KissMeData/011280/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2400	-20	5	-0.83	135095590	56235	82.57	2400	2445	2380	3145	1695	2420	2402.35	0.62	11026	2486	2452	2416	2382	2346	2455	2385	354	725	500	1790	5	1	70805940	1699	33.80	0.49	12	0.08	71.00	4885.00	3855	20240319	-37.74	2210	20231023	8.60	3855	-37.74	20240319	2365	1.48	20240104	3855	-37.74	20240319	2210	8.60	20231023	1.57	N	011280	500	354 억	437566	N	N	35	N	N
3	20240731	150301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2400	-20	5	-0.83	129427650	53868	79.09	2400	2445	2380	3145	1695	2420	2402.68	0.62	10508	2486	2452	2416	2382	2346	2455	2385	354	725	500	1790	5	1	70805940	1699	33.80	0.49	12	0.08	71.00	4885.00	3855	20240319	-37.74	2210	20231023	8.60	3855	-37.74	20240319	2365	1.48	20240104	3855	-37.74	20240319	2210	8.60	20231023	1.57	N	011280	500	354 억	437566	N	N	762	N	N
4	20240731	140302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2410	-10	5	-0.41	81631380	33865	49.72	2400	2445	2395	3145	1695	2420	2410.49	0.62	4797	2486	2452	2416	2382	2346	2455	2385	354	725	500	1790	5	1	70805940	1706	33.94	0.49	12	0.05	71.00	4885.00	3855	20240319	-37.48	2210	20231023	9.05	3855	-37.48	20240319	2365	1.90	20240104	3855	-37.48	20240319	2210	9.05	20231023	1.57	N	011280	500	354 억	437566	N	N	762	N	N
5	20240731	130300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	5	2	0.21	68699165	28505	41.85	2400	2445	2395	3145	1695	2420	2410.07	0.62	3201	2486	2452	2416	2382	2346	2455	2385	354	725	500	1790	5	1	70805940	1717	34.15	0.50	12	0.04	71.00	4885.00	3855	20240319	-37.09	2210	20231023	9.73	3855	-37.09	20240319	2365	2.54	20240104	3855	-37.09	20240319	2210	9.73	20231023	1.57	N	011280	500	354 억	437566	N	N	762	N	N
6	20240731	120301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2420	0	3	0.00	66177000	27461	40.32	2400	2445	2395	3145	1695	2420	2409.85	0.62	2763	2486	2452	2416	2382	2346	2455	2385	354	725	500	1790	5	1	70805940	1714	34.08	0.50	12	0.04	71.00	4885.00	3855	20240319	-37.22	2210	20231023	9.50	3855	-37.22	20240319	2365	2.33	20240104	3855	-37.22	20240319	2210	9.50	20231023	1.57	N	011280	500	354 억	437566	N	N	762	N	N
7	20240731	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2410	-10	5	-0.41	59344495	24634	36.17	2400	2445	2395	3145	1695	2420	2409.05	0.62	2157	2486	2452	2416	2382	2346	2455	2385	354	725	500	1790	5	1	70805940	1706	33.94	0.49	12	0.03	71.00	4885.00	3855	20240319	-37.48	2210	20231023	9.05	3855	-37.48	20240319	2365	1.90	20240104	3855	-37.48	20240319	2210	9.05	20231023	1.57	N	011280	500	354 억	437566	N	N	762	N	N
8	20240731	100259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	5	2	0.21	52844425	21945	32.22	2400	2445	2395	3145	1695	2420	2408.04	0.62	1557	2486	2452	2416	2382	2346	2455	2385	354	725	500	1790	5	1	70805940	1717	34.15	0.50	12	0.03	71.00	4885.00	3855	20240319	-37.09	2210	20231023	9.73	3855	-37.09	20240319	2365	2.54	20240104	3855	-37.09	20240319	2210	9.73	20231023	1.57	N	011280	500	354 억	437566	N	N	762	N	N
9	20240731	090256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	5	2	0.21	1790080	743	1.09	2400	2425	2400	3145	1695	2420	2409.26	0.62	-170	2486	2452	2416	2382	2346	2455	2385	354	725	500	1790	5	1	70805940	1717	34.15	0.50	12	0.00	71.00	4885.00	3855	20240319	-37.09	2210	20231023	9.73	3855	-37.09	20240319	2365	2.54	20240104	3855	-37.09	20240319	2210	9.73	20231023	1.57	N	011280	500	354 억	437566	N	N	762	N	N
10	20240730	160252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2420	-25	5	-1.02	164473705	68103	88.20	2420	2450	2380	3175	1715	2445	2415.07	0.62	-1547	2525	2485	2445	2405	2365	2465	2385	354	730	500	1800	5	1	70805940	1714	34.08	0.50	12	0.10	71.00	4885.00	3855	20240319	-37.22	2210	20231023	9.50	3855	-37.22	20240319	2365	2.33	20240104	3855	-37.22	20240319	2210	9.50	20231023	1.57	N	011280	500	354 억	439773	N	N	762	N	N
11	20240730	150257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	-20	5	-0.82	157241735	65121	84.34	2420	2450	2380	3175	1715	2445	2414.61	0.62	-1492	2525	2485	2445	2405	2365	2465	2385	354	730	500	1800	5	1	70805940	1717	34.15	0.50	12	0.09	71.00	4885.00	3855	20240319	-37.09	2210	20231023	9.73	3855	-37.09	20240319	2365	2.54	20240104	3855	-37.09	20240319	2210	9.73	20231023	1.57	N	011280	500	354 억	439773	N	N	0	N	N
12	20240730	140253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2410	-35	5	-1.43	103702340	43147	55.88	2420	2440	2380	3175	1715	2445	2403.47	0.62	-1505	2525	2485	2445	2405	2365	2465	2385	354	730	500	1800	5	1	70805940	1706	33.94	0.49	12	0.06	71.00	4885.00	3855	20240319	-37.48	2210	20231023	9.05	3855	-37.48	20240319	2365	1.90	20240104	3855	-37.48	20240319	2210	9.05	20231023	1.57	N	011280	500	354 억	439773	N	N	0	N	N
13	20240730	130256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2415	-30	5	-1.23	93817330	39031	50.55	2420	2440	2380	3175	1715	2445	2403.66	0.62	-431	2525	2485	2445	2405	2365	2465	2385	354	730	500	1800	5	1	70805940	1710	34.01	0.49	12	0.06	71.00	4885.00	3855	20240319	-37.35	2210	20231023	9.28	3855	-37.35	20240319	2365	2.11	20240104	3855	-37.35	20240319	2210	9.28	20231023	1.57	N	011280	500	354 억	439773	N	N	0	N	N
14	20240730	120256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2415	-30	5	-1.23	92301730	38401	49.74	2420	2440	2380	3175	1715	2445	2403.63	0.62	-374	2525	2485	2445	2405	2365	2465	2385	354	730	500	1800	5	1	70805940	1710	34.01	0.49	12	0.05	71.00	4885.00	3855	20240319	-37.35	2210	20231023	9.28	3855	-37.35	20240319	2365	2.11	20240104	3855	-37.35	20240319	2210	9.28	20231023	1.57	N	011280	500	354 억	439773	N	N	0	N	N
15	20240730	110256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2410	-35	5	-1.43	90843420	37795	48.95	2420	2440	2380	3175	1715	2445	2403.58	0.62	-386	2525	2485	2445	2405	2365	2465	2385	354	730	500	1800	5	1	70805940	1706	33.94	0.49	12	0.05	71.00	4885.00	3855	20240319	-37.48	2210	20231023	9.05	3855	-37.48	20240319	2365	1.90	20240104	3855	-37.48	20240319	2210	9.05	20231023	1.57	N	011280	500	354 억	439773	N	N	0	N	N
16	20240730	100257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2415	-30	5	-1.23	15580470	6448	8.35	2420	2440	2410	3175	1715	2445	2416.33	0.62	-1489	2525	2485	2445	2405	2365	2465	2385	354	730	500	1800	5	1	70805940	1710	34.01	0.49	12	0.01	71.00	4885.00	3855	20240319	-37.35	2210	20231023	9.28	3855	-37.35	20240319	2365	2.11	20240104	3855	-37.35	20240319	2210	9.28	20231023	1.57	N	011280	500	354 억	439773	N	N	0	N	N
17	20240730	090257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2430	-15	5	-0.61	1996280	824	1.07	2420	2440	2420	3175	1715	2445	2422.67	0.62	96	2525	2485	2445	2405	2365	2465	2385	354	730	500	1800	5	1	70805940	1721	34.23	0.50	12	0.00	71.00	4885.00	3855	20240319	-36.96	2210	20231023	9.95	3855	-36.96	20240319	2365	2.75	20240104	3855	-36.96	20240319	2210	9.95	20231023	1.57	N	011280	500	354 억	439773	N	N	0	N	N
18	20240729	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	-10	5	-0.41	184823570	75766	299.45	2455	2485	2405	3190	1720	2455	2439.40	0.60	11611	2485	2470	2445	2430	2405	2477	2437	354	735	500	1810	5	1	70805940	1731	34.44	0.50	12	0.11	71.00	4885.00	3855	20240319	-36.58	2210	20231023	10.63	3855	-36.58	20240319	2365	3.38	20240104	3855	-36.58	20240319	2210	10.63	20231023	1.59	N	011280	500	354 억	427917	N	N	5	N	N
19	20240729	150255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2450	-5	5	-0.20	183265835	75129	296.93	2455	2485	2405	3190	1720	2455	2439.35	0.60	11731	2485	2470	2445	2430	2405	2477	2437	354	735	500	1810	5	1	70805940	1735	34.51	0.50	12	0.11	71.00	4885.00	3855	20240319	-36.45	2210	20231023	10.86	3855	-36.45	20240319	2365	3.59	20240104	3855	-36.45	20240319	2210	10.86	20231023	1.59	N	011280	500	354 억	427917	N	N	5	N	N
20	20240729	140257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2460	5	2	0.20	79265945	32246	127.44	2455	2485	2430	3190	1720	2455	2458.16	0.60	8784	2485	2470	2445	2430	2405	2477	2437	354	735	500	1810	5	1	70805940	1742	34.65	0.50	12	0.05	71.00	4885.00	3855	20240319	-36.19	2210	20231023	11.31	3855	-36.19	20240319	2365	4.02	20240104	3855	-36.19	20240319	2210	11.31	20231023	1.59	N	011280	500	354 억	427917	N	N	5	N	N
21	20240729	130300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	25	2	1.02	64976265	26418	104.41	2455	2485	2430	3190	1720	2455	2459.55	0.60	8232	2485	2470	2445	2430	2405	2477	2437	354	735	500	1810	5	1	70805940	1756	34.93	0.51	12	0.04	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.59	N	011280	500	354 억	427917	N	N	5	N	N
22	20240729	120255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2460	5	2	0.20	62784390	25529	100.90	2455	2485	2430	3190	1720	2455	2459.34	0.60	8252	2485	2470	2445	2430	2405	2477	2437	354	735	500	1810	5	1	70805940	1742	34.65	0.50	12	0.04	71.00	4885.00	3855	20240319	-36.19	2210	20231023	11.31	3855	-36.19	20240319	2365	4.02	20240104	3855	-36.19	20240319	2210	11.31	20231023	1.59	N	011280	500	354 억	427917	N	N	5	N	N
23	20240729	110256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	15	2	0.61	46118375	18766	74.17	2455	2485	2430	3190	1720	2455	2457.55	0.60	7536	2485	2470	2445	2430	2405	2477	2437	354	735	500	1810	5	1	70805940	1749	34.79	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.93	2210	20231023	11.76	3855	-35.93	20240319	2365	4.44	20240104	3855	-35.93	20240319	2210	11.76	20231023	1.59	N	011280	500	354 억	427917	N	N	5	N	N
