KissMeData/016590/price/prices-20240701.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	20240731	160325	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5470	0	3	0.00	88359600	16312	90.68	5470	5480	5390	7110	3830	5470	5416.85	3.60	0	1316	5610	5540	5500	5430	5390	5520	5410	201	1640	500	4040	10	1	40297820	2204	4.60	0.35	12	0.04	1188.00	15622.00	6620	20240206	-17.37	4945	20231004	10.62	6620	-17.37	20240206	5390	1.48	20240731	6620	-17.37	20240206	4945	10.62	20231004	0.04	N	016590	500	201 억		1450934	N	N	34	N	00	N
3	20240731	150326	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5440	-30	5	-0.55	83937490	15503	86.18	5470	5480	5390	7110	3830	5470	5414.27	3.60	0	1047	5610	5540	5500	5430	5390	5520	5410	201	1640	500	4040	10	1	40297820	2192	4.58	0.35	12	0.04	1188.00	15622.00	6620	20240206	-17.82	4945	20231004	10.01	6620	-17.82	20240206	5390	0.93	20240731	6620	-17.82	20240206	4945	10.01	20231004	0.04	N	016590	500	201 억		1450934	N	N	540	N	00	N
4	20240731	140329	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5410	-60	5	-1.10	80568330	14882	82.73	5470	5480	5390	7110	3830	5470	5413.81	3.60	0	1265	5610	5540	5500	5430	5390	5520	5410	201	1640	500	4040	10	1	40297820	2180	4.55	0.35	12	0.04	1188.00	15622.00	6620	20240206	-18.28	4945	20231004	9.40	6620	-18.28	20240206	5390	0.37	20240731	6620	-18.28	20240206	4945	9.40	20231004	0.04	N	016590	500	201 억		1450934	N	N	540	N	00	N
5	20240731	130327	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5420	-50	5	-0.91	42597960	7858	43.68	5470	5480	5390	7110	3830	5470	5420.97	3.60	0	377	5610	5540	5500	5430	5390	5520	5410	201	1640	500	4040	10	1	40297820	2184	4.56	0.35	12	0.02	1188.00	15622.00	6620	20240206	-18.13	4945	20231004	9.61	6620	-18.13	20240206	5390	0.56	20240731	6620	-18.13	20240206	4945	9.61	20231004	0.04	N	016590	500	201 억		1450934	N	N	540	N	00	N
6	20240731	120329	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5410	-60	5	-1.10	42218550	7788	43.29	5470	5480	5390	7110	3830	5470	5420.97	3.60	0	412	5610	5540	5500	5430	5390	5520	5410	201	1640	500	4040	10	1	40297820	2180	4.55	0.35	12	0.02	1188.00	15622.00	6620	20240206	-18.28	4945	20231004	9.40	6620	-18.28	20240206	5390	0.37	20240731	6620	-18.28	20240206	4945	9.40	20231004	0.04	N	016590	500	201 억		1450934	N	N	540	N	00	N
7	20240731	110327	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5430	-40	5	-0.73	18727380	3443	19.14	5470	5480	5390	7110	3830	5470	5439.26	3.60	0	-137	5610	5540	5500	5430	5390	5520	5410	201	1640	500	4040	10	1	40297820	2188	4.57	0.35	12	0.01	1188.00	15622.00	6620	20240206	-17.98	4945	20231004	9.81	6620	-17.98	20240206	5390	0.74	20240731	6620	-17.98	20240206	4945	9.81	20231004	0.04	N	016590	500	201 억		1450934	N	N	540	N	00	N
8	20240731	100326	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5470	0	3	0.00	4649360	853	4.74	5470	5480	5390	7110	3830	5470	5450.60	3.60	0	-66	5610	5540	5500	5430	5390	5520	5410	201	1640	500	4040	10	1	40297820	2204	4.60	0.35	12	0.00	1188.00	15622.00	6620	20240206	-17.37	4945	20231004	10.62	6620	-17.37	20240206	5390	1.48	20240731	6620	-17.37	20240206	4945	10.62	20231004	0.04	N	016590	500	201 억		1450934	N	N	540	N	00	N
9	20240731	090322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5440	-30	5	-0.55	1197720	220	1.22	5470	5470	5440	7110	3830	5470	5444.18	3.60	0	-2	5610	5540	5500	5430	5390	5520	5410	201	1640	500	4040	10	1	40297820	2192	4.58	0.35	12	0.00	1188.00	15622.00	6620	20240206	-17.82	4945	20231004	10.01	6620	-17.82	20240206	5440	0.00	20240731	6620	-17.82	20240206	4945	10.01	20231004	0.04	N	016590	500	201 억		1450934	N	N	540	N	00	N
10	20240730	160317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5470	-100	5	-1.80	98510950	17957	63.65	5570	5570	5460	7240	3900	5570	5485.94	3.61	0	-5276	5636	5602	5576	5542	5516	5590	5530	201	1670	500	4120	10	1	40297820	2204	4.60	0.35	12	0.04	1188.00	15622.00	6620	20240206	-17.37	4945	20231004	10.62	6620	-17.37	20240206	5460	0.18	20240730	6620	-17.37	20240206	4945	10.62	20231004	0.04	N	016590	500	201 억		1455879	N	N	540	N	00	N
