KissMeData/009200/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	160238	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	50	2	2.13	223220865	93540	70.89	2355	2405	2355	3045	1645	2345	2386.36	2.86	0	2550	2458	2401	2323	2266	2188	2430	2295	1040	700	2500	1640	5	1	41609310	997	6.56	0.24	12	0.22	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2170	10.37	20230726	3145	-23.85	20230228	2035	17.69	20220930	1.31	N	009200	2500	1040 억		1190363	N	N	6	N	00	N
3	20230731	150237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	45	2	1.92	203755630	85407	64.73	2355	2405	2355	3045	1645	2345	2385.70	2.86	0	2603	2458	2401	2323	2266	2188	2430	2295	1040	700	2500	1640	5	1	41609310	994	6.55	0.24	12	0.21	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2170	10.14	20230726	3145	-24.01	20230228	2035	17.44	20220930	1.31	N	009200	2500	1040 억		1190363	N	N	21	N	00	N
4	20230731	140237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	50	2	2.13	187302730	78504	59.50	2355	2405	2355	3045	1645	2345	2385.90	2.86	0	3359	2458	2401	2323	2266	2188	2430	2295	1040	700	2500	1640	5	1	41609310	997	6.56	0.24	12	0.19	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2170	10.37	20230726	3145	-23.85	20230228	2035	17.69	20220930	1.31	N	009200	2500	1040 억		1190363	N	N	21	N	00	N
5	20230731	130238	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	40	2	1.71	166706555	69876	52.96	2355	2405	2355	3045	1645	2345	2385.75	2.86	0	5313	2458	2401	2323	2266	2188	2430	2295	1040	700	2500	1640	5	1	41609310	992	6.53	0.24	12	0.17	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2170	9.91	20230726	3145	-24.17	20230228	2035	17.20	20220930	1.31	N	009200	2500	1040 억		1190363	N	N	21	N	00	N
6	20230731	120241	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	40	2	1.71	160725810	67368	51.06	2355	2405	2355	3045	1645	2345	2385.79	2.86	0	6458	2458	2401	2323	2266	2188	2430	2295	1040	700	2500	1640	5	1	41609310	992	6.53	0.24	12	0.16	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2170	9.91	20230726	3145	-24.17	20230228	2035	17.20	20220930	1.31	N	009200	2500	1040 억		1190363	N	N	21	N	00	N
7	20230731	110240	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	40	2	1.71	149183550	62520	47.38	2355	2405	2355	3045	1645	2345	2386.17	2.86	0	4885	2458	2401	2323	2266	2188	2430	2295	1040	700	2500	1640	5	1	41609310	992	6.53	0.24	12	0.15	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2170	9.91	20230726	3145	-24.17	20230228	2035	17.20	20220930	1.31	N	009200	2500	1040 억		1190363	N	N	21	N	00	N
8	20230731	100240	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	50	2	2.13	85340110	35762	27.10	2355	2405	2355	3045	1645	2345	2386.33	2.86	0	2144	2458	2401	2323	2266	2188	2430	2295	1040	700	2500	1640	5	1	41609310	997	6.56	0.24	12	0.09	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2170	10.37	20230726	3145	-23.85	20230228	2035	17.69	20220930	1.31	N	009200	2500	1040 억		1190363	N	N	21	N	00	N
9	20230731	090238	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	40	2	1.71	2828620	1198	0.91	2355	2385	2355	3045	1645	2345	2361.12	2.86	0	-66	2458	2401	2323	2266	2188	2430	2295	1040	700	2500	1640	5	1	41609310	992	6.53	0.24	12	0.00	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2170	9.91	20230726	3145	-24.17	20230228	2035	17.20	20220930	1.31	N	009200	2500	1040 억		1190363	N	N	21	N	00	N
10	20230728	160238	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2345	65	2	2.85	307141460	130917	108.31	2245	2380	2245	2960	1600	2280	2346.33	2.81	0	27866	2346	2312	2261	2227	2176	2330	2245	1040	680	2500	1590	5	1	41609310	976	6.42	0.23	12	0.31	365.00	10014.00	3145	20230228	-25.44	2035	20220930	15.23	3145	-25.44	20230228	2170	8.06	20230726	3145	-25.44	20230228	2035	15.23	20220930	1.43	N	009200	2500	1040 억		1167262	N	N	21	N	00	N
11	20230728	150237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2345	65	2	2.85	279695265	119241	98.65	2245	2380	2245	2960	1600	2280	2345.91	2.81	0	26362	2346	2312	2261	2227	2176	2330	2245	1040	680	2500	1590	5	1	41609310	976	6.42	0.23	12	0.29	365.00	10014.00	3145	20230228	-25.44	2035	20220930	15.23	3145	-25.44	20230228	2170	8.06	20230726	3145	-25.44	20230228	2035	15.23	20220930	1.43	N	009200	2500	1040 억		1167262	N	N	0	N	00	N
12	20230728	140237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	90	2	3.95	261782295	111620	92.34	2245	2380	2245	2960	1600	2280	2345.59	2.81	0	26532	2346	2312	2261	2227	2176	2330	2245	1040	680	2500	1590	5	1	41609310	986	6.49	0.24	12	0.27	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2170	9.22	20230726	3145	-24.64	20230228	2035	16.46	20220930	1.43	N	009200	2500	1040 억		1167262	N	N	0	N	00	N
13	20230728	130238	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	90	2	3.95	232959785	99431	82.26	2245	2380	2245	2960	1600	2280	2343.25	2.81	0	24599	2346	2312	2261	2227	2176	2330	2245	1040	680	2500	1590	5	1	41609310	986	6.49	0.24	12	0.24	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2170	9.22	20230726	3145	-24.64	20230228	2035	16.46	20220930	1.43	N	009200	2500	1040 억		1167262	N	N	0	N	00	N
14	20230728	120237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2365	85	2	3.73	222696280	95084	78.66	2245	2380	2245	2960	1600	2280	2342.43	2.81	0	24120	2346	2312	2261	2227	2176	2330	2245	1040	680	2500	1590	5	1	41609310	984	6.48	0.24	12	0.23	365.00	10014.00	3145	20230228	-24.80	2035	20220930	16.22	3145	-24.80	20230228	2170	8.99	20230726	3145	-24.80	20230228	2035	16.22	20220930	1.43	N	009200	2500	1040 억		1167262	N	N	0	N	00	N
15	20230728	110239	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	90	2	3.95	200067455	85503	70.74	2245	2380	2245	2960	1600	2280	2340.24	2.81	0	19698	2346	2312	2261	2227	2176	2330	2245	1040	680	2500	1590	5	1	41609310	986	6.49	0.24	12	0.21	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2170	9.22	20230726	3145	-24.64	20230228	2035	16.46	20220930	1.43	N	009200	2500	1040 억		1167262	N	N	0	N	00	N
16	20230728	100237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2335	55	2	2.41	97210645	41908	34.67	2245	2360	2245	2960	1600	2280	2320.10	2.81	0	7120	2346	2312	2261	2227	2176	2330	2245	1040	680	2500	1590	5	1	41609310	972	6.40	0.23	12	0.10	365.00	10014.00	3145	20230228	-25.76	2035	20220930	14.74	3145	-25.76	20230228	2170	7.60	20230726	3145	-25.76	20230228	2035	14.74	20220930	1.43	N	009200	2500	1040 억		1167262	N	N	0	N	00	N
17	20230728	090238	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2270	-10	5	-0.44	11380500	5057	4.18	2245	2270	2245	2960	1600	2280	2247.20	2.81	0	698	2346	2312	2261	2227	2176	2330	2245	1040	680	2500	1590	5	1	41609310	945	6.22	0.23	12	0.01	365.00	10014.00	3145	20230228	-27.82	2035	20220930	11.55	3145	-27.82	20230228	2170	4.61	20230726	3145	-27.82	20230228	2035	11.55	20220930	1.43	N	009200	2500	1040 억		1167262	N	N	0	N	00	N
18	20230727	160237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2280	75	2	3.40	272465440	120449	41.87	2210	2295	2210	2865	1545	2205	2262.06	2.75	-19624	22589	2395	2300	2235	2140	2075	2267	2107	1040	660	2500	1540	5	1	41609310	949	6.25	0.23	12	0.29	365.00	10014.00	3145	20230228	-27.50	2035	20220930	12.04	3145	-27.50	20230228	2170	5.07	20230726	3145	-27.50	20230228	2035	12.04	20220930	1.47	N	009200	2500	1040 억		1145556	N	N	0	N	00	N
19	20230727	150236	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2280	75	2	3.40	248041110	109718	38.14	2210	2295	2210	2865	1545	2205	2260.71	2.75	-19624	21487	2395	2300	2235	2140	2075	2267	2107	1040	660	2500	1540	5	1	41609310	949	6.25	0.23	12	0.26	365.00	10014.00	3145	20230228	-27.50	2035	20220930	12.04	3145	-27.50	20230228	2170	5.07	20230726	3145	-27.50	20230228	2035	12.04	20220930	1.47	N	009200	2500	1040 억		1145556	N	N	0	N	00	N
20	20230727	140235	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2285	80	2	3.63	208513630	92352	32.11	2210	2295	2210	2865	1545	2205	2257.81	2.75	-19624	15033	2395	2300	2235	2140	2075	2267	2107	1040	660	2500	1540	5	1	41609310	951	6.26	0.23	12	0.22	365.00	10014.00	3145	20230228	-27.34	2035	20220930	12.29	3145	-27.34	20230228	2170	5.30	20230726	3145	-27.34	20230228	2035	12.29	20220930	1.47	N	009200	2500	1040 억		1145556	N	N	0	N	00	N
21	20230727	130237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2280	75	2	3.40	150114370	66725	23.20	2210	2280	2210	2865	1545	2205	2249.75	2.75	-19624	-955	2395	2300	2235	2140	2075	2267	2107	1040	660	2500	1540	5	1	41609310	949	6.25	0.23	12	0.16	365.00	10014.00	3145	20230228	-27.50	2035	20220930	12.04	3145	-27.50	20230228	2170	5.07	20230726	3145	-27.50	20230228	2035	12.04	20220930	1.47	N	009200	2500	1040 억		1145556	N	N	0	N	00	N