24	20240729	100256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	10	2	0.41	43567880	17728	70.07	2455	2485	2430	3190	1720	2455	2457.57	0.60	7345	2485	2470	2445	2430	2405	2477	2437	354	735	500	1810	5	1	70805940	1745	34.72	0.50	12	0.03	71.00	4885.00	3855	20240319	-36.06	2210	20231023	11.54	3855	-36.06	20240319	2365	4.23	20240104	3855	-36.06	20240319	2210	11.54	20231023	1.59	N	011280	500	354 억	427917	N	N	5	N	N
25	20240729	090254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	10	2	0.41	4529670	1845	7.29	2455	2465	2455	3190	1720	2455	2455.11	0.60	555	2485	2470	2445	2430	2405	2477	2437	354	735	500	1810	5	1	70805940	1745	34.72	0.50	12	0.00	71.00	4885.00	3855	20240319	-36.06	2210	20231023	11.54	3855	-36.06	20240319	2365	4.23	20240104	3855	-36.06	20240319	2210	11.54	20231023	1.59	N	011280	500	354 억	427917	N	N	5	N	N
26	20240726	160250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2455	10	2	0.41	61178300	25135	48.83	2435	2460	2420	3175	1715	2445	2433.95	0.60	2735	2501	2472	2441	2412	2381	2487	2427	354	730	500	1800	5	1	70805940	1738	34.58	0.50	12	0.04	71.00	4885.00	3855	20240319	-36.32	2210	20231023	11.09	3855	-36.32	20240319	2365	3.81	20240104	3855	-36.32	20240319	2210	11.09	20231023	1.61	N	011280	500	354 억	425177	N	N	5	N	N
27	20240726	150253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	0	3	0.00	59334465	24382	47.36	2435	2460	2420	3175	1715	2445	2433.54	0.60	2549	2501	2472	2441	2412	2381	2487	2427	354	730	500	1800	5	1	70805940	1731	34.44	0.50	12	0.03	71.00	4885.00	3855	20240319	-36.58	2210	20231023	10.63	3855	-36.58	20240319	2365	3.38	20240104	3855	-36.58	20240319	2210	10.63	20231023	1.61	N	011280	500	354 억	425177	N	N	2	N	N
28	20240726	140254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2450	5	2	0.20	55562050	22841	44.37	2435	2455	2420	3175	1715	2445	2432.56	0.60	2760	2501	2472	2441	2412	2381	2487	2427	354	730	500	1800	5	1	70805940	1735	34.51	0.50	12	0.03	71.00	4885.00	3855	20240319	-36.45	2210	20231023	10.86	3855	-36.45	20240319	2365	3.59	20240104	3855	-36.45	20240319	2210	10.86	20231023	1.61	N	011280	500	354 억	425177	N	N	2	N	N
29	20240726	130254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2435	-10	5	-0.41	35812305	14743	28.64	2435	2445	2420	3175	1715	2445	2429.11	0.60	511	2501	2472	2441	2412	2381	2487	2427	354	730	500	1800	5	1	70805940	1724	34.30	0.50	12	0.02	71.00	4885.00	3855	20240319	-36.84	2210	20231023	10.18	3855	-36.84	20240319	2365	2.96	20240104	3855	-36.84	20240319	2210	10.18	20231023	1.61	N	011280	500	354 억	425177	N	N	2	N	N
30	20240726	120253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2440	-5	5	-0.20	33294245	13710	26.63	2435	2445	2420	3175	1715	2445	2428.46	0.60	492	2501	2472	2441	2412	2381	2487	2427	354	730	500	1800	5	1	70805940	1728	34.37	0.50	12	0.02	71.00	4885.00	3855	20240319	-36.71	2210	20231023	10.41	3855	-36.71	20240319	2365	3.17	20240104	3855	-36.71	20240319	2210	10.41	20231023	1.61	N	011280	500	354 억	425177	N	N	2	N	N
31	20240726	110254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2435	-10	5	-0.41	20748620	8557	16.62	2435	2445	2420	3175	1715	2445	2424.75	0.60	539	2501	2472	2441	2412	2381	2487	2427	354	730	500	1800	5	1	70805940	1724	34.30	0.50	12	0.01	71.00	4885.00	3855	20240319	-36.84	2210	20231023	10.18	3855	-36.84	20240319	2365	2.96	20240104	3855	-36.84	20240319	2210	10.18	20231023	1.61	N	011280	500	354 억	425177	N	N	2	N	N
32	20240726	100255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2440	-5	5	-0.20	7035305	2898	5.63	2435	2445	2420	3175	1715	2445	2427.64	0.60	554	2501	2472	2441	2412	2381	2487	2427	354	730	500	1800	5	1	70805940	1728	34.37	0.50	12	0.00	71.00	4885.00	3855	20240319	-36.71	2210	20231023	10.41	3855	-36.71	20240319	2365	3.17	20240104	3855	-36.71	20240319	2210	10.41	20231023	1.61	N	011280	500	354 억	425177	N	N	2	N	N
33	20240726	090254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	0	3	0.00	43840	18	0.03	2435	2445	2435	3175	1715	2445	2435.56	0.60	-1	2501	2472	2441	2412	2381	2487	2427	354	730	500	1800	5	1	70805940	1731	34.44	0.50	12	0.00	71.00	4885.00	3855	20240319	-36.58	2210	20231023	10.63	3855	-36.58	20240319	2365	3.38	20240104	3855	-36.58	20240319	2210	10.63	20231023	1.61	N	011280	500	354 억	425177	N	N	2	N	N
34	20240725	160253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	0	3	0.00	125479165	51438	155.17	2410	2470	2410	3175	1715	2445	2439.43	0.61	-4275	2535	2490	2450	2405	2365	2512	2427	354	730	500	1800	5	1	70805940	1731	34.44	0.50	12	0.07	71.00	4885.00	3855	20240319	-36.58	2210	20231023	10.63	3855	-36.58	20240319	2365	3.38	20240104	3855	-36.58	20240319	2210	10.63	20231023	1.62	N	011280	500	354 억	429454	N	N	2	N	N
35	20240725	150256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2440	-5	5	-0.20	122009715	50019	150.89	2410	2470	2410	3175	1715	2445	2439.27	0.61	-4224	2535	2490	2450	2405	2365	2512	2427	354	730	500	1800	5	1	70805940	1728	34.37	0.50	12	0.07	71.00	4885.00	3855	20240319	-36.71	2210	20231023	10.41	3855	-36.71	20240319	2365	3.17	20240104	3855	-36.71	20240319	2210	10.41	20231023	1.62	N	011280	500	354 억	429454	N	N	6	N	N
36	20240725	140254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2435	-10	5	-0.41	115901975	47520	143.35	2410	2470	2410	3175	1715	2445	2439.01	0.61	-3574	2535	2490	2450	2405	2365	2512	2427	354	730	500	1800	5	1	70805940	1724	34.30	0.50	12	0.07	71.00	4885.00	3855	20240319	-36.84	2210	20231023	10.18	3855	-36.84	20240319	2365	2.96	20240104	3855	-36.84	20240319	2210	10.18	20231023	1.62	N	011280	500	354 억	429454	N	N	6	N	N
37	20240725	130254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	0	3	0.00	112171990	45983	138.72	2410	2470	2410	3175	1715	2445	2439.42	0.61	-4371	2535	2490	2450	2405	2365	2512	2427	354	730	500	1800	5	1	70805940	1731	34.44	0.50	12	0.06	71.00	4885.00	3855	20240319	-36.58	2210	20231023	10.63	3855	-36.58	20240319	2365	3.38	20240104	3855	-36.58	20240319	2210	10.63	20231023	1.62	N	011280	500	354 억	429454	N	N	6	N	N
38	20240725	120254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2420	-25	5	-1.02	44725070	18467	55.71	2410	2445	2410	3175	1715	2445	2421.89	0.61	-4459	2535	2490	2450	2405	2365	2512	2427	354	730	500	1800	5	1	70805940	1714	34.08	0.50	12	0.03	71.00	4885.00	3855	20240319	-37.22	2210	20231023	9.50	3855	-37.22	20240319	2365	2.33	20240104	3855	-37.22	20240319	2210	9.50	20231023	1.62	N	011280	500	354 억	429454	N	N	6	N	N
39	20240725	110254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2415	-30	5	-1.23	34021775	14035	42.34	2410	2445	2410	3175	1715	2445	2424.07	0.61	-6150	2535	2490	2450	2405	2365	2512	2427	354	730	500	1800	5	1	70805940	1710	34.01	0.49	12	0.02	71.00	4885.00	3855	20240319	-37.35	2210	20231023	9.28	3855	-37.35	20240319	2365	2.11	20240104	3855	-37.35	20240319	2210	9.28	20231023	1.62	N	011280	500	354 억	429454	N	N	6	N	N
40	20240725	100253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2420	-25	5	-1.02	25281060	10421	31.44	2410	2445	2410	3175	1715	2445	2425.97	0.61	-5919	2535	2490	2450	2405	2365	2512	2427	354	730	500	1800	5	1	70805940	1714	34.08	0.50	12	0.01	71.00	4885.00	3855	20240319	-37.22	2210	20231023	9.50	3855	-37.22	20240319	2365	2.33	20240104	3855	-37.22	20240319	2210	9.50	20231023	1.62	N	011280	500	354 억	429454	N	N	6	N	N
41	20240725	090253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	0	3	0.00	4152605	1723	5.20	2410	2445	2410	3175	1715	2445	2410.10	0.61	-250	2535	2490	2450	2405	2365	2512	2427	354	730	500	1800	5	1	70805940	1731	34.44	0.50	12	0.00	71.00	4885.00	3855	20240319	-36.58	2210	20231023	10.63	3855	-36.58	20240319	2365	3.38	20240104	3855	-36.58	20240319	2210	10.63	20231023	1.62	N	011280	500	354 억	429454	N	N	6	N	N
42	20240724	160251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	-35	5	-1.41	81226625	33111	42.92	2440	2495	2410	3220	1740	2480	2453.16	0.60	1522	2583	2531	2503	2451	2423	2517	2437	354	740	500	1830	5	1	70805940	1731	34.44	0.50	12	0.05	71.00	4885.00	3855	20240319	-36.58	2210	20231023	10.63	3855	-36.58	20240319	2365	3.38	20240104	3855	-36.58	20240319	2210	10.63	20231023	1.60	N	011280	500	354 억	425411	N	N	6	N	N
43	20240724	150254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2455	-25	5	-1.01	76866700	31331	40.61	2440	2495	2410	3220	1740	2480	2453.38	0.60	1694	2583	2531	2503	2451	2423	2517	2437	354	740	500	1830	5	1	70805940	1738	34.58	0.50	12	0.04	71.00	4885.00	3855	20240319	-36.32	2210	20231023	11.09	3855	-36.32	20240319	2365	3.81	20240104	3855	-36.32	20240319	2210	11.09	20231023	1.60	N	011280	500	354 억	425411	N	N	16	N	N
44	20240724	140256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2455	-25	5	-1.01	66985190	27301	35.39	2440	2495	2410	3220	1740	2480	2453.58	0.60	1872	2583	2531	2503	2451	2423	2517	2437	354	740	500	1830	5	1	70805940	1738	34.58	0.50	12	0.04	71.00	4885.00	3855	20240319	-36.32	2210	20231023	11.09	3855	-36.32	20240319	2365	3.81	20240104	3855	-36.32	20240319	2210	11.09	20231023	1.60	N	011280	500	354 억	425411	N	N	16	N	N
45	20240724	130253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2455	-25	5	-1.01	52691085	21468	27.83	2440	2495	2410	3220	1740	2480	2454.40	0.60	1887	2583	2531	2503	2451	2423	2517	2437	354	740	500	1830	5	1	70805940	1738	34.58	0.50	12	0.03	71.00	4885.00	3855	20240319	-36.32	2210	20231023	11.09	3855	-36.32	20240319	2365	3.81	20240104	3855	-36.32	20240319	2210	11.09	20231023	1.60	N	011280	500	354 억	425411	N	N	16	N	N
