	0	N	00	N
119	20230711	110248	57	100.00	KOSPI		종이.목재	N	N	N	Y		N	2835	20	2	0.71	34259210	12121	37.07	2800	2850	2800	3655	1975	2815	2826.43	0.83	0	-804	2831	2822	2806	2797	2781	2827	2802	189	840	500	2020	5	1	36571255	1037	44.30	1.34	12	0.03	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.55	N	012690	500	188 억		302699	N	N	0	N	00	N
120	20230711	100247	57	100.00	KOSPI		종이.목재	N	N	N	Y		N	2840	25	2	0.89	29437395	10416	31.86	2800	2850	2800	3655	1975	2815	2826.17	0.83	0	-24	2831	2822	2806	2797	2781	2827	2802	189	840	500	2020	5	1	36571255	1039	44.38	1.34	12	0.03	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.55	N	012690	500	188 억		302699	N	N	0	N	00	N
121	20230711	090246	57	100.00	KOSPI		종이.목재	N	N	N	Y		N	2820	5	2	0.18	1376470	491	1.50	2800	2820	2800	3655	1975	2815	2803.40	0.83	0	99	2831	2822	2806	2797	2781	2827	2802	189	840	500	2020	5	1	36571255	1031	44.06	1.33	12	0.00	64.00	2123.00	4180	20220825	-32.54	2690	20230103	4.83	3190	-11.60	20230224	2690	4.83	20230103	4180	-32.54	20220825	2690	4.83	20230103	2.55	N	012690	500	188 억		302699	N	N	0	N	00	N
122	20230710	160246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2815	10	2	0.36	91748640	32691	54.43	2800	2815	2790	3645	1965	2805	2806.54	0.83	0	780	2878	2841	2813	2776	2748	2827	2762	189	840	500	2010	5	1	36571255	1029	43.98	1.33	12	0.09	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.58	N	012690	500	188 억		301987	N	N	0	N	00	N
123	20230710	150245	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2815	10	2	0.36	78970695	28138	46.85	2800	2815	2790	3645	1965	2805	2806.55	0.83	0	1722	2878	2841	2813	2776	2748	2827	2762	189	840	500	2010	5	1	36571255	1029	43.98	1.33	12	0.08	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.58	N	012690	500	188 억		301987	N	N	0	N	00	N
124	20230710	140243	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2805	0	3	0.00	60062810	21404	35.63	2800	2815	2790	3645	1965	2805	2806.15	0.83	0	1730	2878	2841	2813	2776	2748	2827	2762	189	840	500	2010	5	1	36571255	1026	43.83	1.32	12	0.06	64.00	2123.00	4180	20220825	-32.89	2690	20230103	4.28	3190	-12.07	20230224	2690	4.28	20230103	4180	-32.89	20220825	2690	4.28	20230103	2.58	N	012690	500	188 억		301987	N	N	0	N	00	N
125	20230710	130241	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2810	5	2	0.18	50701835	18069	30.08	2800	2815	2790	3645	1965	2805	2806.01	0.83	0	1730	2878	2841	2813	2776	2748	2827	2762	189	840	500	2010	5	1	36571255	1028	43.91	1.32	12	0.05	64.00	2123.00	4180	20220825	-32.78	2690	20230103	4.46	3190	-11.91	20230224	2690	4.46	20230103	4180	-32.78	20220825	2690	4.46	20230103	2.58	N	012690	500	188 억		301987	N	N	0	N	00	N
126	20230710	120246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2815	10	2	0.36	46547970	16591	27.62	2800	2815	2790	3645	1965	2805	2805.62	0.83	0	1730	2878	2841	2813	2776	2748	2827	2762	189	840	500	2010	5	1	36571255	1029	43.98	1.33	12	0.05	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.58	N	012690	500	188 억		301987	N	N	0	N	00	N
127	20230710	110246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2815	10	2	0.36	38118060	13590	22.63	2800	2815	2790	3645	1965	2805	2804.86	0.83	0	1730	2878	2841	2813	2776	2748	2827	2762	189	840	500	2010	5	1	36571255	1029	43.98	1.33	12	0.04	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.58	N	012690	500	188 억		301987	N	N	0	N	00	N