22	20230727	120237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2250	45	2	2.04	130591540	58071	20.19	2210	2280	2210	2865	1545	2205	2248.83	2.75	-19624	-2595	2395	2300	2235	2140	2075	2267	2107	1040	660	2500	1540	5	1	41609310	936	6.16	0.22	12	0.14	365.00	10014.00	3145	20230228	-28.46	2035	20220930	10.57	3145	-28.46	20230228	2170	3.69	20230726	3145	-28.46	20230228	2035	10.57	20220930	1.47	N	009200	2500	1040 억		1145556	N	N	0	N	00	N
23	20230727	110237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2270	65	2	2.95	105279475	46888	16.30	2210	2280	2210	2865	1545	2205	2245.34	2.75	-19624	-2099	2395	2300	2235	2140	2075	2267	2107	1040	660	2500	1540	5	1	41609310	945	6.22	0.23	12	0.11	365.00	10014.00	3145	20230228	-27.82	2035	20220930	11.55	3145	-27.82	20230228	2170	4.61	20230726	3145	-27.82	20230228	2035	11.55	20220930	1.47	N	009200	2500	1040 억		1145556	N	N	0	N	00	N
24	20230727	100236	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2235	30	2	1.36	53464910	23951	8.33	2210	2260	2210	2865	1545	2205	2232.26	2.75	-19624	92	2395	2300	2235	2140	2075	2267	2107	1040	660	2500	1540	5	1	41609310	930	6.12	0.22	12	0.06	365.00	10014.00	3145	20230228	-28.93	2035	20220930	9.83	3145	-28.93	20230228	2170	3.00	20230726	3145	-28.93	20230228	2035	9.83	20220930	1.47	N	009200	2500	1040 억		1145556	N	N	0	N	00	N
25	20230727	090237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2230	25	2	1.13	8501660	3842	1.34	2210	2230	2210	2865	1545	2205	2212.82	2.75	-19624	1071	2395	2300	2235	2140	2075	2267	2107	1040	660	2500	1540	5	1	41609310	928	6.11	0.22	12	0.01	365.00	10014.00	3145	20230228	-29.09	2035	20220930	9.58	3145	-29.09	20230228	2170	2.76	20230726	3145	-29.09	20230228	2035	9.58	20220930	1.47	N	009200	2500	1040 억		1145556	N	N	0	N	00	N
26	20230726	160235	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2205	-105	5	-4.55	635894555	286674	181.61	2330	2330	2170	3000	1620	2310	2218.06	2.80	0	-11076	2396	2352	2321	2277	2246	2337	2262	1040	690	2500	1610	5	1	41609310	917	6.04	0.22	12	0.69	365.00	10014.00	3145	20230228	-29.89	2035	20220930	8.35	3145	-29.89	20230228	2170	1.61	20230726	3145	-29.89	20230228	2035	8.35	20220930	1.50	N	009200	2500	1040 억		1165180	N	N	0	N	00	N
27	20230726	150237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2205	-105	5	-4.55	620104720	279510	177.07	2330	2330	2170	3000	1620	2310	2218.42	2.80	0	-8877	2396	2352	2321	2277	2246	2337	2262	1040	690	2500	1610	5	1	41609310	917	6.04	0.22	12	0.67	365.00	10014.00	3145	20230228	-29.89	2035	20220930	8.35	3145	-29.89	20230228	2170	1.61	20230726	3145	-29.89	20230228	2035	8.35	20220930	1.50	N	009200	2500	1040 억		1165180	N	N	0	N	00	N
28	20230726	140237	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2175	-135	5	-5.84	535344765	240749	152.51	2330	2330	2175	3000	1620	2310	2223.53	2.80	0	-9763	2396	2352	2321	2277	2246	2337	2262	1040	690	2500	1610	5	1	41609310	905	5.96	0.22	12	0.58	365.00	10014.00	3145	20230228	-30.84	2035	20220930	6.88	3145	-30.84	20230228	2175	0.00	20230726	3145	-30.84	20230228	2035	6.88	20220930	1.50	N	009200	2500	1040 억		1165180	N	N	0	N	00	N
29	20230726	130235	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2210	-100	5	-4.33	440702050	197534	125.14	2330	2330	2195	3000	1620	2310	2230.87	2.80	0	-6651	2396	2352	2321	2277	2246	2337	2262	1040	690	2500	1610	5	1	41609310	920	6.05	0.22	12	0.47	365.00	10014.00	3145	20230228	-29.73	2035	20220930	8.60	3145	-29.73	20230228	2195	0.68	20230726	3145	-29.73	20230228	2035	8.60	20220930	1.50	N	009200	2500	1040 억		1165180	N	N	0	N	00	N
30	20230726	120236	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2225	-85	5	-3.68	384602585	172104	109.03	2330	2330	2195	3000	1620	2310	2234.54	2.80	0	255	2396	2352	2321	2277	2246	2337	2262	1040	690	2500	1610	5	1	41609310	926	6.10	0.22	12	0.41	365.00	10014.00	3145	20230228	-29.25	2035	20220930	9.34	3145	-29.25	20230228	2195	1.37	20230726	3145	-29.25	20230228	2035	9.34	20220930	1.50	N	009200	2500	1040 억		1165180	N	N	0	N	00	N
31	20230726	110235	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2225	-85	5	-3.68	352907700	157820	99.98	2330	2330	2195	3000	1620	2310	2235.96	2.80	0	1084	2396	2352	2321	2277	2246	2337	2262	1040	690	2500	1610	5	1	41609310	926	6.10	0.22	12	0.38	365.00	10014.00	3145	20230228	-29.25	2035	20220930	9.34	3145	-29.25	20230228	2195	1.37	20230726	3145	-29.25	20230228	2035	9.34	20220930	1.50	N	009200	2500	1040 억		1165180	N	N	0	N	00	N
32	20230726	100236	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2250	-60	5	-2.60	153036395	67587	42.82	2330	2330	2240	3000	1620	2310	2264.03	2.80	0	-7541	2396	2352	2321	2277	2246	2337	2262	1040	690	2500	1610	5	1	41609310	936	6.16	0.22	12	0.16	365.00	10014.00	3145	20230228	-28.46	2035	20220930	10.57	3145	-28.46	20230228	2240	0.45	20230726	3145	-28.46	20230228	2035	10.57	20220930	1.50	N	009200	2500	1040 억		1165180	N	N	0	N	00	N
33	20230726	090235	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2315	5	2	0.22	7412825	3187	2.02	2330	2330	2315	3000	1620	2310	2328.12	2.80	0	-980	2396	2352	2321	2277	2246	2337	2262	1040	690	2500	1610	5	1	41609310	963	6.34	0.23	12	0.01	365.00	10014.00	3145	20230228	-26.39	2035	20220930	13.76	3145	-26.39	20230228	2290	1.09	20230725	3145	-26.39	20230228	2035	13.76	20220930	1.50	N	009200	2500	1040 억		1165180	N	N	0	N	00	N
34	20230725	160233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2310	-25	5	-1.07	361774290	155727	75.01	2350	2365	2290	3035	1635	2335	2323.17	2.81	0	-4786	2405	2370	2345	2310	2285	2357	2297	1040	700	2500	1630	5	1	41609310	961	6.33	0.23	12	0.37	365.00	10014.00	3145	20230228	-26.55	2035	20220930	13.51	3145	-26.55	20230228	2290	0.87	20230725	3145	-26.55	20230228	2035	13.51	20220930	1.52	N	009200	2500	1040 억		1169228	N	N	0	N	00	N
35	20230725	150232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2305	-30	5	-1.28	326912335	140558	67.70	2350	2365	2295	3035	1635	2335	2325.82	2.81	0	-4476	2405	2370	2345	2310	2285	2357	2297	1040	700	2500	1630	5	1	41609310	959	6.32	0.23	12	0.34	365.00	10014.00	3145	20230228	-26.71	2035	20220930	13.27	3145	-26.71	20230228	2295	0.44	20230725	3145	-26.71	20230228	2035	13.27	20220930	1.52	N	009200	2500	1040 억		1169228	N	N	0	N	00	N
36	20230725	140233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2330	-5	5	-0.21	270821115	116231	55.98	2350	2365	2315	3035	1635	2335	2330.02	2.81	0	-2598	2405	2370	2345	2310	2285	2357	2297	1040	700	2500	1630	5	1	41609310	969	6.38	0.23	12	0.28	365.00	10014.00	3145	20230228	-25.91	2035	20220930	14.50	3145	-25.91	20230228	2300	1.30	20230316	3145	-25.91	20230228	2035	14.50	20220930	1.52	N	009200	2500	1040 억		1169228	N	N	0	N	00	N
37	20230725	130234	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2340	5	2	0.21	237678365	101951	49.11	2350	2365	2315	3035	1635	2335	2331.30	2.81	0	-539	2405	2370	2345	2310	2285	2357	2297	1040	700	2500	1630	5	1	41609310	974	6.41	0.23	12	0.25	365.00	10014.00	3145	20230228	-25.60	2035	20220930	14.99	3145	-25.60	20230228	2300	1.74	20230316	3145	-25.60	20230228	2035	14.99	20220930	1.52	N	009200	2500	1040 억		1169228	N	N	0	N	00	N
38	20230725	120234	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2335	0	3	0.00	196189935	84157	40.53	2350	2365	2315	3035	1635	2335	2331.24	2.81	0	988	2405	2370	2345	2310	2285	2357	2297	1040	700	2500	1630	5	1	41609310	972	6.40	0.23	12	0.20	365.00	10014.00	3145	20230228	-25.76	2035	20220930	14.74	3145	-25.76	20230228	2300	1.52	20230316	3145	-25.76	20230228	2035	14.74	20220930	1.52	N	009200	2500	1040 억		1169228	N	N	0	N	00	N
39	20230725	110234	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2330	-5	5	-0.21	168062270	72123	34.74	2350	2365	2315	3035	1635	2335	2330.22	2.81	0	3688	2405	2370	2345	2310	2285	2357	2297	1040	700	2500	1630	5	1	41609310	969	6.38	0.23	12	0.17	365.00	10014.00	3145	20230228	-25.91	2035	20220930	14.50	3145	-25.91	20230228	2300	1.30	20230316	3145	-25.91	20230228	2035	14.50	20220930	1.52	N	009200	2500	1040 억		1169228	N	N	0	N	00	N