46	20240724	120254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	-5	5	-0.20	49995290	20373	26.41	2440	2495	2410	3220	1740	2480	2454.00	0.60	1916	2583	2531	2503	2451	2423	2517	2437	354	740	500	1830	5	1	70805940	1752	34.86	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.80	2210	20231023	11.99	3855	-35.80	20240319	2365	4.65	20240104	3855	-35.80	20240319	2210	11.99	20231023	1.60	N	011280	500	354 억	425411	N	N	16	N	N
47	20240724	110254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	0	3	0.00	44808450	18265	23.67	2440	2495	2410	3220	1740	2480	2453.24	0.60	2029	2583	2531	2503	2451	2423	2517	2437	354	740	500	1830	5	1	70805940	1756	34.93	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.60	N	011280	500	354 억	425411	N	N	16	N	N
48	20240724	100254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	5	2	0.20	27991270	11439	14.83	2440	2495	2410	3220	1740	2480	2447.00	0.60	437	2583	2531	2503	2451	2423	2517	2437	354	740	500	1830	5	1	70805940	1760	35.00	0.51	12	0.02	71.00	4885.00	3855	20240319	-35.54	2210	20231023	12.44	3855	-35.54	20240319	2365	5.07	20240104	3855	-35.54	20240319	2210	12.44	20231023	1.60	N	011280	500	354 억	425411	N	N	16	N	N
49	20240724	090254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	-15	5	-0.60	9298280	3808	4.94	2440	2480	2440	3220	1740	2480	2441.78	0.60	-59	2583	2531	2503	2451	2423	2517	2437	354	740	500	1830	5	1	70805940	1745	34.72	0.50	12	0.01	71.00	4885.00	3855	20240319	-36.06	2210	20231023	11.54	3855	-36.06	20240319	2365	4.23	20240104	3855	-36.06	20240319	2210	11.54	20231023	1.60	N	011280	500	354 억	425411	N	N	16	N	N
50	20240723	160250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	-45	5	-1.78	192302960	76595	117.86	2535	2555	2475	3280	1770	2525	2510.63	0.60	-2020	2591	2557	2511	2477	2431	2535	2455	354	755	500	1860	5	1	70805940	1756	34.93	0.51	12	0.11	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.62	N	011280	500	354 억	426799	N	N	16	N	N
51	20240723	150258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-35	5	-1.39	159036640	63204	97.26	2535	2555	2480	3280	1770	2525	2516.23	0.60	-1317	2591	2557	2511	2477	2431	2535	2455	354	755	500	1860	5	1	70805940	1763	35.07	0.51	12	0.09	71.00	4885.00	3855	20240319	-35.41	2210	20231023	12.67	3855	-35.41	20240319	2365	5.29	20240104	3855	-35.41	20240319	2210	12.67	20231023	1.62	N	011280	500	354 억	426799	N	N	0	N	N
52	20240723	140251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	-15	5	-0.59	155076930	61618	94.82	2535	2555	2480	3280	1770	2525	2516.74	0.60	-1196	2591	2557	2511	2477	2431	2535	2455	354	755	500	1860	5	1	70805940	1777	35.35	0.51	12	0.09	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.62	N	011280	500	354 억	426799	N	N	0	N	N
53	20240723	130250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-25	5	-0.99	153757585	61091	94.00	2535	2555	2480	3280	1770	2525	2516.85	0.60	-1137	2591	2557	2511	2477	2431	2535	2455	354	755	500	1860	5	1	70805940	1770	35.21	0.51	12	0.09	71.00	4885.00	3855	20240319	-35.15	2210	20231023	13.12	3855	-35.15	20240319	2365	5.71	20240104	3855	-35.15	20240319	2210	13.12	20231023	1.62	N	011280	500	354 억	426799	N	N	0	N	N
54	20240723	120254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	-15	5	-0.59	99472925	39291	60.46	2535	2555	2495	3280	1770	2525	2531.71	0.60	-505	2591	2557	2511	2477	2431	2535	2455	354	755	500	1860	5	1	70805940	1777	35.35	0.51	12	0.06	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.62	N	011280	500	354 억	426799	N	N	0	N	N
55	20240723	110253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	-20	5	-0.79	70134965	27561	42.41	2535	2555	2505	3280	1770	2525	2544.77	0.60	-1656	2591	2557	2511	2477	2431	2535	2455	354	755	500	1860	5	1	70805940	1774	35.28	0.51	12	0.04	71.00	4885.00	3855	20240319	-35.02	2210	20231023	13.35	3855	-35.02	20240319	2365	5.92	20240104	3855	-35.02	20240319	2210	13.35	20231023	1.62	N	011280	500	354 억	426799	N	N	0	N	N
56	20240723	100253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	20	2	0.79	60506630	23756	36.56	2535	2555	2515	3280	1770	2525	2547.08	0.60	-2643	2591	2557	2511	2477	2431	2535	2455	354	755	500	1860	5	1	70805940	1802	35.85	0.52	12	0.03	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.62	N	011280	500	354 억	426799	N	N	0	N	N
57	20240723	090253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	10	2	0.40	361735	143	0.22	2535	2535	2535	3280	1770	2525	2535.00	0.60	-33	2591	2557	2511	2477	2431	2535	2455	354	755	500	1860	5	1	70805940	1795	35.70	0.52	12	0.00	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.62	N	011280	500	354 억	426799	N	N	0	N	N
58	20240722	160250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2525	-40	5	-1.56	162962205	64987	134.52	2535	2545	2465	3330	1800	2565	2507.61	0.61	-2068	2651	2607	2566	2522	2481	2587	2502	354	765	500	1890	5	1	70805940	1788	35.56	0.52	12	0.09	71.00	4885.00	3855	20240319	-34.50	2210	20231023	14.25	3855	-34.50	20240319	2365	6.77	20240104	3855	-34.50	20240319	2210	14.25	20231023	1.60	N	011280	500	354 억	428607	N	N	0	N	N
59	20240722	150253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	-30	5	-1.17	155959645	62209	128.77	2535	2545	2465	3330	1800	2565	2507.03	0.61	-1430	2651	2607	2566	2522	2481	2587	2502	354	765	500	1890	5	1	70805940	1795	35.70	0.52	12	0.09	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.60	N	011280	500	354 억	428607	N	N	0	N	N
60	20240722	140253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	-55	5	-2.14	120051770	47998	99.35	2535	2545	2465	3330	1800	2565	2501.18	0.61	-1650	2651	2607	2566	2522	2481	2587	2502	354	765	500	1890	5	1	70805940	1777	35.35	0.51	12	0.07	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.60	N	011280	500	354 억	428607	N	N	0	N	N
61	20240722	130251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	-60	5	-2.34	115769630	46289	95.81	2535	2545	2465	3330	1800	2565	2501.02	0.61	-212	2651	2607	2566	2522	2481	2587	2502	354	765	500	1890	5	1	70805940	1774	35.28	0.51	12	0.07	71.00	4885.00	3855	20240319	-35.02	2210	20231023	13.35	3855	-35.02	20240319	2365	5.92	20240104	3855	-35.02	20240319	2210	13.35	20231023	1.60	N	011280	500	354 억	428607	N	N	0	N	N
62	20240722	120251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-65	5	-2.53	111517960	44587	92.29	2535	2545	2465	3330	1800	2565	2501.13	0.61	-212	2651	2607	2566	2522	2481	2587	2502	354	765	500	1890	5	1	70805940	1770	35.21	0.51	12	0.06	71.00	4885.00	3855	20240319	-35.15	2210	20231023	13.12	3855	-35.15	20240319	2365	5.71	20240104	3855	-35.15	20240319	2210	13.12	20231023	1.60	N	011280	500	354 억	428607	N	N	0	N	N
63	20240722	110253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-65	5	-2.53	108193470	43253	89.53	2535	2545	2465	3330	1800	2565	2501.41	0.61	44	2651	2607	2566	2522	2481	2587	2502	354	765	500	1890	5	1	70805940	1770	35.21	0.51	12	0.06	71.00	4885.00	3855	20240319	-35.15	2210	20231023	13.12	3855	-35.15	20240319	2365	5.71	20240104	3855	-35.15	20240319	2210	13.12	20231023	1.60	N	011280	500	354 억	428607	N	N	0	N	N
64	20240722	100251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	-60	5	-2.34	55431865	21960	45.46	2535	2545	2505	3330	1800	2565	2524.22	0.61	1017	2651	2607	2566	2522	2481	2587	2502	354	765	500	1890	5	1	70805940	1774	35.28	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.02	2210	20231023	13.35	3855	-35.02	20240319	2365	5.92	20240104	3855	-35.02	20240319	2210	13.35	20231023	1.60	N	011280	500	354 억	428607	N	N	0	N	N
65	20240722	090251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-35	5	-1.36	17351435	6845	14.17	2535	2545	2530	3330	1800	2565	2534.91	0.61	639	2651	2607	2566	2522	2481	2587	2502	354	765	500	1890	5	1	70805940	1791	35.63	0.52	12	0.01	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.60	N	011280	500	354 억	428607	N	N	0	N	N
66	20240719	160249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2565	-10	5	-0.39	124422750	48308	93.66	2575	2610	2525	3345	1805	2575	2575.61	0.60	1839	2625	2600	2565	2540	2505	2582	2522	354	770	500	1900	5	1	70805940	1816	36.13	0.53	12	0.07	71.00	4885.00	3855	20240319	-33.46	2210	20231023	16.06	3855	-33.46	20240319	2365	8.46	20240104	3855	-33.46	20240319	2210	16.06	20231023	1.61	N	011280	500	354 억	426259	N	N	17	N	N
67	20240719	150249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	-25	5	-0.97	119300195	46304	89.77	2575	2610	2525	3345	1805	2575	2576.46	0.60	1954	2625	2600	2565	2540	2505	2582	2522	354	770	500	1900	5	1	70805940	1806	35.92	0.52	12	0.07	71.00	4885.00	3855	20240319	-33.85	2210	20231023	15.38	3855	-33.85	20240319	2365	7.82	20240104	3855	-33.85	20240319	2210	15.38	20231023	1.61	N	011280	500	354 억	426259	N	N	17	N	N
68	20240719	140251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-35	5	-1.36	116792775	45318	87.86	2575	2610	2525	3345	1805	2575	2577.18	0.60	1892	2625	2600	2565	2540	2505	2582	2522	354	770	500	1900	5	1	70805940	1798	35.77	0.52	12	0.06	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.61	N	011280	500	354 억	426259	N	N	17	N	N