11	20240730	150322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5470	-100	5	-1.80	91508970	16677	59.11	5570	5570	5460	7240	3900	5570	5487.14	3.61	0	-4844	5636	5602	5576	5542	5516	5590	5530	201	1670	500	4120	10	1	40297820	2204	4.60	0.35	12	0.04	1188.00	15622.00	6620	20240206	-17.37	4945	20231004	10.62	6620	-17.37	20240206	5460	0.18	20240730	6620	-17.37	20240206	4945	10.62	20231004	0.04	N	016590	500	201 억		1455879	N	N	10	N	00	N
12	20240730	140318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5500	-70	5	-1.26	65244720	11886	42.13	5570	5570	5460	7240	3900	5570	5489.21	3.61	0	-4108	5636	5602	5576	5542	5516	5590	5530	201	1670	500	4120	10	1	40297820	2216	4.63	0.35	12	0.03	1188.00	15622.00	6620	20240206	-16.92	4945	20231004	11.22	6620	-16.92	20240206	5460	0.73	20240730	6620	-16.92	20240206	4945	11.22	20231004	0.04	N	016590	500	201 억		1455879	N	N	10	N	00	N
13	20240730	130322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5480	-90	5	-1.62	60067070	10944	38.79	5570	5570	5460	7240	3900	5570	5488.58	3.61	0	-3865	5636	5602	5576	5542	5516	5590	5530	201	1670	500	4120	10	1	40297820	2208	4.61	0.35	12	0.03	1188.00	15622.00	6620	20240206	-17.22	4945	20231004	10.82	6620	-17.22	20240206	5460	0.37	20240730	6620	-17.22	20240206	4945	10.82	20231004	0.04	N	016590	500	201 억		1455879	N	N	10	N	00	N
14	20240730	120321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5480	-90	5	-1.62	43172220	7857	27.85	5570	5570	5460	7240	3900	5570	5494.75	3.61	0	-2010	5636	5602	5576	5542	5516	5590	5530	201	1670	500	4120	10	1	40297820	2208	4.61	0.35	12	0.02	1188.00	15622.00	6620	20240206	-17.22	4945	20231004	10.82	6620	-17.22	20240206	5460	0.37	20240730	6620	-17.22	20240206	4945	10.82	20231004	0.04	N	016590	500	201 억		1455879	N	N	10	N	00	N
15	20240730	110322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5480	-90	5	-1.62	25288950	4595	16.29	5570	5570	5480	7240	3900	5570	5503.58	3.61	0	-1400	5636	5602	5576	5542	5516	5590	5530	201	1670	500	4120	10	1	40297820	2208	4.61	0.35	12	0.01	1188.00	15622.00	6620	20240206	-17.22	4945	20231004	10.82	6620	-17.22	20240206	5480	0.00	20240730	6620	-17.22	20240206	4945	10.82	20231004	0.04	N	016590	500	201 억		1455879	N	N	10	N	00	N
16	20240730	100323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5500	-70	5	-1.26	12515710	2269	8.04	5570	5570	5500	7240	3900	5570	5515.96	3.61	0	-751	5636	5602	5576	5542	5516	5590	5530	201	1670	500	4120	10	1	40297820	2216	4.63	0.35	12	0.01	1188.00	15622.00	6620	20240206	-16.92	4945	20231004	11.22	6620	-16.92	20240206	5480	0.36	20240122	6620	-16.92	20240206	4945	11.22	20231004	0.04	N	016590	500	201 억		1455879	N	N	10	N	00	N
17	20240730	090323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5570	0	3	0.00	250490	45	0.16	5570	5570	5560	7240	3900	5570	5566.44	3.61	0	-13	5636	5602	5576	5542	5516	5590	5530	201	1670	500	4120	10	1	40297820	2245	4.69	0.36	12	0.00	1188.00	15622.00	6620	20240206	-15.86	4945	20231004	12.64	6620	-15.86	20240206	5480	1.64	20240122	6620	-15.86	20240206	4945	12.64	20231004	0.04	N	016590	500	201 억		1455879	N	N	10	N	00	N
18	20240729	160321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5570	-10	5	-0.18	157296000	28202	1083.44	5600	5610	5550	7250	3910	5580	5577.48	3.61	0	285	5626	5602	5566	5542	5506	5615	5555	201	1670	500	4120	10	1	40297820	2245	4.69	0.36	12	0.07	1188.00	15622.00	6620	20240206	-15.86	4945	20231004	12.64	6620	-15.86	20240206	5480	1.64	20240122	6620	-15.86	20240206	4945	12.64	20231004	0.04	N	016590	500	201 억		1455544	N	N	10	N	00	N