40	20230725	100234	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2325	-10	5	-0.43	97284990	41800	20.13	2350	2365	2315	3035	1635	2335	2327.39	2.81	0	8854	2405	2370	2345	2310	2285	2357	2297	1040	700	2500	1630	5	1	41609310	967	6.37	0.23	12	0.10	365.00	10014.00	3145	20230228	-26.07	2035	20220930	14.25	3145	-26.07	20230228	2300	1.09	20230316	3145	-26.07	20230228	2035	14.25	20220930	1.52	N	009200	2500	1040 억		1169228	N	N	0	N	00	N
41	20230725	090235	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2365	30	2	1.28	12422815	5285	2.55	2350	2365	2350	3035	1635	2335	2350.59	2.81	0	-28	2405	2370	2345	2310	2285	2357	2297	1040	700	2500	1630	5	1	41609310	984	6.48	0.24	12	0.01	365.00	10014.00	3145	20230228	-24.80	2035	20220930	16.22	3145	-24.80	20230228	2300	2.83	20230316	3145	-24.80	20230228	2035	16.22	20220930	1.52	N	009200	2500	1040 억		1169228	N	N	0	N	00	N
42	20230724	160234	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2335	-45	5	-1.89	487602200	207514	245.44	2375	2380	2320	3090	1670	2380	2349.74	2.95	0	-46906	2410	2395	2380	2365	2350	2402	2372	1040	710	2500	1660	5	1	41609310	972	6.40	0.23	12	0.50	365.00	10014.00	3145	20230228	-25.76	2035	20220930	14.74	3145	-25.76	20230228	2300	1.52	20230316	3145	-25.76	20230228	2035	14.74	20220930	1.53	N	009200	2500	1040 억		1225761	N	N	0	N	00	N
43	20230724	150233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2340	-40	5	-1.68	473000280	201260	238.05	2375	2380	2320	3090	1670	2380	2350.20	2.95	0	-46700	2410	2395	2380	2365	2350	2402	2372	1040	710	2500	1660	5	1	41609310	974	6.41	0.23	12	0.48	365.00	10014.00	3145	20230228	-25.60	2035	20220930	14.99	3145	-25.60	20230228	2300	1.74	20230316	3145	-25.60	20230228	2035	14.99	20220930	1.53	N	009200	2500	1040 억		1225761	N	N	0	N	00	N
44	20230724	140230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2345	-35	5	-1.47	436376460	185547	219.46	2375	2380	2335	3090	1670	2380	2351.84	2.95	0	-47550	2410	2395	2380	2365	2350	2402	2372	1040	710	2500	1660	5	1	41609310	976	6.42	0.23	12	0.45	365.00	10014.00	3145	20230228	-25.44	2035	20220930	15.23	3145	-25.44	20230228	2300	1.96	20230316	3145	-25.44	20230228	2035	15.23	20220930	1.53	N	009200	2500	1040 억		1225761	N	N	0	N	00	N
45	20230724	130234	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2350	-30	5	-1.26	373233295	158573	187.56	2375	2380	2340	3090	1670	2380	2353.70	2.95	0	-42541	2410	2395	2380	2365	2350	2402	2372	1040	710	2500	1660	5	1	41609310	978	6.44	0.23	12	0.38	365.00	10014.00	3145	20230228	-25.28	2035	20220930	15.48	3145	-25.28	20230228	2300	2.17	20230316	3145	-25.28	20230228	2035	15.48	20220930	1.53	N	009200	2500	1040 억		1225761	N	N	0	N	00	N
46	20230724	120232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2350	-30	5	-1.26	304333235	129231	152.85	2375	2380	2345	3090	1670	2380	2354.96	2.95	0	-39034	2410	2395	2380	2365	2350	2402	2372	1040	710	2500	1660	5	1	41609310	978	6.44	0.23	12	0.31	365.00	10014.00	3145	20230228	-25.28	2035	20220930	15.48	3145	-25.28	20230228	2300	2.17	20230316	3145	-25.28	20230228	2035	15.48	20220930	1.53	N	009200	2500	1040 억		1225761	N	N	0	N	00	N
47	20230724	110234	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2360	-20	5	-0.84	229677040	97468	115.28	2375	2380	2350	3090	1670	2380	2356.44	2.95	0	-34829	2410	2395	2380	2365	2350	2402	2372	1040	710	2500	1660	5	1	41609310	982	6.47	0.24	12	0.23	365.00	10014.00	3145	20230228	-24.96	2035	20220930	15.97	3145	-24.96	20230228	2300	2.61	20230316	3145	-24.96	20230228	2035	15.97	20220930	1.53	N	009200	2500	1040 억		1225761	N	N	0	N	00	N
48	20230724	100231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2360	-20	5	-0.84	140156805	59444	70.31	2375	2380	2350	3090	1670	2380	2357.80	2.95	0	-30951	2410	2395	2380	2365	2350	2402	2372	1040	710	2500	1660	5	1	41609310	982	6.47	0.24	12	0.14	365.00	10014.00	3145	20230228	-24.96	2035	20220930	15.97	3145	-24.96	20230228	2300	2.61	20230316	3145	-24.96	20230228	2035	15.97	20220930	1.53	N	009200	2500	1040 억		1225761	N	N	0	N	00	N
49	20230724	090232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2375	-5	5	-0.21	2603005	1098	1.30	2375	2375	2365	3090	1670	2380	2370.68	2.95	0	-332	2410	2395	2380	2365	2350	2402	2372	1040	710	2500	1660	5	1	41609310	988	6.51	0.24	12	0.00	365.00	10014.00	3145	20230228	-24.48	2035	20220930	16.71	3145	-24.48	20230228	2300	3.26	20230316	3145	-24.48	20230228	2035	16.71	20220930	1.53	N	009200	2500	1040 억		1225761	N	N	0	N	00	N
50	20230721	160231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	199523140	83919	149.83	2370	2395	2365	3090	1670	2380	2377.57	2.96	0	-8177	2403	2391	2373	2361	2343	2397	2367	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.20	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.55	N	009200	2500	1040 억		1233331	N	N	14	N	00	N
51	20230721	150233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	182994640	76960	137.41	2370	2395	2365	3090	1670	2380	2377.79	2.96	0	-7628	2403	2391	2373	2361	2343	2397	2367	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.18	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.55	N	009200	2500	1040 억		1233331	N	N	14	N	00	N
52	20230721	140231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	140531770	59074	105.47	2370	2395	2370	3090	1670	2380	2378.91	2.96	0	-7906	2403	2391	2373	2361	2343	2397	2367	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.14	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.55	N	009200	2500	1040 억		1233331	N	N	14	N	00	N
53	20230721	130230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	96950380	40735	72.73	2370	2395	2370	3090	1670	2380	2380.03	2.96	0	-2323	2403	2391	2373	2361	2343	2397	2367	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.10	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.55	N	009200	2500	1040 억		1233331	N	N	14	N	00	N
54	20230721	120233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	89133470	37448	66.86	2370	2395	2370	3090	1670	2380	2380.19	2.96	0	-2287	2403	2391	2373	2361	2343	2397	2367	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.09	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.55	N	009200	2500	1040 억		1233331	N	N	14	N	00	N
55	20230721	110232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	76725575	32225	57.54	2370	2395	2370	3090	1670	2380	2380.93	2.96	0	-5176	2403	2391	2373	2361	2343	2397	2367	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.08	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.55	N	009200	2500	1040 억		1233331	N	N	14	N	00	N
56	20230721	100233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	43367050	18197	32.49	2370	2395	2370	3090	1670	2380	2383.20	2.96	0	-2500	2403	2391	2373	2361	2343	2397	2367	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.04	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.55	N	009200	2500	1040 억		1233331	N	N	14	N	00	N
57	20230721	090232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	10	2	0.42	7931455	3346	5.97	2370	2390	2370	3090	1670	2380	2370.43	2.96	0	-283	2403	2391	2373	2361	2343	2397	2367	1040	710	2500	1660	5	1	41609310	994	6.55	0.24	12	0.01	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.55	N	009200	2500	1040 억		1233331	N	N	14	N	00	N
58	20230720	160232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	-5	5	-0.21	132627205	55998	38.70	2365	2385	2355	3100	1670	2385	2368.42	2.98	0	-5423	2421	2402	2381	2362	2341	2405	2365	1040	715	2500	1660	5	1	41609310	990	6.52	0.24	12	0.13	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.56	N	009200	2500	1040 억		1238755	N	N	14	N	00	N
59	20230720	150231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	-5	5	-0.21	116755800	49317	34.09	2365	2385	2355	3100	1670	2385	2367.46	2.98	0	-4213	2421	2402	2381	2362	2341	2405	2365	1040	715	2500	1660	5	1	41609310	990	6.52	0.24	12	0.12	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.56	N	009200	2500	1040 억		1238755	N	N	13	N	00	N
60	20230720	140230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	-15	5	-0.63	113496190	47945	33.14	2365	2385	2355	3100	1670	2385	2367.22	2.98	0	-3569	2421	2402	2381	2362	2341	2405	2365	1040	715	2500	1660	5	1	41609310	986	6.49	0.24	12	0.12	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.56	N	009200	2500	1040 억		1238755	N	N	13	N	00	N
61	20230720	130231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	-5	5	-0.21	102473280	43299	29.93	2365	2385	2355	3100	1670	2385	2366.64	2.98	0	-1906	2421	2402	2381	2362	2341	2405	2365	1040	715	2500	1660	5	1	41609310	990	6.52	0.24	12	0.10	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.56	N	009200	2500	1040 억		1238755	N	N	13	N	00	N