69	20240719	130246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	-20	5	-0.78	97691705	37828	73.34	2575	2610	2525	3345	1805	2575	2582.52	0.60	1979	2625	2600	2565	2540	2505	2582	2522	354	770	500	1900	5	1	70805940	1809	35.99	0.52	12	0.05	71.00	4885.00	3855	20240319	-33.72	2210	20231023	15.61	3855	-33.72	20240319	2365	8.03	20240104	3855	-33.72	20240319	2210	15.61	20231023	1.61	N	011280	500	354 억	426259	N	N	17	N	N
70	20240719	120247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	0	3	0.00	95109190	36819	71.38	2575	2610	2525	3345	1805	2575	2583.16	0.60	1780	2625	2600	2565	2540	2505	2582	2522	354	770	500	1900	5	1	70805940	1823	36.27	0.53	12	0.05	71.00	4885.00	3855	20240319	-33.20	2210	20231023	16.52	3855	-33.20	20240319	2365	8.88	20240104	3855	-33.20	20240319	2210	16.52	20231023	1.61	N	011280	500	354 억	426259	N	N	17	N	N
71	20240719	110248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	0	3	0.00	92944705	35976	69.75	2575	2610	2525	3345	1805	2575	2583.52	0.60	1807	2625	2600	2565	2540	2505	2582	2522	354	770	500	1900	5	1	70805940	1823	36.27	0.53	12	0.05	71.00	4885.00	3855	20240319	-33.20	2210	20231023	16.52	3855	-33.20	20240319	2365	8.88	20240104	3855	-33.20	20240319	2210	16.52	20231023	1.61	N	011280	500	354 억	426259	N	N	17	N	N
72	20240719	100231	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	30	2	1.17	84778635	32813	63.62	2575	2610	2525	3345	1805	2575	2583.69	0.60	1791	2625	2600	2565	2540	2505	2582	2522	354	770	500	1900	5	1	70805940	1844	36.69	0.53	12	0.05	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.61	N	011280	500	354 억	426259	N	N	17	N	N
73	20240719	090259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	-20	5	-0.78	1817420	707	1.37	2575	2575	2555	3345	1805	2575	2570.61	0.60	-34	2625	2600	2565	2540	2505	2582	2522	354	770	500	1900	5	1	70805940	1809	35.99	0.52	12	0.00	71.00	4885.00	3855	20240319	-33.72	2210	20231023	15.61	3855	-33.72	20240319	2365	8.03	20240104	3855	-33.72	20240319	2210	15.61	20231023	1.61	N	011280	500	354 억	426259	N	N	17	N	N
74	20240718	160245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	-5	5	-0.19	130570905	51317	78.86	2590	2590	2530	3350	1810	2580	2544.40	0.60	3698	2626	2602	2591	2567	2556	2597	2562	354	770	500	1900	5	1	70805940	1823	36.27	0.53	12	0.07	71.00	4885.00	3855	20240319	-33.20	2210	20231023	16.52	3855	-33.20	20240319	2365	8.88	20240104	3855	-33.20	20240319	2210	16.52	20231023	1.62	N	011280	500	354 억	422699	N	N	17	N	N
75	20240718	150247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-40	5	-1.55	118281520	46514	71.48	2590	2590	2530	3350	1810	2580	2542.92	0.60	3943	2626	2602	2591	2567	2556	2597	2562	354	770	500	1900	5	1	70805940	1798	35.77	0.52	12	0.07	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.62	N	011280	500	354 억	422699	N	N	36	N	N
76	20240718	140245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	-25	5	-0.97	96781730	38053	58.48	2590	2590	2530	3350	1810	2580	2543.34	0.60	2921	2626	2602	2591	2567	2556	2597	2562	354	770	500	1900	5	1	70805940	1809	35.99	0.52	12	0.05	71.00	4885.00	3855	20240319	-33.72	2210	20231023	15.61	3855	-33.72	20240319	2365	8.03	20240104	3855	-33.72	20240319	2210	15.61	20231023	1.62	N	011280	500	354 억	422699	N	N	36	N	N
77	20240718	130246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	87576175	34441	52.93	2590	2590	2530	3350	1810	2580	2542.79	0.60	2606	2626	2602	2591	2567	2556	2597	2562	354	770	500	1900	5	1	70805940	1813	36.06	0.52	12	0.05	71.00	4885.00	3855	20240319	-33.59	2210	20231023	15.84	3855	-33.59	20240319	2365	8.25	20240104	3855	-33.59	20240319	2210	15.84	20231023	1.62	N	011280	500	354 억	422699	N	N	36	N	N
78	20240718	120246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	84518895	33245	51.09	2590	2590	2530	3350	1810	2580	2542.30	0.60	2854	2626	2602	2591	2567	2556	2597	2562	354	770	500	1900	5	1	70805940	1813	36.06	0.52	12	0.05	71.00	4885.00	3855	20240319	-33.59	2210	20231023	15.84	3855	-33.59	20240319	2365	8.25	20240104	3855	-33.59	20240319	2210	15.84	20231023	1.62	N	011280	500	354 억	422699	N	N	36	N	N
79	20240718	110246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	-25	5	-0.97	81998605	32261	49.58	2590	2590	2530	3350	1810	2580	2541.73	0.60	3027	2626	2602	2591	2567	2556	2597	2562	354	770	500	1900	5	1	70805940	1809	35.99	0.52	12	0.05	71.00	4885.00	3855	20240319	-33.72	2210	20231023	15.61	3855	-33.72	20240319	2365	8.03	20240104	3855	-33.72	20240319	2210	15.61	20231023	1.62	N	011280	500	354 억	422699	N	N	36	N	N
80	20240718	100247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2565	-15	5	-0.58	52937075	20841	32.03	2590	2590	2530	3350	1810	2580	2540.04	0.60	483	2626	2602	2591	2567	2556	2597	2562	354	770	500	1900	5	1	70805940	1816	36.13	0.53	12	0.03	71.00	4885.00	3855	20240319	-33.46	2210	20231023	16.06	3855	-33.46	20240319	2365	8.46	20240104	3855	-33.46	20240319	2210	16.06	20231023	1.62	N	011280	500	354 억	422699	N	N	36	N	N
81	20240718	090248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	0	0	0.00	0	0	0	3350	1810	2580	0.00	0.60	0	2626	2602	2591	2567	2556	2597	2562	354	770	500	1900	5	1	70805940	1827	36.34	0.53	12	0.00	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.62	N	011280	500	354 억	422699	N	N	36	N	N
82	20240717	160255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	168692525	65018	172.14	2615	2615	2580	3360	1810	2585	2594.55	0.60	-3902	2628	2606	2583	2561	2538	2617	2572	354	775	500	1910	5	1	70805940	1827	36.34	0.53	12	0.09	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.61	N	011280	500	354 억	426359	N	N	36	N	N
83	20240717	150257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	20	2	0.77	157522020	60699	160.71	2615	2615	2580	3360	1810	2585	2595.13	0.60	-3742	2628	2606	2583	2561	2538	2617	2572	354	775	500	1910	5	1	70805940	1844	36.69	0.53	12	0.09	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.61	N	011280	500	354 억	426359	N	N	28	N	N
84	20240717	140256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	20	2	0.77	155988385	60108	159.14	2615	2615	2580	3360	1810	2585	2595.14	0.60	-3684	2628	2606	2583	2561	2538	2617	2572	354	775	500	1910	5	1	70805940	1844	36.69	0.53	12	0.08	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.61	N	011280	500	354 억	426359	N	N	28	N	N
85	20240717	130257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	15	2	0.58	124563830	48009	127.11	2615	2615	2580	3360	1810	2585	2594.59	0.60	-3514	2628	2606	2583	2561	2538	2617	2572	354	775	500	1910	5	1	70805940	1841	36.62	0.53	12	0.07	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.61	N	011280	500	354 억	426359	N	N	28	N	N
86	20240717	120256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	25	2	0.97	115967650	44701	118.35	2615	2615	2580	3360	1810	2585	2594.30	0.60	-1597	2628	2606	2583	2561	2538	2617	2572	354	775	500	1910	5	1	70805940	1848	36.76	0.53	12	0.06	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.61	N	011280	500	354 억	426359	N	N	28	N	N
87	20240717	110256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	15	2	0.58	76242685	29373	77.77	2615	2615	2580	3360	1810	2585	2595.67	0.60	-1394	2628	2606	2583	2561	2538	2617	2572	354	775	500	1910	5	1	70805940	1841	36.62	0.53	12	0.04	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.61	N	011280	500	354 억	426359	N	N	28	N	N
88	20240717	100255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	15	2	0.58	21975295	8456	22.39	2615	2615	2585	3360	1810	2585	2598.78	0.60	-293	2628	2606	2583	2561	2538	2617	2572	354	775	500	1910	5	1	70805940	1841	36.62	0.53	12	0.01	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.61	N	011280	500	354 억	426359	N	N	28	N	N
89	20240717	090235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2615	30	2	1.16	2026625	775	2.05	2615	2615	2615	3360	1810	2585	2615.00	0.60	-250	2628	2606	2583	2561	2538	2617	2572	354	775	500	1910	5	1	70805940	1852	36.83	0.54	12	0.00	71.00	4885.00	3855	20240319	-32.17	2210	20231023	18.33	3855	-32.17	20240319	2365	10.57	20240104	3855	-32.17	20240319	2210	18.33	20231023	1.61	N	011280	500	354 억	426359	N	N	28	N	N
90	20240716	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	10	2	0.39	97580915	37770	101.63	2565	2605	2560	3345	1805	2575	2583.56	0.60	146	2608	2591	2573	2556	2538	2600	2565	354	770	500	1900	5	1	70805940	1830	36.41	0.53	12	0.05	71.00	4885.00	3855	20240319	-32.94	2210	20231023	16.97	3855	-32.94	20240319	2365	9.30	20240104	3855	-32.94	20240319	2210	16.97	20231023	1.60	N	011280	500	354 억	424858	N	N	28	N	N
91	20240716	150259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	10	2	0.39	85761430	33194	89.32	2565	2605	2560	3345	1805	2575	2583.64	0.60	1002	2608	2591	2573	2556	2538	2600	2565	354	770	500	1900	5	1	70805940	1830	36.41	0.53	12	0.05	71.00	4885.00	3855	20240319	-32.94	2210	20231023	16.97	3855	-32.94	20240319	2365	9.30	20240104	3855	-32.94	20240319	2210	16.97	20231023	1.60	N	011280	500	354 억	424858	N	N	24	N	N
92	20240716	140258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	5	2	0.19	77471690	29981	80.67	2565	2605	2560	3345	1805	2575	2584.03	0.60	1082	2608	2591	2573	2556	2538	2600	2565	354	770	500	1900	5	1	70805940	1827	36.34	0.53	12	0.04	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.60	N	011280	500	354 억	424858	N	N	24	N	N