19	20240729	150321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	0	3	0.00	150393400	26963	1035.84	5600	5610	5550	7250	3910	5580	5577.77	3.61	0	280	5626	5602	5566	5542	5506	5615	5555	201	1670	500	4120	10	1	40297820	2249	4.70	0.36	12	0.07	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.04	N	016590	500	201 억		1455544	N	N	23	N	00	N
20	20240729	140323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5570	-10	5	-0.18	97548410	17506	672.53	5600	5600	5550	7250	3910	5580	5572.28	3.61	0	1175	5626	5602	5566	5542	5506	5615	5555	201	1670	500	4120	10	1	40297820	2245	4.69	0.36	12	0.04	1188.00	15622.00	6620	20240206	-15.86	4945	20231004	12.64	6620	-15.86	20240206	5480	1.64	20240122	6620	-15.86	20240206	4945	12.64	20231004	0.04	N	016590	500	201 억		1455544	N	N	23	N	00	N
21	20240729	130327	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5600	20	2	0.36	51024530	9160	351.90	5600	5600	5550	7250	3910	5580	5570.36	3.61	0	791	5626	5602	5566	5542	5506	5615	5555	201	1670	500	4120	10	1	40297820	2257	4.71	0.36	12	0.02	1188.00	15622.00	6620	20240206	-15.41	4945	20231004	13.25	6620	-15.41	20240206	5480	2.19	20240122	6620	-15.41	20240206	4945	13.25	20231004	0.04	N	016590	500	201 억		1455544	N	N	23	N	00	N
22	20240729	120321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5590	10	2	0.18	50873330	9133	350.86	5600	5600	5550	7250	3910	5580	5570.28	3.61	0	817	5626	5602	5566	5542	5506	5615	5555	201	1670	500	4120	10	1	40297820	2253	4.71	0.36	12	0.02	1188.00	15622.00	6620	20240206	-15.56	4945	20231004	13.04	6620	-15.56	20240206	5480	2.01	20240122	6620	-15.56	20240206	4945	13.04	20231004	0.04	N	016590	500	201 억		1455544	N	N	23	N	00	N
23	20240729	110321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5550	-30	5	-0.54	24044980	4321	166.00	5600	5600	5550	7250	3910	5580	5564.68	3.61	0	-117	5626	5602	5566	5542	5506	5615	5555	201	1670	500	4120	10	1	40297820	2237	4.67	0.36	12	0.01	1188.00	15622.00	6620	20240206	-16.16	4945	20231004	12.23	6620	-16.16	20240206	5480	1.28	20240122	6620	-16.16	20240206	4945	12.23	20231004	0.04	N	016590	500	201 억		1455544	N	N	23	N	00	N
24	20240729	100321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5560	-20	5	-0.36	6453550	1161	44.60	5600	5600	5550	7250	3910	5580	5558.61	3.61	0	62	5626	5602	5566	5542	5506	5615	5555	201	1670	500	4120	10	1	40297820	2241	4.68	0.36	12	0.00	1188.00	15622.00	6620	20240206	-16.01	4945	20231004	12.44	6620	-16.01	20240206	5480	1.46	20240122	6620	-16.01	20240206	4945	12.44	20231004	0.04	N	016590	500	201 억		1455544	N	N	23	N	00	N
25	20240729	090319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	0	3	0.00	89480	16	0.61	5600	5600	5580	7250	3910	5580	5592.50	3.61	0	-7	5626	5602	5566	5542	5506	5615	5555	201	1670	500	4120	10	1	40297820	2249	4.70	0.36	12	0.00	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.04	N	016590	500	201 억		1455544	N	N	23	N	00	N
26	20240726	160315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	0	3	0.00	14471870	2603	25.09	5540	5590	5530	7250	3910	5580	5559.68	3.61	0	-103	5646	5612	5576	5542	5506	5595	5525	201	1670	500	4120	10	1	40297820	2249	4.70	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.03	N	016590	500	201 억		1455488	N	N	23	N	00	N
27	20240726	150317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5560	-20	5	-0.36	13375540	2406	23.19	5540	5590	5530	7250	3910	5580	5559.24	3.61	0	11	5646	5612	5576	5542	5506	5595	5525	201	1670	500	4120	10	1	40297820	2241	4.68	0.36	12	0.01	1188.00	15622.00	6620	20240206	-16.01	4945	20231004	12.44	6620	-16.01	20240206	5480	1.46	20240122	6620	-16.01	20240206	4945	12.44	20231004	0.03	N	016590	500	201 억		1455488	N	N	31	N	00	N
28	20240726	140320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5590	10	2	0.18	12511230	2251	21.70	5540	5590	5530	7250	3910	5580	5558.08	3.61	0	166	5646	5612	5576	5542	5506	5595	5525	201	1670	500	4120	10	1	40297820	2253	4.71	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.56	4945	20231004	13.04	6620	-15.56	20240206	5480	2.01	20240122	6620	-15.56	20240206	4945	13.04	20231004	0.03	N	016590	500	201 억		1455488	N	N	31	N	00	N