62	20230720	120232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	-5	5	-0.21	93556035	39544	27.33	2365	2385	2355	3100	1670	2385	2365.87	2.98	0	-1338	2421	2402	2381	2362	2341	2405	2365	1040	715	2500	1660	5	1	41609310	990	6.52	0.24	12	0.10	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.56	N	009200	2500	1040 억		1238755	N	N	13	N	00	N
63	20230720	110231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	-15	5	-0.63	81178360	34322	23.72	2365	2385	2355	3100	1670	2385	2365.20	2.98	0	-3253	2421	2402	2381	2362	2341	2405	2365	1040	715	2500	1660	5	1	41609310	986	6.49	0.24	12	0.08	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.56	N	009200	2500	1040 억		1238755	N	N	13	N	00	N
64	20230720	100229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2365	-20	5	-0.84	51668830	21860	15.11	2365	2385	2355	3100	1670	2385	2363.62	2.98	0	-751	2421	2402	2381	2362	2341	2405	2365	1040	715	2500	1660	5	1	41609310	984	6.48	0.24	12	0.05	365.00	10014.00	3145	20230228	-24.80	2035	20220930	16.22	3145	-24.80	20230228	2300	2.83	20230316	3145	-24.80	20230228	2035	16.22	20220930	1.56	N	009200	2500	1040 억		1238755	N	N	13	N	00	N
65	20230720	090230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	0	3	0.00	1417485	599	0.41	2365	2385	2365	3100	1670	2385	2366.39	2.98	0	0	2421	2402	2381	2362	2341	2405	2365	1040	715	2500	1660	5	1	41609310	992	6.53	0.24	12	0.00	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.56	N	009200	2500	1040 억		1238755	N	N	13	N	00	N
66	20230719	160235	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	-5	5	-0.21	340367225	143521	140.84	2385	2400	2360	3105	1675	2390	2371.55	3.09	0	-39496	2440	2415	2395	2370	2350	2405	2360	1040	715	2500	1670	5	1	41609310	992	6.53	0.24	12	0.34	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.58	N	009200	2500	1040 억		1283961	N	N	13	N	00	N
67	20230719	150233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2375	-15	5	-0.63	324672645	136928	134.37	2385	2400	2360	3105	1675	2390	2371.12	3.09	0	-39006	2440	2415	2395	2370	2350	2405	2360	1040	715	2500	1670	5	1	41609310	988	6.51	0.24	12	0.33	365.00	10014.00	3145	20230228	-24.48	2035	20220930	16.71	3145	-24.48	20230228	2300	3.26	20230316	3145	-24.48	20230228	2035	16.71	20220930	1.58	N	009200	2500	1040 억		1283961	N	N	48	N	00	N
68	20230719	140234	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	0	3	0.00	286636585	120900	118.64	2385	2400	2360	3105	1675	2390	2370.86	3.09	0	-38820	2440	2415	2395	2370	2350	2405	2360	1040	715	2500	1670	5	1	41609310	994	6.55	0.24	12	0.29	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.58	N	009200	2500	1040 억		1283961	N	N	48	N	00	N
69	20230719	130231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2375	-15	5	-0.63	222105710	93705	91.96	2385	2400	2360	3105	1675	2390	2370.27	3.09	0	-33939	2440	2415	2395	2370	2350	2405	2360	1040	715	2500	1670	5	1	41609310	988	6.51	0.24	12	0.23	365.00	10014.00	3145	20230228	-24.48	2035	20220930	16.71	3145	-24.48	20230228	2300	3.26	20230316	3145	-24.48	20230228	2035	16.71	20220930	1.58	N	009200	2500	1040 억		1283961	N	N	48	N	00	N
70	20230719	120233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	-10	5	-0.42	204557870	86307	84.70	2385	2400	2360	3105	1675	2390	2370.12	3.09	0	-32452	2440	2415	2395	2370	2350	2405	2360	1040	715	2500	1670	5	1	41609310	990	6.52	0.24	12	0.21	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.58	N	009200	2500	1040 억		1283961	N	N	48	N	00	N
71	20230719	110233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2375	-15	5	-0.63	137082385	57849	56.77	2385	2400	2360	3105	1675	2390	2369.66	3.09	0	-29096	2440	2415	2395	2370	2350	2405	2360	1040	715	2500	1670	5	1	41609310	988	6.51	0.24	12	0.14	365.00	10014.00	3145	20230228	-24.48	2035	20220930	16.71	3145	-24.48	20230228	2300	3.26	20230316	3145	-24.48	20230228	2035	16.71	20220930	1.58	N	009200	2500	1040 억		1283961	N	N	48	N	00	N
72	20230719	100231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2375	-15	5	-0.63	106485940	44952	44.11	2385	2400	2360	3105	1675	2390	2368.88	3.09	0	-27533	2440	2415	2395	2370	2350	2405	2360	1040	715	2500	1670	5	1	41609310	988	6.51	0.24	12	0.11	365.00	10014.00	3145	20230228	-24.48	2035	20220930	16.71	3145	-24.48	20230228	2300	3.26	20230316	3145	-24.48	20230228	2035	16.71	20220930	1.58	N	009200	2500	1040 억		1283961	N	N	48	N	00	N
73	20230719	090233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	0	3	0.00	1655710	693	0.68	2385	2400	2385	3105	1675	2390	2389.19	3.09	0	558	2440	2415	2395	2370	2350	2405	2360	1040	715	2500	1670	5	1	41609310	994	6.55	0.24	12	0.00	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.58	N	009200	2500	1040 억		1283961	N	N	48	N	00	N
74	20230718	160232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	-5	5	-0.21	242706735	101803	144.47	2395	2420	2375	3110	1680	2395	2384.05	3.14	0	-22278	2421	2407	2391	2377	2361	2410	2380	1040	715	2500	1670	5	1	41609310	994	6.55	0.24	12	0.24	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.55	N	009200	2500	1040 억		1306091	N	N	48	N	00	N
75	20230718	150231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	-10	5	-0.42	233032205	97746	138.71	2395	2420	2375	3110	1680	2395	2384.02	3.14	0	-20897	2421	2407	2391	2377	2361	2410	2380	1040	715	2500	1670	5	1	41609310	992	6.53	0.24	12	0.23	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.55	N	009200	2500	1040 억		1306091	N	N	115	N	00	N
76	20230718	140230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	-10	5	-0.42	219516990	92078	130.67	2395	2420	2375	3110	1680	2395	2384.00	3.14	0	-18615	2421	2407	2391	2377	2361	2410	2380	1040	715	2500	1670	5	1	41609310	992	6.53	0.24	12	0.22	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.55	N	009200	2500	1040 억		1306091	N	N	115	N	00	N
77	20230718	130231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	-15	5	-0.63	184256575	77252	109.63	2395	2420	2375	3110	1680	2395	2385.10	3.14	0	-9234	2421	2407	2391	2377	2361	2410	2380	1040	715	2500	1670	5	1	41609310	990	6.52	0.24	12	0.19	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.55	N	009200	2500	1040 억		1306091	N	N	115	N	00	N
78	20230718	120232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	-10	5	-0.42	163513225	68537	97.26	2395	2420	2375	3110	1680	2395	2385.72	3.14	0	-1739	2421	2407	2391	2377	2361	2410	2380	1040	715	2500	1670	5	1	41609310	992	6.53	0.24	12	0.16	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.55	N	009200	2500	1040 억		1306091	N	N	115	N	00	N
79	20230718	110231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	-5	5	-0.21	120304215	50395	71.51	2395	2420	2375	3110	1680	2395	2387.18	3.14	0	1434	2421	2407	2391	2377	2361	2410	2380	1040	715	2500	1670	5	1	41609310	994	6.55	0.24	12	0.12	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.55	N	009200	2500	1040 억		1306091	N	N	115	N	00	N
80	20230718	100230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	-10	5	-0.42	97319970	40762	57.84	2395	2420	2375	3110	1680	2395	2387.46	3.14	0	3362	2421	2407	2391	2377	2361	2410	2380	1040	715	2500	1670	5	1	41609310	992	6.53	0.24	12	0.10	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.55	N	009200	2500	1040 억		1306091	N	N	115	N	00	N
81	20230718	090229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2405	10	2	0.42	13109730	5460	7.75	2395	2420	2395	3110	1680	2395	2401.42	3.14	0	3281	2421	2407	2391	2377	2361	2410	2380	1040	715	2500	1670	5	1	41609310	1001	6.59	0.24	12	0.01	365.00	10014.00	3145	20230228	-23.53	2035	20220930	18.18	3145	-23.53	20230228	2300	4.57	20230316	3145	-23.53	20230228	2035	18.18	20220930	1.55	N	009200	2500	1040 억		1306091	N	N	115	N	00	N
82	20230717	160232	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	168073090	70373	58.54	2395	2405	2375	3110	1680	2395	2388.30	3.13	0	2236	2441	2417	2396	2372	2351	2407	2362	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.17	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.53	N	009200	2500	1040 억		1303869	N	N	115	N	00	N
83	20230717	150230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	149071395	62431	51.94	2395	2405	2375	3110	1680	2395	2387.78	3.13	0	345	2441	2417	2396	2372	2351	2407	2362	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.15	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.53	N	009200	2500	1040 억		1303869	N	N	25	N	00	N