93	20240716	130258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	0	3	0.00	73158365	28308	76.17	2565	2605	2560	3345	1805	2575	2584.37	0.60	1131	2608	2591	2573	2556	2538	2600	2565	354	770	500	1900	5	1	70805940	1823	36.27	0.53	12	0.04	71.00	4885.00	3855	20240319	-33.20	2210	20231023	16.52	3855	-33.20	20240319	2365	8.88	20240104	3855	-33.20	20240319	2210	16.52	20231023	1.60	N	011280	500	354 억	424858	N	N	24	N	N
94	20240716	120258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	5	2	0.19	72689285	28126	75.68	2565	2605	2560	3345	1805	2575	2584.42	0.60	1157	2608	2591	2573	2556	2538	2600	2565	354	770	500	1900	5	1	70805940	1827	36.34	0.53	12	0.04	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.60	N	011280	500	354 억	424858	N	N	24	N	N
95	20240716	110258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	5	2	0.19	69175450	26764	72.01	2565	2605	2560	3345	1805	2575	2584.65	0.60	1182	2608	2591	2573	2556	2538	2600	2565	354	770	500	1900	5	1	70805940	1827	36.34	0.53	12	0.04	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.60	N	011280	500	354 억	424858	N	N	24	N	N
96	20240716	100258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	-5	5	-0.19	60238365	23288	62.66	2565	2605	2560	3345	1805	2575	2586.67	0.60	1210	2608	2591	2573	2556	2538	2600	2565	354	770	500	1900	5	1	70805940	1820	36.20	0.53	12	0.03	71.00	4885.00	3855	20240319	-33.33	2210	20231023	16.29	3855	-33.33	20240319	2365	8.67	20240104	3855	-33.33	20240319	2210	16.29	20231023	1.60	N	011280	500	354 억	424858	N	N	24	N	N
97	20240716	090256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2560	-15	5	-0.58	3095950	1207	3.25	2565	2565	2560	3345	1805	2575	2565.00	0.60	498	2608	2591	2573	2556	2538	2600	2565	354	770	500	1900	5	1	70805940	1813	36.06	0.52	12	0.00	71.00	4885.00	3855	20240319	-33.59	2210	20231023	15.84	3855	-33.59	20240319	2365	8.25	20240104	3855	-33.59	20240319	2210	15.84	20231023	1.60	N	011280	500	354 억	424858	N	N	24	N	N
98	20240715	160254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	95567150	37165	86.47	2570	2590	2555	3340	1800	2570	2571.33	0.60	-518	2626	2597	2551	2522	2476	2612	2537	354	770	500	1900	5	1	70805940	1823	36.27	0.53	12	0.05	71.00	4885.00	3855	20240319	-33.20	2210	20231023	16.52	3855	-33.20	20240319	2365	8.88	20240104	3855	-33.20	20240319	2210	16.52	20231023	1.64	N	011280	500	354 억	423649	N	N	24	N	N
99	20240715	150255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	0	3	0.00	89466415	34792	80.95	2570	2590	2555	3340	1800	2570	2571.47	0.60	-264	2626	2597	2551	2522	2476	2612	2537	354	770	500	1900	5	1	70805940	1820	36.20	0.53	12	0.05	71.00	4885.00	3855	20240319	-33.33	2210	20231023	16.29	3855	-33.33	20240319	2365	8.67	20240104	3855	-33.33	20240319	2210	16.29	20231023	1.64	N	011280	500	354 억	423649	N	N	16	N	N
100	20240715	140254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	0	3	0.00	82255685	31986	74.42	2570	2590	2555	3340	1800	2570	2571.62	0.60	1036	2626	2597	2551	2522	2476	2612	2537	354	770	500	1900	5	1	70805940	1820	36.20	0.53	12	0.05	71.00	4885.00	3855	20240319	-33.33	2210	20231023	16.29	3855	-33.33	20240319	2365	8.67	20240104	3855	-33.33	20240319	2210	16.29	20231023	1.64	N	011280	500	354 억	423649	N	N	16	N	N
101	20240715	130255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	0	3	0.00	81063425	31522	73.34	2570	2590	2555	3340	1800	2570	2571.65	0.60	1159	2626	2597	2551	2522	2476	2612	2537	354	770	500	1900	5	1	70805940	1820	36.20	0.53	12	0.04	71.00	4885.00	3855	20240319	-33.33	2210	20231023	16.29	3855	-33.33	20240319	2365	8.67	20240104	3855	-33.33	20240319	2210	16.29	20231023	1.64	N	011280	500	354 억	423649	N	N	16	N	N
102	20240715	120255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2560	-10	5	-0.39	74305475	28885	67.20	2570	2590	2560	3340	1800	2570	2572.46	0.60	1055	2626	2597	2551	2522	2476	2612	2537	354	770	500	1900	5	1	70805940	1813	36.06	0.52	12	0.04	71.00	4885.00	3855	20240319	-33.59	2210	20231023	15.84	3855	-33.59	20240319	2365	8.25	20240104	3855	-33.59	20240319	2210	15.84	20231023	1.64	N	011280	500	354 억	423649	N	N	16	N	N
103	20240715	110255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	66693550	25921	60.31	2570	2590	2560	3340	1800	2570	2572.95	0.60	979	2626	2597	2551	2522	2476	2612	2537	354	770	500	1900	5	1	70805940	1823	36.27	0.53	12	0.04	71.00	4885.00	3855	20240319	-33.20	2210	20231023	16.52	3855	-33.20	20240319	2365	8.88	20240104	3855	-33.20	20240319	2210	16.52	20231023	1.64	N	011280	500	354 억	423649	N	N	16	N	N
104	20240715	100256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	10	2	0.39	46407880	18029	41.95	2570	2590	2560	3340	1800	2570	2574.07	0.60	1581	2626	2597	2551	2522	2476	2612	2537	354	770	500	1900	5	1	70805940	1827	36.34	0.53	12	0.03	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.64	N	011280	500	354 억	423649	N	N	16	N	N
105	20240715	090255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	282755	110	0.26	2570	2575	2570	3340	1800	2570	2570.50	0.60	-20	2626	2597	2551	2522	2476	2612	2537	354	770	500	1900	5	1	70805940	1823	36.27	0.53	12	0.00	71.00	4885.00	3855	20240319	-33.20	2210	20231023	16.52	3855	-33.20	20240319	2365	8.88	20240104	3855	-33.20	20240319	2210	16.52	20231023	1.64	N	011280	500	354 억	423649	N	N	16	N	N
106	20240712	160253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	35	2	1.38	109365465	42981	53.98	2530	2580	2505	3295	1775	2535	2544.96	0.59	3036	2585	2560	2525	2500	2465	2572	2512	354	760	500	1870	5	1	70805940	1820	36.20	0.53	12	0.06	71.00	4885.00	3855	20240319	-33.33	2210	20231023	16.29	3855	-33.33	20240319	2365	8.67	20240104	3855	-33.33	20240319	2210	16.29	20231023	1.60	N	011280	500	354 억	420467	N	N	16	N	N
107	20240712	150253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	73473590	28997	36.42	2530	2575	2505	3295	1775	2535	2533.75	0.59	1887	2585	2560	2525	2500	2465	2572	2512	354	760	500	1870	5	1	70805940	1798	35.77	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.60	N	011280	500	354 억	420467	N	N	138	N	N
108	20240712	140256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	70327280	27759	34.86	2530	2575	2505	3295	1775	2535	2533.38	0.59	1888	2585	2560	2525	2500	2465	2572	2512	354	760	500	1870	5	1	70805940	1798	35.77	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.60	N	011280	500	354 억	420467	N	N	138	N	N
109	20240712	130254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-5	5	-0.20	67463135	26628	33.44	2530	2575	2505	3295	1775	2535	2533.43	0.59	1812	2585	2560	2525	2500	2465	2572	2512	354	760	500	1870	5	1	70805940	1791	35.63	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.60	N	011280	500	354 억	420467	N	N	138	N	N
110	20240712	120254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	0	3	0.00	60620300	23929	30.05	2530	2575	2505	3295	1775	2535	2533.19	0.59	1765	2585	2560	2525	2500	2465	2572	2512	354	760	500	1870	5	1	70805940	1795	35.70	0.52	12	0.03	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.60	N	011280	500	354 억	420467	N	N	138	N	N
111	20240712	110253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	44178180	17455	21.92	2530	2575	2505	3295	1775	2535	2530.47	0.59	1773	2585	2560	2525	2500	2465	2572	2512	354	760	500	1870	5	1	70805940	1798	35.77	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.60	N	011280	500	354 억	420467	N	N	138	N	N
112	20240712	100255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	10	2	0.39	26789695	10559	13.26	2530	2575	2520	3295	1775	2535	2537.63	0.59	1759	2585	2560	2525	2500	2465	2572	2512	354	760	500	1870	5	1	70805940	1802	35.85	0.52	12	0.01	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.60	N	011280	500	354 억	420467	N	N	138	N	N
113	20240712	090253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-5	5	-0.20	5897070	2327	2.92	2530	2530	2530	3295	1775	2535	2530.00	0.59	-88	2585	2560	2525	2500	2465	2572	2512	354	760	500	1870	5	1	70805940	1791	35.63	0.52	12	0.00	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.60	N	011280	500	354 억	420467	N	N	138	N	N
114	20240711	160251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	15	2	0.60	200912625	79614	131.75	2510	2550	2490	3275	1765	2520	2522.54	0.60	-5603	2563	2541	2508	2486	2453	2552	2497	354	755	500	1860	5	1	70805940	1795	35.70	0.52	12	0.11	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.61	N	011280	500	354 억	425841	N	N	138	N	N
115	20240711	150255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2525	5	2	0.20	163471055	64824	107.27	2510	2550	2490	3275	1765	2520	2521.77	0.60	-5288	2563	2541	2508	2486	2453	2552	2497	354	755	500	1860	5	1	70805940	1788	35.56	0.52	12	0.09	71.00	4885.00	3855	20240319	-34.50	2210	20231023	14.25	3855	-34.50	20240319	2365	6.77	20240104	3855	-34.50	20240319	2210	14.25	20231023	1.61	N	011280	500	354 억	425841	N	N	62	N	N
116	20240711	140253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	0	3	0.00	151833050	60212	99.64	2510	2550	2490	3275	1765	2520	2521.64	0.60	-5240	2563	2541	2508	2486	2453	2552	2497	354	755	500	1860	5	1	70805940	1784	35.49	0.52	12	0.09	71.00	4885.00	3855	20240319	-34.63	2210	20231023	14.03	3855	-34.63	20240319	2365	6.55	20240104	3855	-34.63	20240319	2210	14.03	20231023	1.61	N	011280	500	354 억	425841	N	N	62	N	N