128	20230710	100245	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2810	5	2	0.18	23421545	8359	13.92	2800	2815	2790	3645	1965	2805	2801.96	0.83	0	1730	2878	2841	2813	2776	2748	2827	2762	189	840	500	2010	5	1	36571255	1028	43.91	1.32	12	0.02	64.00	2123.00	4180	20220825	-32.78	2690	20230103	4.46	3190	-11.91	20230224	2690	4.46	20230103	4180	-32.78	20220825	2690	4.46	20230103	2.58	N	012690	500	188 억		301987	N	N	0	N	00	N
129	20230710	090243	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2795	-10	5	-0.36	3473750	1241	2.07	2800	2800	2795	3645	1965	2805	2799.15	0.83	0	-724	2878	2841	2813	2776	2748	2827	2762	189	840	500	2010	5	1	36571255	1022	43.67	1.32	12	0.00	64.00	2123.00	4180	20220825	-33.13	2690	20230103	3.90	3190	-12.38	20230224	2690	3.90	20230103	4180	-33.13	20220825	2690	3.90	20230103	2.58	N	012690	500	188 억		301987	N	N	0	N	00	N
130	20230707	160242	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2805	-45	5	-1.58	169077655	60064	83.60	2820	2850	2785	3705	1995	2850	2814.96	0.86	0	754	2933	2891	2853	2811	2773	2872	2792	189	855	500	2050	5	1	36571255	1026	43.83	1.32	12	0.16	64.00	2123.00	4180	20220825	-32.89	2690	20230103	4.28	3190	-12.07	20230224	2690	4.28	20230103	4180	-32.89	20220825	2690	4.28	20230103	2.59	N	012690	500	188 억		313606	N	N	28	N	00	N
131	20230707	150243	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2835	-15	5	-0.53	161528455	57374	79.86	2820	2850	2785	3705	1995	2850	2815.36	0.86	0	-288	2933	2891	2853	2811	2773	2872	2792	189	855	500	2050	5	1	36571255	1037	44.30	1.34	12	0.16	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.59	N	012690	500	188 억		313606	N	N	28	N	00	N
132	20230707	140247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2835	-15	5	-0.53	148098275	52636	73.27	2820	2850	2785	3705	1995	2850	2813.63	0.86	0	-2539	2933	2891	2853	2811	2773	2872	2792	189	855	500	2050	5	1	36571255	1037	44.30	1.34	12	0.14	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.59	N	012690	500	188 억		313606	N	N	28	N	00	N
133	20230707	130245	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2825	-25	5	-0.88	133155215	47363	65.93	2820	2850	2785	3705	1995	2850	2811.38	0.86	0	-3931	2933	2891	2853	2811	2773	2872	2792	189	855	500	2050	5	1	36571255	1033	44.14	1.33	12	0.13	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.59	N	012690	500	188 억		313606	N	N	28	N	00	N
134	20230707	120245	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2825	-25	5	-0.88	120772660	42993	59.84	2820	2850	2785	3705	1995	2850	2809.12	0.86	0	-5945	2933	2891	2853	2811	2773	2872	2792	189	855	500	2050	5	1	36571255	1033	44.14	1.33	12	0.12	64.00	2123.00	4180	20220825	-32.42	2690	20230103	5.02	3190	-11.44	20230224	2690	5.02	20230103	4180	-32.42	20220825	2690	5.02	20230103	2.59	N	012690	500	188 억		313606	N	N	28	N	00	N
135	20230707	110245	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2815	-35	5	-1.23	94243430	33508	46.64	2820	2850	2795	3705	1995	2850	2812.57	0.86	0	-5746	2933	2891	2853	2811	2773	2872	2792	189	855	500	2050	5	1	36571255	1029	43.98	1.33	12	0.09	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.59	N	012690	500	188 억		313606	N	N	28	N	00	N
136	20230707	100244	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2810	-40	5	-1.40	50034230	17767	24.73	2820	2850	2800	3705	1995	2850	2816.13	0.86	0	-2724	2933	2891	2853	2811	2773	2872	2792	189	855	500	2050	5	1	36571255	1028	43.91	1.32	12	0.05	64.00	2123.00	4180	20220825	-32.78	2690	20230103	4.46	3190	-11.91	20230224	2690	4.46	20230103	4180	-32.78	20220825	2690	4.46	20230103	2.59	N	012690	500	188 억		313606	N	N	28	N	00	N