29	20240726	130319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5570	-10	5	-0.18	11261650	2027	19.54	5540	5590	5530	7250	3910	5580	5555.82	3.61	0	111	5646	5612	5576	5542	5506	5595	5525	201	1670	500	4120	10	1	40297820	2245	4.69	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.86	4945	20231004	12.64	6620	-15.86	20240206	5480	1.64	20240122	6620	-15.86	20240206	4945	12.64	20231004	0.03	N	016590	500	201 억		1455488	N	N	31	N	00	N
30	20240726	120319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5570	-10	5	-0.18	9624050	1733	16.70	5540	5590	5530	7250	3910	5580	5553.40	3.61	0	113	5646	5612	5576	5542	5506	5595	5525	201	1670	500	4120	10	1	40297820	2245	4.69	0.36	12	0.00	1188.00	15622.00	6620	20240206	-15.86	4945	20231004	12.64	6620	-15.86	20240206	5480	1.64	20240122	6620	-15.86	20240206	4945	12.64	20231004	0.03	N	016590	500	201 억		1455488	N	N	31	N	00	N
31	20240726	110318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5560	-20	5	-0.36	6113920	1103	10.63	5540	5590	5530	7250	3910	5580	5542.99	3.61	0	-201	5646	5612	5576	5542	5506	5595	5525	201	1670	500	4120	10	1	40297820	2241	4.68	0.36	12	0.00	1188.00	15622.00	6620	20240206	-16.01	4945	20231004	12.44	6620	-16.01	20240206	5480	1.46	20240122	6620	-16.01	20240206	4945	12.44	20231004	0.03	N	016590	500	201 억		1455488	N	N	31	N	00	N
32	20240726	100320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5550	-30	5	-0.54	5413380	977	9.42	5540	5590	5530	7250	3910	5580	5540.82	3.61	0	-173	5646	5612	5576	5542	5506	5595	5525	201	1670	500	4120	10	1	40297820	2237	4.67	0.36	12	0.00	1188.00	15622.00	6620	20240206	-16.16	4945	20231004	12.23	6620	-16.16	20240206	5480	1.28	20240122	6620	-16.16	20240206	4945	12.23	20231004	0.03	N	016590	500	201 억		1455488	N	N	31	N	00	N
33	20240726	090318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5540	-40	5	-0.72	1778340	321	3.09	5540	5540	5540	7250	3910	5580	5540.00	3.61	0	-64	5646	5612	5576	5542	5506	5595	5525	201	1670	500	4120	10	1	40297820	2232	4.66	0.35	12	0.00	1188.00	15622.00	6620	20240206	-16.31	4945	20231004	12.03	6620	-16.31	20240206	5480	1.09	20240122	6620	-16.31	20240206	4945	12.03	20231004	0.03	N	016590	500	201 억		1455488	N	N	31	N	00	N
34	20240725	160317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	-30	5	-0.53	57594680	10317	53.62	5610	5610	5540	7290	3930	5610	5582.50	3.61	0	-1218	5690	5650	5620	5580	5550	5635	5565	201	1680	500	4150	10	1	40297820	2249	4.70	0.36	12	0.03	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.03	N	016590	500	201 억		1456748	N	N	31	N	00	N
35	20240725	150323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5590	-20	5	-0.36	34100230	6111	31.76	5610	5610	5540	7290	3930	5610	5580.14	3.61	0	-847	5690	5650	5620	5580	5550	5635	5565	201	1680	500	4150	10	1	40297820	2253	4.71	0.36	12	0.02	1188.00	15622.00	6620	20240206	-15.56	4945	20231004	13.04	6620	-15.56	20240206	5480	2.01	20240122	6620	-15.56	20240206	4945	13.04	20231004	0.03	N	016590	500	201 억		1456748	N	N	92	N	00	N
36	20240725	140320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	0	3	0.00	29556090	5299	27.54	5610	5610	5540	7290	3930	5610	5577.67	3.61	0	-717	5690	5650	5620	5580	5550	5635	5565	201	1680	500	4150	10	1	40297820	2261	4.72	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1456748	N	N	92	N	00	N
37	20240725	130320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	-30	5	-0.53	21137290	3793	19.71	5610	5610	5540	7290	3930	5610	5572.71	3.61	0	-474	5690	5650	5620	5580	5550	5635	5565	201	1680	500	4150	10	1	40297820	2249	4.70	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.03	N	016590	500	201 억		1456748	N	N	92	N	00	N