117	20240711	130254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2515	-5	5	-0.20	114059270	45150	74.71	2510	2550	2490	3275	1765	2520	2526.23	0.60	-5069	2563	2541	2508	2486	2453	2552	2497	354	755	500	1860	5	1	70805940	1781	35.42	0.51	12	0.06	71.00	4885.00	3855	20240319	-34.76	2210	20231023	13.80	3855	-34.76	20240319	2365	6.34	20240104	3855	-34.76	20240319	2210	13.80	20231023	1.61	N	011280	500	354 억	425841	N	N	62	N	N
118	20240711	120254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	0	3	0.00	66294485	26337	43.58	2510	2525	2490	3275	1765	2520	2517.16	0.60	1464	2563	2541	2508	2486	2453	2552	2497	354	755	500	1860	5	1	70805940	1784	35.49	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.63	2210	20231023	14.03	3855	-34.63	20240319	2365	6.55	20240104	3855	-34.63	20240319	2210	14.03	20231023	1.61	N	011280	500	354 억	425841	N	N	62	N	N
119	20240711	110253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	0	3	0.00	53688160	21325	35.29	2510	2525	2490	3275	1765	2520	2517.62	0.60	-97	2563	2541	2508	2486	2453	2552	2497	354	755	500	1860	5	1	70805940	1784	35.49	0.52	12	0.03	71.00	4885.00	3855	20240319	-34.63	2210	20231023	14.03	3855	-34.63	20240319	2365	6.55	20240104	3855	-34.63	20240319	2210	14.03	20231023	1.61	N	011280	500	354 억	425841	N	N	62	N	N
120	20240711	100252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	0	3	0.00	42405530	16841	27.87	2510	2525	2490	3275	1765	2520	2517.99	0.60	-500	2563	2541	2508	2486	2453	2552	2497	354	755	500	1860	5	1	70805940	1784	35.49	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.63	2210	20231023	14.03	3855	-34.63	20240319	2365	6.55	20240104	3855	-34.63	20240319	2210	14.03	20231023	1.61	N	011280	500	354 억	425841	N	N	62	N	N
121	20240711	090251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	-10	5	-0.40	130530	52	0.09	2510	2510	2510	3275	1765	2520	2510.00	0.60	-5	2563	2541	2508	2486	2453	2552	2497	354	755	500	1860	5	1	70805940	1777	35.35	0.51	12	0.00	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.61	N	011280	500	354 억	425841	N	N	62	N	N
122	20240710	160252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	10	2	0.40	150544730	60429	193.71	2515	2530	2475	3260	1760	2510	2491.27	0.60	2295	2553	2531	2498	2476	2443	2542	2487	354	750	500	1850	5	1	70805940	1784	35.49	0.52	12	0.09	71.00	4885.00	3855	20240319	-34.63	2210	20231023	14.03	3855	-34.63	20240319	2365	6.55	20240104	3855	-34.63	20240319	2210	14.03	20231023	1.62	N	011280	500	354 억	425160	N	N	62	N	N
123	20240710	150253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	0	3	0.00	146302730	58742	188.31	2515	2530	2475	3260	1760	2510	2490.60	0.60	2339	2553	2531	2498	2476	2443	2542	2487	354	750	500	1850	5	1	70805940	1777	35.35	0.51	12	0.08	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.62	N	011280	500	354 억	425160	N	N	58	N	N
124	20240710	140252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-20	5	-0.80	97078735	38972	124.93	2515	2530	2475	3260	1760	2510	2490.99	0.60	2382	2553	2531	2498	2476	2443	2542	2487	354	750	500	1850	5	1	70805940	1763	35.07	0.51	12	0.06	71.00	4885.00	3855	20240319	-35.41	2210	20231023	12.67	3855	-35.41	20240319	2365	5.29	20240104	3855	-35.41	20240319	2210	12.67	20231023	1.62	N	011280	500	354 억	425160	N	N	58	N	N
125	20240710	130252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	-25	5	-1.00	78526935	31499	100.97	2515	2530	2475	3260	1760	2510	2493.00	0.60	-314	2553	2531	2498	2476	2443	2542	2487	354	750	500	1850	5	1	70805940	1760	35.00	0.51	12	0.04	71.00	4885.00	3855	20240319	-35.54	2210	20231023	12.44	3855	-35.54	20240319	2365	5.07	20240104	3855	-35.54	20240319	2210	12.44	20231023	1.62	N	011280	500	354 억	425160	N	N	58	N	N
126	20240710	120251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-10	5	-0.40	35466120	14154	45.37	2515	2530	2490	3260	1760	2510	2505.73	0.60	-234	2553	2531	2498	2476	2443	2542	2487	354	750	500	1850	5	1	70805940	1770	35.21	0.51	12	0.02	71.00	4885.00	3855	20240319	-35.15	2210	20231023	13.12	3855	-35.15	20240319	2365	5.71	20240104	3855	-35.15	20240319	2210	13.12	20231023	1.62	N	011280	500	354 억	425160	N	N	58	N	N
127	20240710	110253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2515	5	2	0.20	32155510	12831	41.13	2515	2530	2490	3260	1760	2510	2506.08	0.60	701	2553	2531	2498	2476	2443	2542	2487	354	750	500	1850	5	1	70805940	1781	35.42	0.51	12	0.02	71.00	4885.00	3855	20240319	-34.76	2210	20231023	13.80	3855	-34.76	20240319	2365	6.34	20240104	3855	-34.76	20240319	2210	13.80	20231023	1.62	N	011280	500	354 억	425160	N	N	58	N	N
128	20240710	100249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2515	5	2	0.20	12460110	4966	15.92	2515	2530	2490	3260	1760	2510	2509.08	0.60	1083	2553	2531	2498	2476	2443	2542	2487	354	750	500	1850	5	1	70805940	1781	35.42	0.51	12	0.01	71.00	4885.00	3855	20240319	-34.76	2210	20231023	13.80	3855	-34.76	20240319	2365	6.34	20240104	3855	-34.76	20240319	2210	13.80	20231023	1.62	N	011280	500	354 억	425160	N	N	58	N	N
129	20240710	090252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	10	2	0.40	1075925	427	1.37	2515	2530	2515	3260	1760	2510	2519.73	0.60	-16	2553	2531	2498	2476	2443	2542	2487	354	750	500	1850	5	1	70805940	1784	35.49	0.52	12	0.00	71.00	4885.00	3855	20240319	-34.63	2210	20231023	14.03	3855	-34.63	20240319	2365	6.55	20240104	3855	-34.63	20240319	2210	14.03	20231023	1.62	N	011280	500	354 억	425160	N	N	58	N	N
130	20240709	160252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	30	2	1.21	77890810	31110	107.93	2465	2520	2465	3220	1740	2480	2503.70	0.60	2754	2510	2495	2475	2460	2440	2485	2450	354	740	500	1830	5	1	70805940	1777	35.35	0.51	12	0.04	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.61	N	011280	500	354 억	422422	N	N	58	N	N
131	20240709	150252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	30	2	1.21	72227375	28853	100.10	2465	2520	2465	3220	1740	2480	2503.29	0.60	2803	2510	2495	2475	2460	2440	2485	2450	354	740	500	1830	5	1	70805940	1777	35.35	0.51	12	0.04	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.61	N	011280	500	354 억	422422	N	N	68	N	N
132	20240709	140252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2515	35	2	1.41	71570320	28591	99.19	2465	2520	2465	3220	1740	2480	2503.25	0.60	2703	2510	2495	2475	2460	2440	2485	2450	354	740	500	1830	5	1	70805940	1781	35.42	0.51	12	0.04	71.00	4885.00	3855	20240319	-34.76	2210	20231023	13.80	3855	-34.76	20240319	2365	6.34	20240104	3855	-34.76	20240319	2210	13.80	20231023	1.61	N	011280	500	354 억	422422	N	N	68	N	N
133	20240709	130252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	25	2	1.01	61621390	24622	85.42	2465	2520	2465	3220	1740	2480	2502.70	0.60	1735	2510	2495	2475	2460	2440	2485	2450	354	740	500	1830	5	1	70805940	1774	35.28	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.02	2210	20231023	13.35	3855	-35.02	20240319	2365	5.92	20240104	3855	-35.02	20240319	2210	13.35	20231023	1.61	N	011280	500	354 억	422422	N	N	68	N	N
134	20240709	120253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	15	2	0.60	59673445	23842	82.71	2465	2520	2465	3220	1740	2480	2502.87	0.60	1688	2510	2495	2475	2460	2440	2485	2450	354	740	500	1830	5	1	70805940	1767	35.14	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.28	2210	20231023	12.90	3855	-35.28	20240319	2365	5.50	20240104	3855	-35.28	20240319	2210	12.90	20231023	1.61	N	011280	500	354 억	422422	N	N	68	N	N
135	20240709	110252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	25	2	1.01	56511110	22578	78.33	2465	2520	2465	3220	1740	2480	2502.93	0.60	1674	2510	2495	2475	2460	2440	2485	2450	354	740	500	1830	5	1	70805940	1774	35.28	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.02	2210	20231023	13.35	3855	-35.02	20240319	2365	5.92	20240104	3855	-35.02	20240319	2210	13.35	20231023	1.61	N	011280	500	354 억	422422	N	N	68	N	N
136	20240709	100252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	30	2	1.21	43867265	17538	60.84	2465	2520	2465	3220	1740	2480	2501.27	0.60	1408	2510	2495	2475	2460	2440	2485	2450	354	740	500	1830	5	1	70805940	1777	35.35	0.51	12	0.02	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.61	N	011280	500	354 억	422422	N	N	68	N	N
137	20240709	090252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	5	2	0.20	2262425	917	3.18	2465	2485	2465	3220	1740	2480	2467.20	0.60	-104	2510	2495	2475	2460	2440	2485	2450	354	740	500	1830	5	1	70805940	1760	35.00	0.51	12	0.00	71.00	4885.00	3855	20240319	-35.54	2210	20231023	12.44	3855	-35.54	20240319	2365	5.07	20240104	3855	-35.54	20240319	2210	12.44	20231023	1.61	N	011280	500	354 억	422422	N	N	68	N	N
138	20240708	160251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	0	3	0.00	70589745	28575	40.19	2485	2490	2455	3220	1740	2480	2470.33	0.58	8692	2523	2501	2468	2446	2413	2512	2457	354	740	500	1830	5	1	70805940	1756	34.93	0.51	12	0.04	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.62	N	011280	500	354 억	413599	N	N	68	N	N
139	20240708	150251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	-10	5	-0.40	63444575	25683	36.12	2485	2490	2455	3220	1740	2480	2470.29	0.58	8793	2523	2501	2468	2446	2413	2512	2457	354	740	500	1830	5	1	70805940	1749	34.79	0.51	12	0.04	71.00	4885.00	3855	20240319	-35.93	2210	20231023	11.76	3855	-35.93	20240319	2365	4.44	20240104	3855	-35.93	20240319	2210	11.76	20231023	1.62	N	011280	500	354 억	413599	N	N	249	N	N