137	20230707	090243	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2820	-30	5	-1.05	4766825	1691	2.35	2820	2820	2815	3705	1995	2850	2818.94	0.86	0	-211	2933	2891	2853	2811	2773	2872	2792	189	855	500	2050	5	1	36571255	1031	44.06	1.33	12	0.00	64.00	2123.00	4180	20220825	-32.54	2690	20230103	4.83	3190	-11.60	20230224	2690	4.83	20230103	4180	-32.54	20220825	2690	4.83	20230103	2.59	N	012690	500	188 억		313606	N	N	28	N	00	N
138	20230706	160243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	-50	5	-1.72	201996195	71017	157.17	2890	2895	2815	3770	2030	2900	2844.34	0.88	0	-10222	2953	2926	2898	2871	2843	2912	2857	189	870	500	2080	5	1	36571255	1042	44.53	1.34	12	0.19	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.62	N	012690	500	188 억		323589	N	N	28	N	00	N
139	20230706	150244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2840	-60	5	-2.07	184182085	64711	143.21	2890	2895	2820	3770	2030	2900	2846.23	0.88	0	-11294	2953	2926	2898	2871	2843	2912	2857	189	870	500	2080	5	1	36571255	1039	44.38	1.34	12	0.18	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.62	N	012690	500	188 억		323589	N	N	0	N	00	N
140	20230706	140243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2840	-60	5	-2.07	162079895	56898	125.92	2890	2895	2830	3770	2030	2900	2848.60	0.88	0	-11031	2953	2926	2898	2871	2843	2912	2857	189	870	500	2080	5	1	36571255	1039	44.38	1.34	12	0.16	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.62	N	012690	500	188 억		323589	N	N	0	N	00	N
141	20230706	130242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	-50	5	-1.72	131348730	46069	101.95	2890	2895	2830	3770	2030	2900	2851.13	0.88	0	-7330	2953	2926	2898	2871	2843	2912	2857	189	870	500	2080	5	1	36571255	1042	44.53	1.34	12	0.13	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.62	N	012690	500	188 억		323589	N	N	0	N	00	N
142	20230706	120243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2870	-30	5	-1.03	107426460	37680	83.39	2890	2895	2830	3770	2030	2900	2851.02	0.88	0	-3657	2953	2926	2898	2871	2843	2912	2857	189	870	500	2080	5	1	36571255	1050	44.84	1.35	12	0.10	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.62	N	012690	500	188 억		323589	N	N	0	N	00	N
143	20230706	110245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2870	-30	5	-1.03	103355770	36260	80.25	2890	2895	2830	3770	2030	2900	2850.41	0.88	0	-3069	2953	2926	2898	2871	2843	2912	2857	189	870	500	2080	5	1	36571255	1050	44.84	1.35	12	0.10	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.62	N	012690	500	188 억		323589	N	N	0	N	00	N
144	20230706	100242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2880	-20	5	-0.69	98819320	34677	76.74	2890	2895	2830	3770	2030	2900	2849.71	0.88	0	-3126	2953	2926	2898	2871	2843	2912	2857	189	870	500	2080	5	1	36571255	1053	45.00	1.36	12	0.09	64.00	2123.00	4180	20220825	-31.10	2690	20230103	7.06	3190	-9.72	20230224	2690	7.06	20230103	4180	-31.10	20220825	2690	7.06	20230103	2.62	N	012690	500	188 억		323589	N	N	0	N	00	N
145	20230706	090242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2880	-20	5	-0.69	2670845	925	2.05	2890	2895	2880	3770	2030	2900	2887.40	0.88	0	-562	2953	2926	2898	2871	2843	2912	2857	189	870	500	2080	5	1	36571255	1053	45.00	1.36	12	0.00	64.00	2123.00	4180	20220825	-31.10	2690	20230103	7.06	3190	-9.72	20230224	2690	7.06	20230103	4180	-31.10	20220825	2690	7.06	20230103	2.62	N	012690	500	188 억		323589	N	N	0	N	00	N