84	20230717	140231	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2400	5	2	0.21	103872710	43522	36.21	2395	2405	2375	3110	1680	2395	2386.67	3.13	0	959	2441	2417	2396	2372	2351	2407	2362	1040	715	2500	1670	5	1	41609310	999	6.58	0.24	12	0.10	365.00	10014.00	3145	20230228	-23.69	2035	20220930	17.94	3145	-23.69	20230228	2300	4.35	20230316	3145	-23.69	20230228	2035	17.94	20220930	1.53	N	009200	2500	1040 억		1303869	N	N	25	N	00	N
85	20230717	130229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	97052100	40669	33.83	2395	2405	2375	3110	1680	2395	2386.39	3.13	0	3087	2441	2417	2396	2372	2351	2407	2362	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.10	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.53	N	009200	2500	1040 억		1303869	N	N	25	N	00	N
86	20230717	120233	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	86450390	36244	30.15	2395	2400	2375	3110	1680	2395	2385.23	3.13	0	3136	2441	2417	2396	2372	2351	2407	2362	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.09	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.53	N	009200	2500	1040 억		1303869	N	N	25	N	00	N
87	20230717	110229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	66286765	27804	23.13	2395	2400	2375	3110	1680	2395	2384.07	3.13	0	1686	2441	2417	2396	2372	2351	2407	2362	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.07	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.53	N	009200	2500	1040 억		1303869	N	N	25	N	00	N
88	20230717	100230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	-10	5	-0.42	36981730	15539	12.93	2395	2400	2375	3110	1680	2395	2379.93	3.13	0	-3897	2441	2417	2396	2372	2351	2407	2362	1040	715	2500	1670	5	1	41609310	992	6.53	0.24	12	0.04	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.53	N	009200	2500	1040 억		1303869	N	N	25	N	00	N
89	20230717	090230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	-10	5	-0.42	1522785	638	0.53	2395	2400	2385	3110	1680	2395	2386.81	3.13	0	-582	2441	2417	2396	2372	2351	2407	2362	1040	715	2500	1670	5	1	41609310	992	6.53	0.24	12	0.00	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.53	N	009200	2500	1040 억		1303869	N	N	25	N	00	N
90	20230714	160228	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	287293590	120205	98.56	2400	2420	2375	3110	1680	2395	2390.03	3.14	0	-2553	2435	2415	2390	2370	2345	2417	2372	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.29	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.52	N	009200	2500	1040 억		1306228	N	N	25	N	00	N
91	20230714	150230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	-5	5	-0.21	274211435	114737	94.08	2400	2420	2375	3110	1680	2395	2389.91	3.14	0	-2526	2435	2415	2390	2370	2345	2417	2372	1040	715	2500	1670	5	1	41609310	994	6.55	0.24	12	0.28	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.52	N	009200	2500	1040 억		1306228	N	N	666	N	00	N
92	20230714	140230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	-5	5	-0.21	244346600	102206	83.80	2400	2420	2375	3110	1680	2395	2390.73	3.14	0	-3960	2435	2415	2390	2370	2345	2417	2372	1040	715	2500	1670	5	1	41609310	994	6.55	0.24	12	0.25	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.52	N	009200	2500	1040 억		1306228	N	N	666	N	00	N
93	20230714	130228	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2400	5	2	0.21	216981240	90741	74.40	2400	2420	2375	3110	1680	2395	2391.21	3.14	0	-3525	2435	2415	2390	2370	2345	2417	2372	1040	715	2500	1670	5	1	41609310	999	6.58	0.24	12	0.22	365.00	10014.00	3145	20230228	-23.69	2035	20220930	17.94	3145	-23.69	20230228	2300	4.35	20230316	3145	-23.69	20230228	2035	17.94	20220930	1.52	N	009200	2500	1040 억		1306228	N	N	666	N	00	N
94	20230714	120229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	193073465	80766	66.22	2400	2420	2375	3110	1680	2395	2390.53	3.14	0	-3856	2435	2415	2390	2370	2345	2417	2372	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.19	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.52	N	009200	2500	1040 억		1306228	N	N	666	N	00	N
95	20230714	110229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	166751795	69777	57.21	2400	2420	2375	3110	1680	2395	2389.78	3.14	0	-2918	2435	2415	2390	2370	2345	2417	2372	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.17	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.52	N	009200	2500	1040 억		1306228	N	N	666	N	00	N
96	20230714	100230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	114895080	48038	39.39	2400	2420	2375	3110	1680	2395	2391.75	3.14	0	-5090	2435	2415	2390	2370	2345	2417	2372	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.12	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.52	N	009200	2500	1040 억		1306228	N	N	666	N	00	N
97	20230714	090230	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2415	20	2	0.84	3848485	1600	1.31	2400	2420	2400	3110	1680	2395	2405.30	3.14	0	-172	2435	2415	2390	2370	2345	2417	2372	1040	715	2500	1670	5	1	41609310	1005	6.62	0.24	12	0.00	365.00	10014.00	3145	20230228	-23.21	2035	20220930	18.67	3145	-23.21	20230228	2300	5.00	20230316	3145	-23.21	20230228	2035	18.67	20220930	1.52	N	009200	2500	1040 억		1306228	N	N	666	N	00	N
98	20230713	160229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	25	2	1.05	290663750	121958	187.54	2395	2410	2365	3080	1660	2370	2383.29	3.09	0	18949	2416	2392	2381	2357	2346	2387	2352	1040	710	2500	1650	5	1	41609310	997	6.56	0.24	12	0.29	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.51	N	009200	2500	1040 억		1284920	N	N	666	N	00	N
99	20230713	150227	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	15	2	0.63	255951260	107419	165.18	2395	2410	2365	3080	1660	2370	2382.74	3.09	0	19145	2416	2392	2381	2357	2346	2387	2352	1040	710	2500	1650	5	1	41609310	992	6.53	0.24	12	0.26	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.51	N	009200	2500	1040 억		1284920	N	N	36	N	00	N
100	20230713	140227	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	10	2	0.42	221665785	93002	143.01	2395	2410	2365	3080	1660	2370	2383.45	3.09	0	20095	2416	2392	2381	2357	2346	2387	2352	1040	710	2500	1650	5	1	41609310	990	6.52	0.24	12	0.22	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.51	N	009200	2500	1040 억		1284920	N	N	36	N	00	N
101	20230713	130228	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	20	2	0.84	200430270	84070	129.27	2395	2410	2365	3080	1660	2370	2384.09	3.09	0	20409	2416	2392	2381	2357	2346	2387	2352	1040	710	2500	1650	5	1	41609310	994	6.55	0.24	12	0.20	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.51	N	009200	2500	1040 억		1284920	N	N	36	N	00	N
102	20230713	120226	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	20	2	0.84	175940185	73792	113.47	2395	2410	2365	3080	1660	2370	2384.27	3.09	0	20884	2416	2392	2381	2357	2346	2387	2352	1040	710	2500	1650	5	1	41609310	994	6.55	0.24	12	0.18	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.51	N	009200	2500	1040 억		1284920	N	N	36	N	00	N
103	20230713	110229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	25	2	1.05	171266835	71833	110.46	2395	2410	2365	3080	1660	2370	2384.24	3.09	0	20979	2416	2392	2381	2357	2346	2387	2352	1040	710	2500	1650	5	1	41609310	997	6.56	0.24	12	0.17	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.51	N	009200	2500	1040 억		1284920	N	N	36	N	00	N
104	20230713	100229	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	25	2	1.05	107180400	44969	69.15	2395	2410	2365	3080	1660	2370	2383.43	3.09	0	14307	2416	2392	2381	2357	2346	2387	2352	1040	710	2500	1650	5	1	41609310	997	6.56	0.24	12	0.11	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.51	N	009200	2500	1040 억		1284920	N	N	36	N	00	N
105	20230713	090213	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	15	2	0.63	1524275	637	0.98	2395	2395	2385	3080	1660	2370	2392.90	3.09	0	0	2416	2392	2381	2357	2346	2387	2352	1040	710	2500	1650	5	1	41609310	992	6.53	0.24	12	0.00	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.51	N	009200	2500	1040 억		1284920	N	N	36	N	00	N
106	20230712	160226	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	-10	5	-0.42	152843585	64198	71.90	2400	2405	2370	3090	1670	2380	2380.82	3.11	0	-8907	2413	2396	2378	2361	2343	2405	2370	1040	710	2500	1660	5	1	41609310	986	6.49	0.24	12	0.15	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.45	N	009200	2500	1040 억		1294405	N	N	36	N	00	N