38	20240725	120320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5570	-40	5	-0.71	15341910	2754	14.31	5610	5610	5540	7290	3930	5610	5570.77	3.61	0	-386	5690	5650	5620	5580	5550	5635	5565	201	1680	500	4150	10	1	40297820	2245	4.69	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.86	4945	20231004	12.64	6620	-15.86	20240206	5480	1.64	20240122	6620	-15.86	20240206	4945	12.64	20231004	0.03	N	016590	500	201 억		1456748	N	N	92	N	00	N
39	20240725	110318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	-30	5	-0.53	13118890	2355	12.24	5610	5610	5540	7290	3930	5610	5570.65	3.61	0	-301	5690	5650	5620	5580	5550	5635	5565	201	1680	500	4150	10	1	40297820	2249	4.70	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.03	N	016590	500	201 억		1456748	N	N	92	N	00	N
40	20240725	100318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5560	-50	5	-0.89	8686040	1559	8.10	5610	5610	5540	7290	3930	5610	5571.55	3.61	0	-178	5690	5650	5620	5580	5550	5635	5565	201	1680	500	4150	10	1	40297820	2241	4.68	0.36	12	0.00	1188.00	15622.00	6620	20240206	-16.01	4945	20231004	12.44	6620	-16.01	20240206	5480	1.46	20240122	6620	-16.01	20240206	4945	12.44	20231004	0.03	N	016590	500	201 억		1456748	N	N	92	N	00	N
41	20240725	090318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	0	3	0.00	112180	20	0.10	5610	5610	5600	7290	3930	5610	5609.00	3.61	0	-4	5690	5650	5620	5580	5550	5635	5565	201	1680	500	4150	10	1	40297820	2261	4.72	0.36	12	0.00	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1456748	N	N	92	N	00	N
42	20240724	160315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	0	3	0.00	107903450	19180	295.90	5630	5660	5590	7290	3930	5610	5625.83	3.62	0	-581	5670	5640	5620	5590	5570	5630	5580	201	1680	500	4150	10	1	40297820	2261	4.72	0.36	12	0.05	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1457926	N	N	92	N	00	N
43	20240724	150319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	0	3	0.00	103415180	18380	283.55	5630	5660	5590	7290	3930	5610	5626.51	3.62	0	-381	5670	5640	5620	5590	5570	5630	5580	201	1680	500	4150	10	1	40297820	2261	4.72	0.36	12	0.05	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1457926	N	N	22	N	00	N
44	20240724	140321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5630	20	2	0.36	102212890	18166	280.25	5630	5660	5590	7290	3930	5610	5626.60	3.62	0	-214	5670	5640	5620	5590	5570	5630	5580	201	1680	500	4150	10	1	40297820	2269	4.74	0.36	12	0.05	1188.00	15622.00	6620	20240206	-14.95	4945	20231004	13.85	6620	-14.95	20240206	5480	2.74	20240122	6620	-14.95	20240206	4945	13.85	20231004	0.03	N	016590	500	201 억		1457926	N	N	22	N	00	N
45	20240724	130318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5630	20	2	0.36	101374020	18017	277.95	5630	5660	5590	7290	3930	5610	5626.58	3.62	0	-147	5670	5640	5620	5590	5570	5630	5580	201	1680	500	4150	10	1	40297820	2269	4.74	0.36	12	0.04	1188.00	15622.00	6620	20240206	-14.95	4945	20231004	13.85	6620	-14.95	20240206	5480	2.74	20240122	6620	-14.95	20240206	4945	13.85	20231004	0.03	N	016590	500	201 억		1457926	N	N	22	N	00	N
46	20240724	120321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5620	10	2	0.18	101143190	17976	277.32	5630	5660	5590	7290	3930	5610	5626.57	3.62	0	-120	5670	5640	5620	5590	5570	5630	5580	201	1680	500	4150	10	1	40297820	2265	4.73	0.36	12	0.04	1188.00	15622.00	6620	20240206	-15.11	4945	20231004	13.65	6620	-15.11	20240206	5480	2.55	20240122	6620	-15.11	20240206	4945	13.65	20231004	0.03	N	016590	500	201 억		1457926	N	N	22	N	00	N
47	20240724	110320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5620	10	2	0.18	99803500	17738	273.65	5630	5660	5590	7290	3930	5610	5626.54	3.62	0	-83	5670	5640	5620	5590	5570	5630	5580	201	1680	500	4150	10	1	40297820	2265	4.73	0.36	12	0.04	1188.00	15622.00	6620	20240206	-15.11	4945	20231004	13.65	6620	-15.11	20240206	5480	2.55	20240122	6620	-15.11	20240206	4945	13.65	20231004	0.03	N	016590	500	201 억		1457926	N	N	22	N	00	N