146	20230705	160243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-10	5	-0.34	130592700	45117	61.43	2905	2925	2870	3780	2040	2910	2894.44	0.91	0	-10236	2953	2931	2908	2886	2863	2942	2897	189	870	500	2090	5	1	36571255	1061	45.31	1.37	12	0.12	64.00	2123.00	4180	20220825	-30.62	2690	20230103	7.81	3190	-9.09	20230224	2690	7.81	20230103	4180	-30.62	20220825	2690	7.81	20230103	2.63	N	012690	500	188 억		333826	N	N	0	N	00	N
147	20230705	150241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-25	5	-0.86	124049240	42859	58.36	2905	2925	2870	3780	2040	2910	2894.36	0.91	0	-9853	2953	2931	2908	2886	2863	2942	2897	189	870	500	2090	5	1	36571255	1055	45.08	1.36	12	0.12	64.00	2123.00	4180	20220825	-30.98	2690	20230103	7.25	3190	-9.56	20230224	2690	7.25	20230103	4180	-30.98	20220825	2690	7.25	20230103	2.63	N	012690	500	188 억		333826	N	N	0	N	00	N
148	20230705	140240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2890	-20	5	-0.69	102958935	35535	48.39	2905	2925	2880	3780	2040	2910	2897.40	0.91	0	-9523	2953	2931	2908	2886	2863	2942	2897	189	870	500	2090	5	1	36571255	1057	45.16	1.36	12	0.10	64.00	2123.00	4180	20220825	-30.86	2690	20230103	7.43	3190	-9.40	20230224	2690	7.43	20230103	4180	-30.86	20220825	2690	7.43	20230103	2.63	N	012690	500	188 억		333826	N	N	0	N	00	N
149	20230705	130240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2895	-15	5	-0.52	89421685	30840	41.99	2905	2925	2880	3780	2040	2910	2899.54	0.91	0	-6702	2953	2931	2908	2886	2863	2942	2897	189	870	500	2090	5	1	36571255	1059	45.23	1.36	12	0.08	64.00	2123.00	4180	20220825	-30.74	2690	20230103	7.62	3190	-9.25	20230224	2690	7.62	20230103	4180	-30.74	20220825	2690	7.62	20230103	2.63	N	012690	500	188 억		333826	N	N	0	N	00	N
150	20230705	120240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-10	5	-0.34	85840210	29600	40.30	2905	2925	2880	3780	2040	2910	2900.01	0.91	0	-6089	2953	2931	2908	2886	2863	2942	2897	189	870	500	2090	5	1	36571255	1061	45.31	1.37	12	0.08	64.00	2123.00	4180	20220825	-30.62	2690	20230103	7.81	3190	-9.09	20230224	2690	7.81	20230103	4180	-30.62	20220825	2690	7.81	20230103	2.63	N	012690	500	188 억		333826	N	N	0	N	00	N
151	20230705	110241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2890	-20	5	-0.69	66213965	22802	31.05	2905	2925	2885	3780	2040	2910	2903.87	0.91	0	-4612	2953	2931	2908	2886	2863	2942	2897	189	870	500	2090	5	1	36571255	1057	45.16	1.36	12	0.06	64.00	2123.00	4180	20220825	-30.86	2690	20230103	7.43	3190	-9.40	20230224	2690	7.43	20230103	4180	-30.86	20220825	2690	7.43	20230103	2.63	N	012690	500	188 억		333826	N	N	0	N	00	N
152	20230705	100241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-10	5	-0.34	42437530	14571	19.84	2905	2925	2895	3780	2040	2910	2912.47	0.91	0	-833	2953	2931	2908	2886	2863	2942	2897	189	870	500	2090	5	1	36571255	1061	45.31	1.37	12	0.04	64.00	2123.00	4180	20220825	-30.62	2690	20230103	7.81	3190	-9.09	20230224	2690	7.81	20230103	4180	-30.62	20220825	2690	7.81	20230103	2.63	N	012690	500	188 억		333826	N	N	0	N	00	N
153	20230705	090240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2915	5	2	0.17	1479825	509	0.69	2905	2915	2905	3780	2040	2910	2907.32	0.91	0	228	2953	2931	2908	2886	2863	2942	2897	189	870	500	2090	5	1	36571255	1066	45.55	1.37	12	0.00	64.00	2123.00	4180	20220825	-30.26	2690	20230103	8.36	3190	-8.62	20230224	2690	8.36	20230103	4180	-30.26	20220825	2690	8.36	20230103	2.63	N	012690	500	188 억		333826	N	N	0	N	00	N