107	20230712	150226	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	-10	5	-0.42	124692330	52322	58.60	2400	2405	2370	3090	1670	2380	2383.17	3.11	0	-7970	2413	2396	2378	2361	2343	2405	2370	1040	710	2500	1660	5	1	41609310	986	6.49	0.24	12	0.13	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.45	N	009200	2500	1040 억		1294405	N	N	62	N	00	N
108	20230712	140225	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	110206850	46220	51.77	2400	2405	2370	3090	1670	2380	2384.40	3.11	0	-6015	2413	2396	2378	2361	2343	2405	2370	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.11	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1294405	N	N	62	N	00	N
109	20230712	130226	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	81548780	34157	38.26	2400	2405	2370	3090	1670	2380	2387.47	3.11	0	-5524	2413	2396	2378	2361	2343	2405	2370	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.08	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1294405	N	N	62	N	00	N
110	20230712	120226	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	73432230	30748	34.44	2400	2405	2370	3090	1670	2380	2388.20	3.11	0	-3282	2413	2396	2378	2361	2343	2405	2370	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.07	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1294405	N	N	62	N	00	N
111	20230712	110226	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	10	2	0.42	69099645	28930	32.40	2400	2405	2370	3090	1670	2380	2388.51	3.11	0	-3282	2413	2396	2378	2361	2343	2405	2370	1040	710	2500	1660	5	1	41609310	994	6.55	0.24	12	0.07	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.45	N	009200	2500	1040 억		1294405	N	N	62	N	00	N
112	20230712	100228	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	0	3	0.00	32510230	13607	15.24	2400	2405	2375	3090	1670	2380	2389.23	3.11	0	-283	2413	2396	2378	2361	2343	2405	2370	1040	710	2500	1660	5	1	41609310	990	6.52	0.24	12	0.03	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1294405	N	N	62	N	00	N
113	20230712	090225	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2405	25	2	1.05	9062450	3776	4.23	2400	2405	2400	3090	1670	2380	2400.01	3.11	0	-242	2413	2396	2378	2361	2343	2405	2370	1040	710	2500	1660	5	1	41609310	1001	6.59	0.24	12	0.01	365.00	10014.00	3145	20230228	-23.53	2035	20220930	18.18	3145	-23.53	20230228	2300	4.57	20230316	3145	-23.53	20230228	2035	18.18	20220930	1.45	N	009200	2500	1040 억		1294405	N	N	62	N	00	N
114	20230711	160224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	20	2	0.85	211608175	89285	100.26	2370	2395	2360	3065	1655	2360	2370.02	3.10	0	4158	2406	2382	2366	2342	2326	2375	2335	1040	705	2500	1650	5	1	41609310	990	6.52	0.24	12	0.21	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1288231	N	N	62	N	00	N
115	20230711	150224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	10	2	0.42	199264970	84095	94.43	2370	2395	2360	3065	1655	2360	2369.52	3.10	0	3677	2406	2382	2366	2342	2326	2375	2335	1040	705	2500	1650	5	1	41609310	986	6.49	0.24	12	0.20	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.45	N	009200	2500	1040 억		1288231	N	N	0	N	00	N
116	20230711	140223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	20	2	0.85	189986745	80183	90.04	2370	2395	2360	3065	1655	2360	2369.41	3.10	0	4964	2406	2382	2366	2342	2326	2375	2335	1040	705	2500	1650	5	1	41609310	990	6.52	0.24	12	0.19	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1288231	N	N	0	N	00	N
117	20230711	130222	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2375	15	2	0.64	157268780	66382	74.54	2370	2395	2360	3065	1655	2360	2369.15	3.10	0	5361	2406	2382	2366	2342	2326	2375	2335	1040	705	2500	1650	5	1	41609310	988	6.51	0.24	12	0.16	365.00	10014.00	3145	20230228	-24.48	2035	20220930	16.71	3145	-24.48	20230228	2300	3.26	20230316	3145	-24.48	20230228	2035	16.71	20220930	1.45	N	009200	2500	1040 억		1288231	N	N	0	N	00	N
118	20230711	120224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2365	5	2	0.21	145655845	61491	69.05	2370	2395	2360	3065	1655	2360	2368.73	3.10	0	5524	2406	2382	2366	2342	2326	2375	2335	1040	705	2500	1650	5	1	41609310	984	6.48	0.24	12	0.15	365.00	10014.00	3145	20230228	-24.80	2035	20220930	16.22	3145	-24.80	20230228	2300	2.83	20230316	3145	-24.80	20230228	2035	16.22	20220930	1.45	N	009200	2500	1040 억		1288231	N	N	0	N	00	N
119	20230711	110225	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	20	2	0.85	51501890	21683	24.35	2370	2395	2365	3065	1655	2360	2375.22	3.10	0	5122	2406	2382	2366	2342	2326	2375	2335	1040	705	2500	1650	5	1	41609310	990	6.52	0.24	12	0.05	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1288231	N	N	0	N	00	N
120	20230711	100225	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	30	2	1.27	39668300	16712	18.77	2370	2395	2365	3065	1655	2360	2373.64	3.10	0	3488	2406	2382	2366	2342	2326	2375	2335	1040	705	2500	1650	5	1	41609310	994	6.55	0.24	12	0.04	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.45	N	009200	2500	1040 억		1288231	N	N	0	N	00	N
121	20230711	090224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2365	5	2	0.21	9641125	4069	4.57	2370	2395	2365	3065	1655	2360	2369.41	3.10	0	-37	2406	2382	2366	2342	2326	2375	2335	1040	705	2500	1650	5	1	41609310	984	6.48	0.24	12	0.01	365.00	10014.00	3145	20230228	-24.80	2035	20220930	16.22	3145	-24.80	20230228	2300	2.83	20230316	3145	-24.80	20230228	2035	16.22	20220930	1.45	N	009200	2500	1040 억		1288231	N	N	0	N	00	N
122	20230710	160224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2360	-5	5	-0.21	209891975	88653	114.32	2370	2390	2350	3070	1660	2365	2367.57	3.09	0	1330	2398	2381	2368	2351	2338	2390	2360	1040	705	2500	1650	5	1	41609310	982	6.47	0.24	12	0.21	365.00	10014.00	3145	20230228	-24.96	2035	20220930	15.97	3145	-24.96	20230228	2300	2.61	20230316	3145	-24.96	20230228	2035	15.97	20220930	1.45	N	009200	2500	1040 억		1284732	N	N	1	N	00	N
123	20230710	150223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	20	2	0.85	190142990	80305	103.56	2370	2390	2350	3070	1660	2365	2367.76	3.09	0	1914	2398	2381	2368	2351	2338	2390	2360	1040	705	2500	1650	5	1	41609310	992	6.53	0.24	12	0.19	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.45	N	009200	2500	1040 억		1284732	N	N	1	N	00	N
124	20230710	140221	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2385	20	2	0.85	173650295	73371	94.62	2370	2390	2350	3070	1660	2365	2366.74	3.09	0	1650	2398	2381	2368	2351	2338	2390	2360	1040	705	2500	1650	5	1	41609310	992	6.53	0.24	12	0.18	365.00	10014.00	3145	20230228	-24.17	2035	20220930	17.20	3145	-24.17	20230228	2300	3.70	20230316	3145	-24.17	20230228	2035	17.20	20220930	1.45	N	009200	2500	1040 억		1284732	N	N	1	N	00	N
125	20230710	130220	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	15	2	0.63	159015040	67214	86.68	2370	2390	2350	3070	1660	2365	2365.80	3.09	0	1030	2398	2381	2368	2351	2338	2390	2360	1040	705	2500	1650	5	1	41609310	990	6.52	0.24	12	0.16	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1284732	N	N	1	N	00	N
126	20230710	120224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	15	2	0.63	147480385	62379	80.44	2370	2385	2350	3070	1660	2365	2364.26	3.09	0	987	2398	2381	2368	2351	2338	2390	2360	1040	705	2500	1650	5	1	41609310	990	6.52	0.24	12	0.15	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1284732	N	N	1	N	00	N
127	20230710	110224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	5	2	0.21	123080810	52096	67.18	2370	2380	2350	3070	1660	2365	2362.58	3.09	0	-4352	2398	2381	2368	2351	2338	2390	2360	1040	705	2500	1650	5	1	41609310	986	6.49	0.24	12	0.13	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.45	N	009200	2500	1040 억		1284732	N	N	1	N	00	N
128	20230710	100223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	5	2	0.21	89457550	37903	48.88	2370	2375	2350	3070	1660	2365	2360.17	3.09	0	-11014	2398	2381	2368	2351	2338	2390	2360	1040	705	2500	1650	5	1	41609310	986	6.49	0.24	12	0.09	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.45	N	009200	2500	1040 억		1284732	N	N	1	N	00	N
129	20230710	090223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2360	-5	5	-0.21	1402670	594	0.77	2370	2370	2360	3070	1660	2365	2361.40	3.09	0	-518	2398	2381	2368	2351	2338	2390	2360	1040	705	2500	1650	5	1	41609310	982	6.47	0.24	12	0.00	365.00	10014.00	3145	20230228	-24.96	2035	20220930	15.97	3145	-24.96	20230228	2300	2.61	20230316	3145	-24.96	20230228	2035	15.97	20220930	1.45	N	009200	2500	1040 억		1284732	N	N	1	N	00	N