48	20240724	100320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5620	10	2	0.18	27509570	4890	75.44	5630	5660	5620	7290	3930	5610	5625.68	3.62	0	-394	5670	5640	5620	5590	5570	5630	5580	201	1680	500	4150	10	1	40297820	2265	4.73	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.11	4945	20231004	13.65	6620	-15.11	20240206	5480	2.55	20240122	6620	-15.11	20240206	4945	13.65	20231004	0.03	N	016590	500	201 억		1457926	N	N	22	N	00	N
49	20240724	090319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5630	20	2	0.36	906240	161	2.48	5630	5630	5620	7290	3930	5610	5628.82	3.62	0	-108	5670	5640	5620	5590	5570	5630	5580	201	1680	500	4150	10	1	40297820	2269	4.74	0.36	12	0.00	1188.00	15622.00	6620	20240206	-14.95	4945	20231004	13.85	6620	-14.95	20240206	5480	2.74	20240122	6620	-14.95	20240206	4945	13.85	20231004	0.03	N	016590	500	201 억		1457926	N	N	22	N	00	N
50	20240723	160313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	-50	5	-0.88	36386710	6482	30.23	5650	5650	5600	7350	3970	5660	5613.50	3.62	0	-2083	5760	5710	5640	5590	5520	5720	5600	201	1690	500	4180	10	1	40297820	2261	4.72	0.36	12	0.02	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1459491	N	N	22	N	00	N
51	20240723	150323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	-50	5	-0.88	25618870	4564	21.29	5650	5650	5600	7350	3970	5660	5613.25	3.62	0	-1746	5760	5710	5640	5590	5520	5720	5600	201	1690	500	4180	10	1	40297820	2261	4.72	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1459491	N	N	18	N	00	N
52	20240723	140316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	-50	5	-0.88	21521210	3834	17.88	5650	5650	5600	7350	3970	5660	5613.25	3.62	0	-1156	5760	5710	5640	5590	5520	5720	5600	201	1690	500	4180	10	1	40297820	2261	4.72	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1459491	N	N	18	N	00	N
53	20240723	130315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5620	-40	5	-0.71	19864890	3539	16.51	5650	5650	5600	7350	3970	5660	5613.14	3.62	0	-1041	5760	5710	5640	5590	5520	5720	5600	201	1690	500	4180	10	1	40297820	2265	4.73	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.11	4945	20231004	13.65	6620	-15.11	20240206	5480	2.55	20240122	6620	-15.11	20240206	4945	13.65	20231004	0.03	N	016590	500	201 억		1459491	N	N	18	N	00	N
54	20240723	120319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5620	-40	5	-0.71	19730230	3515	16.39	5650	5650	5600	7350	3970	5660	5613.15	3.62	0	-1017	5760	5710	5640	5590	5520	5720	5600	201	1690	500	4180	10	1	40297820	2265	4.73	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.11	4945	20231004	13.65	6620	-15.11	20240206	5480	2.55	20240122	6620	-15.11	20240206	4945	13.65	20231004	0.03	N	016590	500	201 억		1459491	N	N	18	N	00	N
55	20240723	110318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	-50	5	-0.88	17368420	3094	14.43	5650	5650	5600	7350	3970	5660	5613.58	3.62	0	-945	5760	5710	5640	5590	5520	5720	5600	201	1690	500	4180	10	1	40297820	2261	4.72	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1459491	N	N	18	N	00	N
56	20240723	100317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	-50	5	-0.88	13956110	2485	11.59	5650	5650	5600	7350	3970	5660	5616.14	3.62	0	-363	5760	5710	5640	5590	5520	5720	5600	201	1690	500	4180	10	1	40297820	2261	4.72	0.36	12	0.01	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1459491	N	N	18	N	00	N
57	20240723	090318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5630	-30	5	-0.53	95970	17	0.08	5650	5650	5630	7350	3970	5660	5645.29	3.62	0	-3	5760	5710	5640	5590	5520	5720	5600	201	1690	500	4180	10	1	40297820	2269	4.74	0.36	12	0.00	1188.00	15622.00	6620	20240206	-14.95	4945	20231004	13.85	6620	-14.95	20240206	5480	2.74	20240122	6620	-14.95	20240206	4945	13.85	20231004	0.03	N	016590	500	201 억		1459491	N	N	18	N	00	N