154	20230704	160239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	-10	5	-0.34	211354250	72922	57.18	2890	2930	2885	3795	2045	2920	2898.36	0.90	0	4159	2996	2957	2916	2877	2836	2937	2857	189	875	500	2100	5	1	36571255	1064	45.47	1.37	12	0.20	64.00	2123.00	4180	20220825	-30.38	2690	20230103	8.18	3190	-8.78	20230224	2690	8.18	20230103	4180	-30.38	20220825	2690	8.18	20230103	2.63	N	012690	500	188 억		330733	N	N	1	N	00	N
155	20230704	150238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	-10	5	-0.34	207594255	71629	56.16	2890	2930	2885	3795	2045	2920	2898.19	0.90	0	4254	2996	2957	2916	2877	2836	2937	2857	189	875	500	2100	5	1	36571255	1064	45.47	1.37	12	0.20	64.00	2123.00	4180	20220825	-30.38	2690	20230103	8.18	3190	-8.78	20230224	2690	8.18	20230103	4180	-30.38	20220825	2690	8.18	20230103	2.63	N	012690	500	188 억		330733	N	N	1	N	00	N
156	20230704	140239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	-15	5	-0.51	161225155	55613	43.60	2890	2930	2890	3795	2045	2920	2899.06	0.90	0	2421	2996	2957	2916	2877	2836	2937	2857	189	875	500	2100	5	1	36571255	1062	45.39	1.37	12	0.15	64.00	2123.00	4180	20220825	-30.50	2690	20230103	7.99	3190	-8.93	20230224	2690	7.99	20230103	4180	-30.50	20220825	2690	7.99	20230103	2.63	N	012690	500	188 억		330733	N	N	1	N	00	N
157	20230704	130237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	-10	5	-0.34	151365145	52221	40.94	2890	2930	2890	3795	2045	2920	2898.55	0.90	0	2119	2996	2957	2916	2877	2836	2937	2857	189	875	500	2100	5	1	36571255	1064	45.47	1.37	12	0.14	64.00	2123.00	4180	20220825	-30.38	2690	20230103	8.18	3190	-8.78	20230224	2690	8.18	20230103	4180	-30.38	20220825	2690	8.18	20230103	2.63	N	012690	500	188 억		330733	N	N	1	N	00	N
158	20230704	120239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-20	5	-0.68	138306705	47716	37.41	2890	2930	2890	3795	2045	2920	2898.54	0.90	0	704	2996	2957	2916	2877	2836	2937	2857	189	875	500	2100	5	1	36571255	1061	45.31	1.37	12	0.13	64.00	2123.00	4180	20220825	-30.62	2690	20230103	7.81	3190	-9.09	20230224	2690	7.81	20230103	4180	-30.62	20220825	2690	7.81	20230103	2.63	N	012690	500	188 억		330733	N	N	1	N	00	N
159	20230704	110236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-20	5	-0.68	107711385	37148	29.13	2890	2930	2890	3795	2045	2920	2899.52	0.90	0	247	2996	2957	2916	2877	2836	2937	2857	189	875	500	2100	5	1	36571255	1061	45.31	1.37	12	0.10	64.00	2123.00	4180	20220825	-30.62	2690	20230103	7.81	3190	-9.09	20230224	2690	7.81	20230103	4180	-30.62	20220825	2690	7.81	20230103	2.63	N	012690	500	188 억		330733	N	N	1	N	00	N
160	20230704	100236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-20	5	-0.68	78204230	26954	21.13	2890	2930	2890	3795	2045	2920	2901.40	0.90	0	-181	2996	2957	2916	2877	2836	2937	2857	189	875	500	2100	5	1	36571255	1061	45.31	1.37	12	0.07	64.00	2123.00	4180	20220825	-30.62	2690	20230103	7.81	3190	-9.09	20230224	2690	7.81	20230103	4180	-30.62	20220825	2690	7.81	20230103	2.63	N	012690	500	188 억		330733	N	N	1	N	00	N
161	20230704	090236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	-10	5	-0.34	5188280	1795	1.41	2890	2910	2890	3795	2045	2920	2890.41	0.90	0	60	2996	2957	2916	2877	2836	2937	2857	189	875	500	2100	5	1	36571255	1064	45.47	1.37	12	0.00	64.00	2123.00	4180	20220825	-30.38	2690	20230103	8.18	3190	-8.78	20230224	2690	8.18	20230103	4180	-30.38	20220825	2690	8.18	20230103	2.63	N	012690	500	188 억		330733	N	N	1	N	00	N