140	20240708	140252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	0	3	0.00	60604000	24535	34.51	2485	2490	2455	3220	1740	2480	2470.10	0.58	8400	2523	2501	2468	2446	2413	2512	2457	354	740	500	1830	5	1	70805940	1756	34.93	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.62	N	011280	500	354 억	413599	N	N	249	N	N
141	20240708	130250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	0	3	0.00	46216265	18726	26.34	2485	2490	2455	3220	1740	2480	2468.03	0.58	4815	2523	2501	2468	2446	2413	2512	2457	354	740	500	1830	5	1	70805940	1756	34.93	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.62	N	011280	500	354 억	413599	N	N	249	N	N
142	20240708	120251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	-10	5	-0.40	25027155	10155	14.28	2485	2485	2455	3220	1740	2480	2464.52	0.58	645	2523	2501	2468	2446	2413	2512	2457	354	740	500	1830	5	1	70805940	1749	34.79	0.51	12	0.01	71.00	4885.00	3855	20240319	-35.93	2210	20231023	11.76	3855	-35.93	20240319	2365	4.44	20240104	3855	-35.93	20240319	2210	11.76	20231023	1.62	N	011280	500	354 억	413599	N	N	249	N	N
143	20240708	110249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	-15	5	-0.60	16309145	6620	9.31	2485	2485	2455	3220	1740	2480	2463.62	0.58	-431	2523	2501	2468	2446	2413	2512	2457	354	740	500	1830	5	1	70805940	1745	34.72	0.50	12	0.01	71.00	4885.00	3855	20240319	-36.06	2210	20231023	11.54	3855	-36.06	20240319	2365	4.23	20240104	3855	-36.06	20240319	2210	11.54	20231023	1.62	N	011280	500	354 억	413599	N	N	249	N	N
144	20240708	100251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	-5	5	-0.20	7809275	3172	4.46	2485	2485	2455	3220	1740	2480	2461.94	0.58	-431	2523	2501	2468	2446	2413	2512	2457	354	740	500	1830	5	1	70805940	1752	34.86	0.51	12	0.00	71.00	4885.00	3855	20240319	-35.80	2210	20231023	11.99	3855	-35.80	20240319	2365	4.65	20240104	3855	-35.80	20240319	2210	11.99	20231023	1.62	N	011280	500	354 억	413599	N	N	249	N	N
145	20240708	090251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	0	3	0.00	1345990	543	0.76	2485	2485	2475	3220	1740	2480	2478.80	0.58	-340	2523	2501	2468	2446	2413	2512	2457	354	740	500	1830	5	1	70805940	1756	34.93	0.51	12	0.00	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.62	N	011280	500	354 억	413599	N	N	249	N	N
146	20240705	160250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	5	2	0.20	175006385	71096	190.88	2460	2490	2435	3215	1735	2475	2461.55	0.59	-9730	2518	2496	2468	2446	2418	2507	2457	354	740	500	1830	5	1	70805940	1756	34.93	0.51	12	0.10	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.62	N	011280	500	354 억	414554	N	N	249	N	N
147	20240705	150251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	5	2	0.20	163384160	66395	178.26	2460	2490	2435	3215	1735	2475	2460.79	0.59	-9644	2518	2496	2468	2446	2418	2507	2457	354	740	500	1830	5	1	70805940	1756	34.93	0.51	12	0.09	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.62	N	011280	500	354 억	414554	N	N	75	N	N
148	20240705	140251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2450	-25	5	-1.01	86338930	35210	94.53	2460	2475	2435	3215	1735	2475	2452.11	0.59	-8581	2518	2496	2468	2446	2418	2507	2457	354	740	500	1830	5	1	70805940	1735	34.51	0.50	12	0.05	71.00	4885.00	3855	20240319	-36.45	2210	20231023	10.86	3855	-36.45	20240319	2365	3.59	20240104	3855	-36.45	20240319	2210	10.86	20231023	1.62	N	011280	500	354 억	414554	N	N	75	N	N
149	20240705	130250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	-30	5	-1.21	72457660	29538	79.30	2460	2475	2435	3215	1735	2475	2453.03	0.59	-7430	2518	2496	2468	2446	2418	2507	2457	354	740	500	1830	5	1	70805940	1731	34.44	0.50	12	0.04	71.00	4885.00	3855	20240319	-36.58	2210	20231023	10.63	3855	-36.58	20240319	2365	3.38	20240104	3855	-36.58	20240319	2210	10.63	20231023	1.62	N	011280	500	354 억	414554	N	N	75	N	N
150	20240705	120250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	-10	5	-0.40	46253980	18844	50.59	2460	2475	2445	3215	1735	2475	2454.57	0.59	-6383	2518	2496	2468	2446	2418	2507	2457	354	740	500	1830	5	1	70805940	1745	34.72	0.50	12	0.03	71.00	4885.00	3855	20240319	-36.06	2210	20231023	11.54	3855	-36.06	20240319	2365	4.23	20240104	3855	-36.06	20240319	2210	11.54	20231023	1.62	N	011280	500	354 억	414554	N	N	75	N	N
151	20240705	110249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2450	-25	5	-1.01	21019280	8554	22.97	2460	2475	2445	3215	1735	2475	2457.25	0.59	-5127	2518	2496	2468	2446	2418	2507	2457	354	740	500	1830	5	1	70805940	1735	34.51	0.50	12	0.01	71.00	4885.00	3855	20240319	-36.45	2210	20231023	10.86	3855	-36.45	20240319	2365	3.59	20240104	3855	-36.45	20240319	2210	10.86	20231023	1.62	N	011280	500	354 억	414554	N	N	75	N	N
152	20240705	100249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	0	3	0.00	2826630	1145	3.07	2460	2475	2460	3215	1735	2475	2468.67	0.59	-373	2518	2496	2468	2446	2418	2507	2457	354	740	500	1830	5	1	70805940	1752	34.86	0.51	12	0.00	71.00	4885.00	3855	20240319	-35.80	2210	20231023	11.99	3855	-35.80	20240319	2365	4.65	20240104	3855	-35.80	20240319	2210	11.99	20231023	1.62	N	011280	500	354 억	414554	N	N	75	N	N
153	20240705	090250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	-5	5	-0.20	496930	202	0.54	2460	2470	2460	3215	1735	2475	2460.05	0.59	-37	2518	2496	2468	2446	2418	2507	2457	354	740	500	1830	5	1	70805940	1749	34.79	0.51	12	0.00	71.00	4885.00	3855	20240319	-35.93	2210	20231023	11.76	3855	-35.93	20240319	2365	4.44	20240104	3855	-35.93	20240319	2210	11.76	20231023	1.62	N	011280	500	354 억	414554	N	N	75	N	N
154	20240704	160249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	5	2	0.20	91647285	37240	85.02	2440	2490	2440	3210	1730	2470	2460.99	0.58	6439	2526	2497	2481	2452	2436	2490	2445	354	740	500	1820	5	1	70805940	1752	34.86	0.51	12	0.05	71.00	4885.00	3855	20240319	-35.80	2210	20231023	11.99	3855	-35.80	20240319	2365	4.65	20240104	3855	-35.80	20240319	2210	11.99	20231023	1.62	N	011280	500	354 억	408126	N	N	75	N	N
155	20240704	150250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	10	2	0.40	89639225	36428	83.17	2440	2490	2440	3210	1730	2470	2460.72	0.58	6132	2526	2497	2481	2452	2436	2490	2445	354	740	500	1820	5	1	70805940	1756	34.93	0.51	12	0.05	71.00	4885.00	3855	20240319	-35.67	2210	20231023	12.22	3855	-35.67	20240319	2365	4.86	20240104	3855	-35.67	20240319	2210	12.22	20231023	1.62	N	011280	500	354 억	408126	N	N	62	N	N
156	20240704	140249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	-5	5	-0.20	78219405	31825	72.66	2440	2490	2440	3210	1730	2470	2457.80	0.58	6157	2526	2497	2481	2452	2436	2490	2445	354	740	500	1820	5	1	70805940	1745	34.72	0.50	12	0.04	71.00	4885.00	3855	20240319	-36.06	2210	20231023	11.54	3855	-36.06	20240319	2365	4.23	20240104	3855	-36.06	20240319	2210	11.54	20231023	1.62	N	011280	500	354 억	408126	N	N	62	N	N
157	20240704	130250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2460	-10	5	-0.40	69852875	28426	64.90	2440	2490	2440	3210	1730	2470	2457.36	0.58	4181	2526	2497	2481	2452	2436	2490	2445	354	740	500	1820	5	1	70805940	1742	34.65	0.50	12	0.04	71.00	4885.00	3855	20240319	-36.19	2210	20231023	11.31	3855	-36.19	20240319	2365	4.02	20240104	3855	-36.19	20240319	2210	11.31	20231023	1.62	N	011280	500	354 억	408126	N	N	62	N	N
158	20240704	120249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	-5	5	-0.20	64595740	26285	60.01	2440	2490	2440	3210	1730	2470	2457.51	0.58	4181	2526	2497	2481	2452	2436	2490	2445	354	740	500	1820	5	1	70805940	1745	34.72	0.50	12	0.04	71.00	4885.00	3855	20240319	-36.06	2210	20231023	11.54	3855	-36.06	20240319	2365	4.23	20240104	3855	-36.06	20240319	2210	11.54	20231023	1.62	N	011280	500	354 억	408126	N	N	62	N	N
159	20240704	110249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	-5	5	-0.20	60520055	24627	56.22	2440	2490	2440	3210	1730	2470	2457.47	0.58	3338	2526	2497	2481	2452	2436	2490	2445	354	740	500	1820	5	1	70805940	1745	34.72	0.50	12	0.03	71.00	4885.00	3855	20240319	-36.06	2210	20231023	11.54	3855	-36.06	20240319	2365	4.23	20240104	3855	-36.06	20240319	2210	11.54	20231023	1.62	N	011280	500	354 억	408126	N	N	62	N	N
160	20240704	100249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	0	3	0.00	35249940	14374	32.82	2440	2490	2440	3210	1730	2470	2452.34	0.58	1487	2526	2497	2481	2452	2436	2490	2445	354	740	500	1820	5	1	70805940	1749	34.79	0.51	12	0.02	71.00	4885.00	3855	20240319	-35.93	2210	20231023	11.76	3855	-35.93	20240319	2365	4.44	20240104	3855	-35.93	20240319	2210	11.76	20231023	1.62	N	011280	500	354 억	408126	N	N	62	N	N
161	20240704	090249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2455	-15	5	-0.61	17023730	6975	15.92	2440	2490	2440	3210	1730	2470	2440.68	0.58	11	2526	2497	2481	2452	2436	2490	2445	354	740	500	1820	5	1	70805940	1738	34.58	0.50	12	0.01	71.00	4885.00	3855	20240319	-36.32	2210	20231023	11.09	3855	-36.32	20240319	2365	3.81	20240104	3855	-36.32	20240319	2210	11.09	20231023	1.62	N	011280	500	354 억	408126	N	N	62	N	N
162	20240703	160248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	-30	5	-1.20	108834150	43801	70.14	2495	2510	2465	3250	1750	2500	2484.68	0.58	-3606	2576	2537	2511	2472	2446	2525	2460	354	750	500	1850	5	1	70805940	1749	34.79	0.51	12	0.06	71.00	4885.00	3855	20240319	-35.93	2210	20231023	11.76	3855	-35.93	20240319	2365	4.44	20240104	3855	-35.93	20240319	2210	11.76	20231023	1.62	N	011280	500	354 억	411733	N	N	62	N	N