58	20240722	160313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5660	0	3	0.00	120555530	21440	72.02	5660	5690	5570	7350	3970	5660	5622.92	3.63	0	-2846	5786	5722	5656	5592	5526	5690	5560	201	1690	500	4180	10	1	40297820	2281	4.76	0.36	12	0.05	1188.00	15622.00	6620	20240206	-14.50	4945	20231004	14.46	6620	-14.50	20240206	5480	3.28	20240122	6620	-14.50	20240206	4945	14.46	20231004	0.03	N	016590	500	201 억		1461334	N	N	18	N	00	N
59	20240722	150318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	-80	5	-1.41	93828010	16688	56.06	5660	5690	5570	7350	3970	5660	5622.48	3.63	0	-2538	5786	5722	5656	5592	5526	5690	5560	201	1690	500	4180	10	1	40297820	2249	4.70	0.36	12	0.04	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.03	N	016590	500	201 억		1461334	N	N	27	N	00	N
60	20240722	140319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	-80	5	-1.41	90285250	16053	53.93	5660	5690	5570	7350	3970	5660	5624.20	3.63	0	-2189	5786	5722	5656	5592	5526	5690	5560	201	1690	500	4180	10	1	40297820	2249	4.70	0.36	12	0.04	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.03	N	016590	500	201 억		1461334	N	N	27	N	00	N
61	20240722	130315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5580	-80	5	-1.41	87259840	15511	52.11	5660	5690	5570	7350	3970	5660	5625.67	3.63	0	-2109	5786	5722	5656	5592	5526	5690	5560	201	1690	500	4180	10	1	40297820	2249	4.70	0.36	12	0.04	1188.00	15622.00	6620	20240206	-15.71	4945	20231004	12.84	6620	-15.71	20240206	5480	1.82	20240122	6620	-15.71	20240206	4945	12.84	20231004	0.03	N	016590	500	201 억		1461334	N	N	27	N	00	N
62	20240722	120315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5590	-70	5	-1.24	75148030	13340	44.81	5660	5690	5570	7350	3970	5660	5633.28	3.63	0	-1393	5786	5722	5656	5592	5526	5690	5560	201	1690	500	4180	10	1	40297820	2253	4.71	0.36	12	0.03	1188.00	15622.00	6620	20240206	-15.56	4945	20231004	13.04	6620	-15.56	20240206	5480	2.01	20240122	6620	-15.56	20240206	4945	13.04	20231004	0.03	N	016590	500	201 억		1461334	N	N	27	N	00	N
63	20240722	110318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5590	-70	5	-1.24	67361670	11945	40.13	5660	5690	5570	7350	3970	5660	5639.32	3.63	0	-1099	5786	5722	5656	5592	5526	5690	5560	201	1690	500	4180	10	1	40297820	2253	4.71	0.36	12	0.03	1188.00	15622.00	6620	20240206	-15.56	4945	20231004	13.04	6620	-15.56	20240206	5480	2.01	20240122	6620	-15.56	20240206	4945	13.04	20231004	0.03	N	016590	500	201 억		1461334	N	N	27	N	00	N
64	20240722	100316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5610	-50	5	-0.88	59903820	10610	35.64	5660	5690	5610	7350	3970	5660	5645.98	3.63	0	-259	5786	5722	5656	5592	5526	5690	5560	201	1690	500	4180	10	1	40297820	2261	4.72	0.36	12	0.03	1188.00	15622.00	6620	20240206	-15.26	4945	20231004	13.45	6620	-15.26	20240206	5480	2.37	20240122	6620	-15.26	20240206	4945	13.45	20231004	0.03	N	016590	500	201 억		1461334	N	N	27	N	00	N
65	20240722	090315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5650	-10	5	-0.18	481080	85	0.29	5660	5660	5650	7350	3970	5660	5659.76	3.63	0	-4	5786	5722	5656	5592	5526	5690	5560	201	1690	500	4180	10	1	40297820	2277	4.76	0.36	12	0.00	1188.00	15622.00	6620	20240206	-14.65	4945	20231004	14.26	6620	-14.65	20240206	5480	3.10	20240122	6620	-14.65	20240206	4945	14.26	20231004	0.03	N	016590	500	201 억		1461334	N	N	27	N	00	N
66	20240719	160312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5660	-60	5	-1.05	168017700	29766	211.57	5720	5720	5590	7430	4010	5720	5644.62	3.62	0	-702	5780	5750	5690	5660	5600	5765	5675	201	1710	500	4230	10	1	40297820	2281	4.76	0.36	12	0.07	1188.00	15622.00	6620	20240206	-14.50	4945	20231004	14.46	6620	-14.50	20240206	5480	3.28	20240122	6620	-14.50	20240206	4945	14.46	20231004	0.03	N	016590	500	201 억		1460661	N	N	27	N	00	N