162	20230703	160234	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2920	15	2	0.52	371446830	127523	59.11	2940	2955	2875	3775	2035	2905	2912.77	0.92	0	-7886	3068	2986	2908	2826	2748	3027	2867	189	870	500	2090	5	1	36571255	1068	45.62	1.38	12	0.35	64.00	2123.00	4180	20220825	-30.14	2690	20230103	8.55	3190	-8.46	20230224	2690	8.55	20230103	4180	-30.14	20220825	2690	8.55	20230103	2.63	N	012690	500	188 억		337743	N	N	1	N	00	N
163	20230703	150237	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2910	5	2	0.17	345681835	118674	55.01	2940	2955	2875	3775	2035	2905	2912.87	0.92	0	-7823	3068	2986	2908	2826	2748	3027	2867	189	870	500	2090	5	1	36571255	1064	45.47	1.37	12	0.32	64.00	2123.00	4180	20220825	-30.38	2690	20230103	8.18	3190	-8.78	20230224	2690	8.18	20230103	4180	-30.38	20220825	2690	8.18	20230103	2.63	N	012690	500	188 억		337743	N	N	0	N	00	N
164	20230703	140235	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2910	5	2	0.17	333166600	114366	53.02	2940	2955	2875	3775	2035	2905	2913.16	0.92	0	-8314	3068	2986	2908	2826	2748	3027	2867	189	870	500	2090	5	1	36571255	1064	45.47	1.37	12	0.31	64.00	2123.00	4180	20220825	-30.38	2690	20230103	8.18	3190	-8.78	20230224	2690	8.18	20230103	4180	-30.38	20220825	2690	8.18	20230103	2.63	N	012690	500	188 억		337743	N	N	0	N	00	N
165	20230703	130234	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2910	5	2	0.17	327484950	112412	52.11	2940	2955	2875	3775	2035	2905	2913.26	0.92	0	-7916	3068	2986	2908	2826	2748	3027	2867	189	870	500	2090	5	1	36571255	1064	45.47	1.37	12	0.31	64.00	2123.00	4180	20220825	-30.38	2690	20230103	8.18	3190	-8.78	20230224	2690	8.18	20230103	4180	-30.38	20220825	2690	8.18	20230103	2.63	N	012690	500	188 억		337743	N	N	0	N	00	N
166	20230703	120235	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2895	-10	5	-0.34	290782065	99732	46.23	2940	2955	2875	3775	2035	2905	2915.63	0.92	0	-7945	3068	2986	2908	2826	2748	3027	2867	189	870	500	2090	5	1	36571255	1059	45.23	1.36	12	0.27	64.00	2123.00	4180	20220825	-30.74	2690	20230103	7.62	3190	-9.25	20230224	2690	7.62	20230103	4180	-30.74	20220825	2690	7.62	20230103	2.63	N	012690	500	188 억		337743	N	N	0	N	00	N
167	20230703	110236	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2900	-5	5	-0.17	261975770	89794	41.62	2940	2955	2875	3775	2035	2905	2917.52	0.92	0	-7327	3068	2986	2908	2826	2748	3027	2867	189	870	500	2090	5	1	36571255	1061	45.31	1.37	12	0.25	64.00	2123.00	4180	20220825	-30.62	2690	20230103	7.81	3190	-9.09	20230224	2690	7.81	20230103	4180	-30.62	20220825	2690	7.81	20230103	2.63	N	012690	500	188 억		337743	N	N	0	N	00	N
168	20230703	100232	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2905	0	3	0.00	228720155	78271	36.28	2940	2955	2890	3775	2035	2905	2922.16	0.92	0	-6739	3068	2986	2908	2826	2748	3027	2867	189	870	500	2090	5	1	36571255	1062	45.39	1.37	12	0.21	64.00	2123.00	4180	20220825	-30.50	2690	20230103	7.99	3190	-8.93	20230224	2690	7.99	20230103	4180	-30.50	20220825	2690	7.99	20230103	2.63	N	012690	500	188 억		337743	N	N	0	N	00	N
169	20230703	090233	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2920	15	2	0.52	14932875	5084	2.36	2940	2940	2920	3775	2035	2905	2937.23	0.92	0	-553	3068	2986	2908	2826	2748	3027	2867	189	870	500	2090	5	1	36571255	1068	45.62	1.38	12	0.01	64.00	2123.00	4180	20220825	-30.14	2690	20230103	8.55	3190	-8.46	20230224	2690	8.55	20230103	4180	-30.14	20220825	2690	8.55	20230103	2.63	N	012690	500	188 억		337743	N	N	0	N	00	N