163	20240703	150249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	-25	5	-1.00	77357900	31056	49.73	2495	2510	2475	3250	1750	2500	2490.86	0.58	-3494	2576	2537	2511	2472	2446	2525	2460	354	750	500	1850	5	1	70805940	1752	34.86	0.51	12	0.04	71.00	4885.00	3855	20240319	-35.80	2210	20231023	11.99	3855	-35.80	20240319	2365	4.65	20240104	3855	-35.80	20240319	2210	11.99	20231023	1.62	N	011280	500	354 억	411733	N	N	73	N	N
164	20240703	140249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	0	3	0.00	61260795	24569	39.34	2495	2510	2480	3250	1750	2500	2493.36	0.58	-3750	2576	2537	2511	2472	2446	2525	2460	354	750	500	1850	5	1	70805940	1770	35.21	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.15	2210	20231023	13.12	3855	-35.15	20240319	2365	5.71	20240104	3855	-35.15	20240319	2210	13.12	20231023	1.62	N	011280	500	354 억	411733	N	N	73	N	N
165	20240703	130249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	-15	5	-0.60	55467440	22243	35.62	2495	2510	2480	3250	1750	2500	2493.65	0.58	-3750	2576	2537	2511	2472	2446	2525	2460	354	750	500	1850	5	1	70805940	1760	35.00	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.54	2210	20231023	12.44	3855	-35.54	20240319	2365	5.07	20240104	3855	-35.54	20240319	2210	12.44	20231023	1.62	N	011280	500	354 억	411733	N	N	73	N	N
166	20240703	120248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	-5	5	-0.20	50309285	20167	32.29	2495	2510	2480	3250	1750	2500	2494.58	0.58	-3750	2576	2537	2511	2472	2446	2525	2460	354	750	500	1850	5	1	70805940	1767	35.14	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.28	2210	20231023	12.90	3855	-35.28	20240319	2365	5.50	20240104	3855	-35.28	20240319	2210	12.90	20231023	1.62	N	011280	500	354 억	411733	N	N	73	N	N
167	20240703	110250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	-15	5	-0.60	35945230	14388	23.04	2495	2510	2485	3250	1750	2500	2498.25	0.58	-4854	2576	2537	2511	2472	2446	2525	2460	354	750	500	1850	5	1	70805940	1760	35.00	0.51	12	0.02	71.00	4885.00	3855	20240319	-35.54	2210	20231023	12.44	3855	-35.54	20240319	2365	5.07	20240104	3855	-35.54	20240319	2210	12.44	20231023	1.62	N	011280	500	354 억	411733	N	N	73	N	N
168	20240703	100250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	5	2	0.20	12272200	4900	7.85	2495	2510	2495	3250	1750	2500	2504.72	0.58	18	2576	2537	2511	2472	2446	2525	2460	354	750	500	1850	5	1	70805940	1774	35.28	0.51	12	0.01	71.00	4885.00	3855	20240319	-35.02	2210	20231023	13.35	3855	-35.02	20240319	2365	5.92	20240104	3855	-35.02	20240319	2210	13.35	20231023	1.62	N	011280	500	354 억	411733	N	N	73	N	N
169	20240703	090249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	10	2	0.40	1138835	456	0.73	2495	2510	2495	3250	1750	2500	2495.45	0.58	18	2576	2537	2511	2472	2446	2525	2460	354	750	500	1850	5	1	70805940	1777	35.35	0.51	12	0.00	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.62	N	011280	500	354 억	411733	N	N	73	N	N
170	20240702	160248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-35	5	-1.38	156256095	62147	250.59	2540	2550	2485	3295	1775	2535	2514.34	0.59	-4624	2571	2552	2531	2512	2491	2562	2522	354	760	500	1870	5	1	70805940	1770	35.21	0.51	12	0.09	71.00	4885.00	3855	20240319	-35.15	2210	20231023	13.12	3855	-35.15	20240319	2365	5.71	20240104	3855	-35.15	20240319	2210	13.12	20231023	1.62	N	011280	500	354 억	418609	N	N	73	N	N
171	20240702	150248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-35	5	-1.38	146115980	58091	234.24	2540	2550	2485	3295	1775	2535	2515.29	0.59	-3351	2571	2552	2531	2512	2491	2562	2522	354	760	500	1870	5	1	70805940	1770	35.21	0.51	12	0.08	71.00	4885.00	3855	20240319	-35.15	2210	20231023	13.12	3855	-35.15	20240319	2365	5.71	20240104	3855	-35.15	20240319	2210	13.12	20231023	1.62	N	011280	500	354 억	418609	N	N	80	N	N
172	20240702	140248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	-30	5	-1.18	116544150	46354	186.91	2540	2550	2485	3295	1775	2535	2514.22	0.59	-737	2571	2552	2531	2512	2491	2562	2522	354	760	500	1870	5	1	70805940	1774	35.28	0.51	12	0.07	71.00	4885.00	3855	20240319	-35.02	2210	20231023	13.35	3855	-35.02	20240319	2365	5.92	20240104	3855	-35.02	20240319	2210	13.35	20231023	1.62	N	011280	500	354 억	418609	N	N	80	N	N
173	20240702	130248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	-15	5	-0.59	64545815	25539	102.98	2540	2550	2505	3295	1775	2535	2527.34	0.59	-3483	2571	2552	2531	2512	2491	2562	2522	354	760	500	1870	5	1	70805940	1784	35.49	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.63	2210	20231023	14.03	3855	-34.63	20240319	2365	6.55	20240104	3855	-34.63	20240319	2210	14.03	20231023	1.62	N	011280	500	354 억	418609	N	N	80	N	N
174	20240702	120249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	-30	5	-1.18	59716380	23614	95.22	2540	2550	2505	3295	1775	2535	2528.85	0.59	-3483	2571	2552	2531	2512	2491	2562	2522	354	760	500	1870	5	1	70805940	1774	35.28	0.51	12	0.03	71.00	4885.00	3855	20240319	-35.02	2210	20231023	13.35	3855	-35.02	20240319	2365	5.92	20240104	3855	-35.02	20240319	2210	13.35	20231023	1.62	N	011280	500	354 억	418609	N	N	80	N	N
175	20240702	110248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2515	-20	5	-0.79	51370315	20294	81.83	2540	2550	2505	3295	1775	2535	2531.31	0.59	-3483	2571	2552	2531	2512	2491	2562	2522	354	760	500	1870	5	1	70805940	1781	35.42	0.51	12	0.03	71.00	4885.00	3855	20240319	-34.76	2210	20231023	13.80	3855	-34.76	20240319	2365	6.34	20240104	3855	-34.76	20240319	2210	13.80	20231023	1.62	N	011280	500	354 억	418609	N	N	80	N	N
176	20240702	100248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2525	-10	5	-0.39	37429425	14746	59.46	2540	2550	2520	3295	1775	2535	2538.28	0.59	-4403	2571	2552	2531	2512	2491	2562	2522	354	760	500	1870	5	1	70805940	1788	35.56	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.50	2210	20231023	14.25	3855	-34.50	20240319	2365	6.77	20240104	3855	-34.50	20240319	2210	14.25	20231023	1.62	N	011280	500	354 억	418609	N	N	80	N	N
177	20240702	090249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	15	2	0.59	3108970	1224	4.94	2540	2550	2540	3295	1775	2535	2540.01	0.59	-179	2571	2552	2531	2512	2491	2562	2522	354	760	500	1870	5	1	70805940	1806	35.92	0.52	12	0.00	71.00	4885.00	3855	20240319	-33.85	2210	20231023	15.38	3855	-33.85	20240319	2365	7.82	20240104	3855	-33.85	20240319	2210	15.38	20231023	1.62	N	011280	500	354 억	418609	N	N	80	N	N
178	20240701	160248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	5	2	0.20	62907725	24800	88.30	2525	2550	2510	3285	1775	2530	2536.60	0.60	-2777	2573	2551	2538	2516	2503	2545	2510	354	755	500	1870	5	1	70805940	1795	35.70	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.62	N	011280	500	354 억	421387	N	N	80	N	N
179	20240701	150248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	20	2	0.79	59335225	23391	83.28	2525	2550	2510	3285	1775	2530	2536.67	0.60	-2785	2573	2551	2538	2516	2503	2545	2510	354	755	500	1870	5	1	70805940	1806	35.92	0.52	12	0.03	71.00	4885.00	3855	20240319	-33.85	2210	20231023	15.38	3855	-33.85	20240319	2365	7.82	20240104	3855	-33.85	20240319	2210	15.38	20231023	1.62	N	011280	500	354 억	421387	N	N	56	N	N
180	20240701	140247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	10	2	0.40	47282480	18652	66.41	2525	2550	2510	3285	1775	2530	2534.98	0.60	-2830	2573	2551	2538	2516	2503	2545	2510	354	755	500	1870	5	1	70805940	1798	35.77	0.52	12	0.03	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.62	N	011280	500	354 억	421387	N	N	56	N	N
181	20240701	130248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	15	2	0.59	45618060	17998	64.08	2525	2550	2510	3285	1775	2530	2534.62	0.60	-2830	2573	2551	2538	2516	2503	2545	2510	354	755	500	1870	5	1	70805940	1802	35.85	0.52	12	0.03	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.62	N	011280	500	354 억	421387	N	N	56	N	N
182	20240701	120248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	15	2	0.59	36879755	14563	51.85	2525	2550	2510	3285	1775	2530	2532.43	0.60	-1668	2573	2551	2538	2516	2503	2545	2510	354	755	500	1870	5	1	70805940	1802	35.85	0.52	12	0.02	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.62	N	011280	500	354 억	421387	N	N	56	N	N
183	20240701	110248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	5	2	0.20	32234135	12732	45.33	2525	2550	2510	3285	1775	2530	2531.74	0.60	-1604	2573	2551	2538	2516	2503	2545	2510	354	755	500	1870	5	1	70805940	1795	35.70	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.62	N	011280	500	354 억	421387	N	N	56	N	N
184	20240701	100247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	0	3	0.00	7626515	3012	10.72	2525	2550	2510	3285	1775	2530	2532.04	0.60	-1418	2573	2551	2538	2516	2503	2545	2510	354	755	500	1870	5	1	70805940	1791	35.63	0.52	12	0.00	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.62	N	011280	500	354 억	421387	N	N	56	N	N
185	20240701	090247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	0	3	0.00	232480	92	0.33	2525	2530	2525	3285	1775	2530	2526.96	0.60	-7	2573	2551	2538	2516	2503	2545	2510	354	755	500	1870	5	1	70805940	1791	35.63	0.52	12	0.00	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.62	N	011280	500	354 억	421387	N	N	56	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History