130	20230707	160221	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2365	-5	5	-0.21	182430855	77189	35.87	2355	2385	2355	3080	1660	2370	2363.43	3.14	0	-13007	2523	2446	2403	2326	2283	2425	2305	1040	710	2500	1650	5	1	41609310	984	6.48	0.24	12	0.19	365.00	10014.00	3145	20230228	-24.80	2035	20220930	16.22	3145	-24.80	20230228	2300	2.83	20230316	3145	-24.80	20230228	2035	16.22	20220930	1.45	N	009200	2500	1040 억		1306451	N	N	1	N	00	N
131	20230707	150223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2365	-5	5	-0.21	168620860	71344	33.16	2355	2385	2355	3080	1660	2370	2363.49	3.14	0	-13712	2523	2446	2403	2326	2283	2425	2305	1040	710	2500	1650	5	1	41609310	984	6.48	0.24	12	0.17	365.00	10014.00	3145	20230228	-24.80	2035	20220930	16.22	3145	-24.80	20230228	2300	2.83	20230316	3145	-24.80	20230228	2035	16.22	20220930	1.45	N	009200	2500	1040 억		1306451	N	N	31	N	00	N
132	20230707	140225	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	0	3	0.00	130021240	55020	25.57	2355	2385	2355	3080	1660	2370	2363.16	3.14	0	-11596	2523	2446	2403	2326	2283	2425	2305	1040	710	2500	1650	5	1	41609310	986	6.49	0.24	12	0.13	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.45	N	009200	2500	1040 억		1306451	N	N	31	N	00	N
133	20230707	130224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2365	-5	5	-0.21	109804715	46473	21.60	2355	2385	2355	3080	1660	2370	2362.76	3.14	0	-9237	2523	2446	2403	2326	2283	2425	2305	1040	710	2500	1650	5	1	41609310	984	6.48	0.24	12	0.11	365.00	10014.00	3145	20230228	-24.80	2035	20220930	16.22	3145	-24.80	20230228	2300	2.83	20230316	3145	-24.80	20230228	2035	16.22	20220930	1.45	N	009200	2500	1040 억		1306451	N	N	31	N	00	N
134	20230707	120223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2375	5	2	0.21	101270230	42872	19.92	2355	2385	2355	3080	1660	2370	2362.15	3.14	0	-9074	2523	2446	2403	2326	2283	2425	2305	1040	710	2500	1650	5	1	41609310	988	6.51	0.24	12	0.10	365.00	10014.00	3145	20230228	-24.48	2035	20220930	16.71	3145	-24.48	20230228	2300	3.26	20230316	3145	-24.48	20230228	2035	16.71	20220930	1.45	N	009200	2500	1040 억		1306451	N	N	31	N	00	N
135	20230707	110223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	10	2	0.42	87476335	37056	17.22	2355	2385	2355	3080	1660	2370	2360.65	3.14	0	-7285	2523	2446	2403	2326	2283	2425	2305	1040	710	2500	1650	5	1	41609310	990	6.52	0.24	12	0.09	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.45	N	009200	2500	1040 억		1306451	N	N	31	N	00	N
136	20230707	100223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	0	3	0.00	69082945	29297	13.62	2355	2370	2355	3080	1660	2370	2358.02	3.14	0	-6682	2523	2446	2403	2326	2283	2425	2305	1040	710	2500	1650	5	1	41609310	986	6.49	0.24	12	0.07	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.45	N	009200	2500	1040 억		1306451	N	N	31	N	00	N
137	20230707	090222	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2355	-15	5	-0.63	4589920	1949	0.91	2355	2370	2355	3080	1660	2370	2355.01	3.14	0	0	2523	2446	2403	2326	2283	2425	2305	1040	710	2500	1650	5	1	41609310	980	6.45	0.24	12	0.00	365.00	10014.00	3145	20230228	-25.12	2035	20220930	15.72	3145	-25.12	20230228	2300	2.39	20230316	3145	-25.12	20230228	2035	15.72	20220930	1.45	N	009200	2500	1040 억		1306451	N	N	31	N	00	N
138	20230706	160221	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	-25	5	-1.04	510358135	214911	140.97	2395	2480	2360	3110	1680	2395	2374.74	3.29	0	-59582	2485	2440	2415	2370	2345	2427	2357	1040	715	2500	1670	5	1	41609310	986	6.49	0.24	12	0.52	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.44	N	009200	2500	1040 억		1367255	N	N	31	N	00	N
139	20230706	150224	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	-25	5	-1.04	480726520	202391	132.76	2395	2480	2360	3110	1680	2395	2375.24	3.29	0	-59872	2485	2440	2415	2370	2345	2427	2357	1040	715	2500	1670	5	1	41609310	986	6.49	0.24	12	0.49	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.44	N	009200	2500	1040 억		1367255	N	N	0	N	00	N
140	20230706	140222	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2370	-25	5	-1.04	445721705	187607	123.06	2395	2480	2360	3110	1680	2395	2375.83	3.29	0	-52304	2485	2440	2415	2370	2345	2427	2357	1040	715	2500	1670	5	1	41609310	986	6.49	0.24	12	0.45	365.00	10014.00	3145	20230228	-24.64	2035	20220930	16.46	3145	-24.64	20230228	2300	3.04	20230316	3145	-24.64	20230228	2035	16.46	20220930	1.44	N	009200	2500	1040 억		1367255	N	N	0	N	00	N
141	20230706	130222	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	-5	5	-0.21	238180410	99936	65.55	2395	2480	2365	3110	1680	2395	2383.33	3.29	0	-34888	2485	2440	2415	2370	2345	2427	2357	1040	715	2500	1670	5	1	41609310	994	6.55	0.24	12	0.24	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.44	N	009200	2500	1040 억		1367255	N	N	0	N	00	N
142	20230706	120222	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	-15	5	-0.63	198678240	83347	54.67	2395	2480	2365	3110	1680	2395	2383.75	3.29	0	-28343	2485	2440	2415	2370	2345	2427	2357	1040	715	2500	1670	5	1	41609310	990	6.52	0.24	12	0.20	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.44	N	009200	2500	1040 억		1367255	N	N	0	N	00	N
143	20230706	110223	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2390	-5	5	-0.21	151923905	63681	41.77	2395	2480	2365	3110	1680	2395	2385.70	3.29	0	-27389	2485	2440	2415	2370	2345	2427	2357	1040	715	2500	1670	5	1	41609310	994	6.55	0.24	12	0.15	365.00	10014.00	3145	20230228	-24.01	2035	20220930	17.44	3145	-24.01	20230228	2300	3.91	20230316	3145	-24.01	20230228	2035	17.44	20220930	1.44	N	009200	2500	1040 억		1367255	N	N	0	N	00	N
144	20230706	100221	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2380	-15	5	-0.63	79954965	33672	22.09	2395	2395	2365	3110	1680	2395	2374.52	3.29	0	-22350	2485	2440	2415	2370	2345	2427	2357	1040	715	2500	1670	5	1	41609310	990	6.52	0.24	12	0.08	365.00	10014.00	3145	20230228	-24.32	2035	20220930	16.95	3145	-24.32	20230228	2300	3.48	20230316	3145	-24.32	20230228	2035	16.95	20220930	1.44	N	009200	2500	1040 억		1367255	N	N	0	N	00	N
145	20230706	090221	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	0	3	0.00	1068370	447	0.29	2395	2395	2390	3110	1680	2395	2390.09	3.29	0	-439	2485	2440	2415	2370	2345	2427	2357	1040	715	2500	1670	5	1	41609310	997	6.56	0.24	12	0.00	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.44	N	009200	2500	1040 억		1367255	N	N	0	N	00	N
146	20230705	160222	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	-35	5	-1.44	360268580	150033	299.11	2450	2460	2390	3155	1705	2430	2401.26	3.33	0	-16516	2463	2446	2433	2416	2403	2440	2410	1040	725	2500	1700	5	1	41609310	997	6.56	0.24	12	0.36	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.46	N	009200	2500	1040 억		1383700	N	N	0	N	00	N
147	20230705	150221	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2400	-30	5	-1.23	323831325	134803	268.75	2450	2460	2390	3155	1705	2430	2402.26	3.33	0	-12501	2463	2446	2433	2416	2403	2440	2410	1040	725	2500	1700	5	1	41609310	999	6.58	0.24	12	0.32	365.00	10014.00	3145	20230228	-23.69	2035	20220930	17.94	3145	-23.69	20230228	2300	4.35	20230316	3145	-23.69	20230228	2035	17.94	20220930	1.46	N	009200	2500	1040 억		1383700	N	N	0	N	00	N
148	20230705	140220	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	-35	5	-1.44	274252025	114070	227.41	2450	2460	2390	3155	1705	2430	2404.24	3.33	0	-10721	2463	2446	2433	2416	2403	2440	2410	1040	725	2500	1700	5	1	41609310	997	6.56	0.24	12	0.27	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.46	N	009200	2500	1040 억		1383700	N	N	0	N	00	N
149	20230705	130219	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2400	-30	5	-1.23	246500430	102477	204.30	2450	2460	2390	3155	1705	2430	2405.42	3.33	0	-7010	2463	2446	2433	2416	2403	2440	2410	1040	725	2500	1700	5	1	41609310	999	6.58	0.24	12	0.25	365.00	10014.00	3145	20230228	-23.69	2035	20220930	17.94	3145	-23.69	20230228	2300	4.35	20230316	3145	-23.69	20230228	2035	17.94	20220930	1.46	N	009200	2500	1040 억		1383700	N	N	0	N	00	N
150	20230705	120220	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2395	-35	5	-1.44	238234115	99029	197.43	2450	2460	2390	3155	1705	2430	2405.70	3.33	0	-5499	2463	2446	2433	2416	2403	2440	2410	1040	725	2500	1700	5	1	41609310	997	6.56	0.24	12	0.24	365.00	10014.00	3145	20230228	-23.85	2035	20220930	17.69	3145	-23.85	20230228	2300	4.13	20230316	3145	-23.85	20230228	2035	17.69	20220930	1.46	N	009200	2500	1040 억		1383700	N	N	0	N	00	N
151	20230705	110220	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2400	-30	5	-1.23	150164245	62285	124.17	2450	2460	2395	3155	1705	2430	2410.92	3.33	0	-7680	2463	2446	2433	2416	2403	2440	2410	1040	725	2500	1700	5	1	41609310	999	6.58	0.24	12	0.15	365.00	10014.00	3145	20230228	-23.69	2035	20220930	17.94	3145	-23.69	20230228	2300	4.35	20230316	3145	-23.69	20230228	2035	17.94	20220930	1.46	N	009200	2500	1040 억		1383700	N	N	0	N	00	N
152	20230705	100220	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2420	-10	5	-0.41	46585505	19168	38.21	2450	2460	2415	3155	1705	2430	2430.38	3.33	0	-10800	2463	2446	2433	2416	2403	2440	2410	1040	725	2500	1700	5	1	41609310	1007	6.63	0.24	12	0.05	365.00	10014.00	3145	20230228	-23.05	2035	20220930	18.92	3145	-23.05	20230228	2300	5.22	20230316	3145	-23.05	20230228	2035	18.92	20220930	1.46	N	009200	2500	1040 억		1383700	N	N	0	N	00	N
153	20230705	090220	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2455	25	2	1.03	13807805	5635	11.23	2450	2460	2440	3155	1705	2430	2450.36	3.33	0	-4802	2463	2446	2433	2416	2403	2440	2410	1040	725	2500	1700	5	1	41609310	1022	6.73	0.25	12	0.01	365.00	10014.00	3145	20230228	-21.94	2035	20220930	20.64	3145	-21.94	20230228	2300	6.74	20230316	3145	-21.94	20230228	2035	20.64	20220930	1.46	N	009200	2500	1040 억		1383700	N	N	0	N	00	N
154	20230704	160218	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2430	-10	5	-0.41	113061265	46517	74.97	2440	2450	2420	3170	1710	2440	2430.54	3.35	0	-9407	2460	2450	2435	2425	2410	2455	2430	1040	730	2500	1700	5	1	41609310	1011	6.66	0.24	12	0.11	365.00	10014.00	3145	20230228	-22.73	2035	20220930	19.41	3145	-22.73	20230228	2300	5.65	20230316	3145	-22.73	20230228	2035	19.41	20220930	1.50	N	009200	2500	1040 억		1393138	N	N	2	N	00	N
155	20230704	150218	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2430	-10	5	-0.41	105672640	43469	70.06	2440	2450	2420	3170	1710	2440	2430.99	3.35	0	-9418	2460	2450	2435	2425	2410	2455	2430	1040	730	2500	1700	5	1	41609310	1011	6.66	0.24	12	0.10	365.00	10014.00	3145	20230228	-22.73	2035	20220930	19.41	3145	-22.73	20230228	2300	5.65	20230316	3145	-22.73	20230228	2035	19.41	20220930	1.50	N	009200	2500	1040 억		1393138	N	N	2	N	00	N
156	20230704	140219	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2430	-10	5	-0.41	91104510	37459	60.37	2440	2450	2420	3170	1710	2440	2432.11	3.35	0	-9418	2460	2450	2435	2425	2410	2455	2430	1040	730	2500	1700	5	1	41609310	1011	6.66	0.24	12	0.09	365.00	10014.00	3145	20230228	-22.73	2035	20220930	19.41	3145	-22.73	20230228	2300	5.65	20230316	3145	-22.73	20230228	2035	19.41	20220930	1.50	N	009200	2500	1040 억		1393138	N	N	2	N	00	N
157	20230704	130217	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2435	-5	5	-0.20	89818730	36930	59.52	2440	2450	2420	3170	1710	2440	2432.13	3.35	0	-9409	2460	2450	2435	2425	2410	2455	2430	1040	730	2500	1700	5	1	41609310	1013	6.67	0.24	12	0.09	365.00	10014.00	3145	20230228	-22.58	2035	20220930	19.66	3145	-22.58	20230228	2300	5.87	20230316	3145	-22.58	20230228	2035	19.66	20220930	1.50	N	009200	2500	1040 억		1393138	N	N	2	N	00	N
158	20230704	120219	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2440	0	3	0.00	64335160	26477	42.67	2440	2450	2420	3170	1710	2440	2429.85	3.35	0	-8352	2460	2450	2435	2425	2410	2455	2430	1040	730	2500	1700	5	1	41609310	1015	6.68	0.24	12	0.06	365.00	10014.00	3145	20230228	-22.42	2035	20220930	19.90	3145	-22.42	20230228	2300	6.09	20230316	3145	-22.42	20230228	2035	19.90	20220930	1.50	N	009200	2500	1040 억		1393138	N	N	2	N	00	N
159	20230704	110216	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2435	-5	5	-0.20	56473115	23236	37.45	2440	2450	2420	3170	1710	2440	2430.41	3.35	0	-8144	2460	2450	2435	2425	2410	2455	2430	1040	730	2500	1700	5	1	41609310	1013	6.67	0.24	12	0.06	365.00	10014.00	3145	20230228	-22.58	2035	20220930	19.66	3145	-22.58	20230228	2300	5.87	20230316	3145	-22.58	20230228	2035	19.66	20220930	1.50	N	009200	2500	1040 억		1393138	N	N	2	N	00	N
160	20230704	100217	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2435	-5	5	-0.20	24971175	10245	16.51	2440	2450	2425	3170	1710	2440	2437.40	3.35	0	-4603	2460	2450	2435	2425	2410	2455	2430	1040	730	2500	1700	5	1	41609310	1013	6.67	0.24	12	0.02	365.00	10014.00	3145	20230228	-22.58	2035	20220930	19.66	3145	-22.58	20230228	2300	5.87	20230316	3145	-22.58	20230228	2035	19.66	20220930	1.50	N	009200	2500	1040 억		1393138	N	N	2	N	00	N
161	20230704	090216	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2450	10	2	0.41	6690370	2741	4.42	2440	2450	2435	3170	1710	2440	2440.85	3.35	0	-1246	2460	2450	2435	2425	2410	2455	2430	1040	730	2500	1700	5	1	41609310	1019	6.71	0.24	12	0.01	365.00	10014.00	3145	20230228	-22.10	2035	20220930	20.39	3145	-22.10	20230228	2300	6.52	20230316	3145	-22.10	20230228	2035	20.39	20220930	1.50	N	009200	2500	1040 억		1393138	N	N	2	N	00	N
162	20230703	160216	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2440	30	2	1.24	150939370	62045	43.89	2425	2445	2420	3130	1690	2410	2432.74	3.33	0	9376	2450	2430	2395	2375	2340	2440	2385	1040	720	2500	1680	5	1	41609310	1015	6.68	0.24	12	0.15	365.00	10014.00	3145	20230228	-22.42	2035	20220930	19.90	3145	-22.42	20230228	2300	6.09	20230316	3145	-22.42	20230228	2035	19.90	20220930	1.47	N	009200	2500	1040 억		1384252	N	N	2	N	00	N
163	20230703	150217	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2440	30	2	1.24	143140600	58845	41.62	2425	2445	2420	3130	1690	2410	2432.50	3.33	0	9378	2450	2430	2395	2375	2340	2440	2385	1040	720	2500	1680	5	1	41609310	1015	6.68	0.24	12	0.14	365.00	10014.00	3145	20230228	-22.42	2035	20220930	19.90	3145	-22.42	20230228	2300	6.09	20230316	3145	-22.42	20230228	2035	19.90	20220930	1.47	N	009200	2500	1040 억		1384252	N	N	0	N	00	N
164	20230703	140217	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2440	30	2	1.24	86453760	35502	25.11	2425	2445	2420	3130	1690	2410	2435.18	3.33	0	2753	2450	2430	2395	2375	2340	2440	2385	1040	720	2500	1680	5	1	41609310	1015	6.68	0.24	12	0.09	365.00	10014.00	3145	20230228	-22.42	2035	20220930	19.90	3145	-22.42	20230228	2300	6.09	20230316	3145	-22.42	20230228	2035	19.90	20220930	1.47	N	009200	2500	1040 억		1384252	N	N	0	N	00	N
165	20230703	130215	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2445	35	2	1.45	72970125	29975	21.20	2425	2445	2420	3130	1690	2410	2434.37	3.33	0	3812	2450	2430	2395	2375	2340	2440	2385	1040	720	2500	1680	5	1	41609310	1017	6.70	0.24	12	0.07	365.00	10014.00	3145	20230228	-22.26	2035	20220930	20.15	3145	-22.26	20230228	2300	6.30	20230316	3145	-22.26	20230228	2035	20.15	20220930	1.47	N	009200	2500	1040 억		1384252	N	N	0	N	00	N
166	20230703	120216	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2445	35	2	1.45	66453640	27304	19.31	2425	2445	2420	3130	1690	2410	2433.84	3.33	0	4818	2450	2430	2395	2375	2340	2440	2385	1040	720	2500	1680	5	1	41609310	1017	6.70	0.24	12	0.07	365.00	10014.00	3145	20230228	-22.26	2035	20220930	20.15	3145	-22.26	20230228	2300	6.30	20230316	3145	-22.26	20230228	2035	20.15	20220930	1.47	N	009200	2500	1040 억		1384252	N	N	0	N	00	N
167	20230703	110216	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2445	35	2	1.45	55149090	22669	16.03	2425	2445	2420	3130	1690	2410	2432.80	3.33	0	5407	2450	2430	2395	2375	2340	2440	2385	1040	720	2500	1680	5	1	41609310	1017	6.70	0.24	12	0.05	365.00	10014.00	3145	20230228	-22.26	2035	20220930	20.15	3145	-22.26	20230228	2300	6.30	20230316	3145	-22.26	20230228	2035	20.15	20220930	1.47	N	009200	2500	1040 억		1384252	N	N	0	N	00	N
168	20230703	100213	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2430	20	2	0.83	43327290	17825	12.61	2425	2445	2420	3130	1690	2410	2430.70	3.33	0	6240	2450	2430	2395	2375	2340	2440	2385	1040	720	2500	1680	5	1	41609310	1011	6.66	0.24	12	0.04	365.00	10014.00	3145	20230228	-22.73	2035	20220930	19.41	3145	-22.73	20230228	2300	5.65	20230316	3145	-22.73	20230228	2035	19.41	20220930	1.47	N	009200	2500	1040 억		1384252	N	N	0	N	00	N
169	20230703	090214	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2420	10	2	0.41	1636175	675	0.48	2425	2425	2420	3130	1690	2410	2423.96	3.33	0	0	2450	2430	2395	2375	2340	2440	2385	1040	720	2500	1680	5	1	41609310	1007	6.63	0.24	12	0.00	365.00	10014.00	3145	20230228	-23.05	2035	20220930	18.92	3145	-23.05	20230228	2300	5.22	20230316	3145	-23.05	20230228	2035	18.92	20220930	1.47	N	009200	2500	1040 억		1384252	N	N	0	N	00	N