67	20240719	150313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5650	-70	5	-1.22	157926840	27981	198.88	5720	5720	5590	7430	4010	5720	5644.07	3.62	0	-258	5780	5750	5690	5660	5600	5765	5675	201	1710	500	4230	10	1	40297820	2277	4.76	0.36	12	0.07	1188.00	15622.00	6620	20240206	-14.65	4945	20231004	14.26	6620	-14.65	20240206	5480	3.10	20240122	6620	-14.65	20240206	4945	14.26	20231004	0.03	N	016590	500	201 억		1460661	N	N	8	N	00	N
68	20240719	140315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5660	-60	5	-1.05	63646330	11215	79.71	5720	5720	5650	7430	4010	5720	5675.11	3.62	0	-1394	5780	5750	5690	5660	5600	5765	5675	201	1710	500	4230	10	1	40297820	2281	4.76	0.36	12	0.03	1188.00	15622.00	6620	20240206	-14.50	4945	20231004	14.46	6620	-14.50	20240206	5480	3.28	20240122	6620	-14.50	20240206	4945	14.46	20231004	0.03	N	016590	500	201 억		1460661	N	N	8	N	00	N
69	20240719	130310	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5690	-30	5	-0.52	48272880	8507	60.47	5720	5720	5650	7430	4010	5720	5674.49	3.62	0	-640	5780	5750	5690	5660	5600	5765	5675	201	1710	500	4230	10	1	40297820	2293	4.79	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.05	4945	20231004	15.07	6620	-14.05	20240206	5480	3.83	20240122	6620	-14.05	20240206	4945	15.07	20231004	0.03	N	016590	500	201 억		1460661	N	N	8	N	00	N
70	20240719	120310	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5680	-40	5	-0.70	46498110	8195	58.25	5720	5720	5650	7430	4010	5720	5673.96	3.62	0	-480	5780	5750	5690	5660	5600	5765	5675	201	1710	500	4230	10	1	40297820	2289	4.78	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.20	4945	20231004	14.86	6620	-14.20	20240206	5480	3.65	20240122	6620	-14.20	20240206	4945	14.86	20231004	0.03	N	016590	500	201 억		1460661	N	N	8	N	00	N
71	20240719	110312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5670	-50	5	-0.87	45350880	7993	56.81	5720	5720	5650	7430	4010	5720	5673.82	3.62	0	-318	5780	5750	5690	5660	5600	5765	5675	201	1710	500	4230	10	1	40297820	2285	4.77	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.35	4945	20231004	14.66	6620	-14.35	20240206	5480	3.47	20240122	6620	-14.35	20240206	4945	14.66	20231004	0.03	N	016590	500	201 억		1460661	N	N	8	N	00	N
72	20240719	100251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5670	-50	5	-0.87	43773660	7715	54.84	5720	5720	5650	7430	4010	5720	5673.84	3.62	0	-95	5780	5750	5690	5660	5600	5765	5675	201	1710	500	4230	10	1	40297820	2285	4.77	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.35	4945	20231004	14.66	6620	-14.35	20240206	5480	3.47	20240122	6620	-14.35	20240206	4945	14.66	20231004	0.03	N	016590	500	201 억		1460661	N	N	8	N	00	N
73	20240719	090322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5700	-20	5	-0.35	423220	74	0.53	5720	5720	5700	7430	4010	5720	5719.19	3.62	0	-2	5780	5750	5690	5660	5600	5765	5675	201	1710	500	4230	10	1	40297820	2297	4.80	0.36	12	0.00	1188.00	15622.00	6620	20240206	-13.90	4945	20231004	15.27	6620	-13.90	20240206	5480	4.01	20240122	6620	-13.90	20240206	4945	15.27	20231004	0.03	N	016590	500	201 억		1460661	N	N	8	N	00	N
74	20240718	160308	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5720	10	2	0.18	79084240	13968	61.24	5710	5720	5630	7420	4000	5710	5661.77	3.63	0	-2808	5956	5832	5716	5592	5476	5775	5535	201	1710	500	4220	10	1	40297820	2305	4.81	0.37	12	0.03	1188.00	15622.00	6620	20240206	-13.60	4945	20231004	15.67	6620	-13.60	20240206	5480	4.38	20240122	6620	-13.60	20240206	4945	15.67	20231004	0.03	N	016590	500	201 억		1462505	N	N	8	N	00	N
75	20240718	150310	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5630	-80	5	-1.40	74707970	13200	57.87	5710	5720	5630	7420	4000	5710	5659.69	3.63	0	-2618	5956	5832	5716	5592	5476	5775	5535	201	1710	500	4220	10	1	40297820	2269	4.74	0.36	12	0.03	1188.00	15622.00	6620	20240206	-14.95	4945	20231004	13.85	6620	-14.95	20240206	5480	2.74	20240122	6620	-14.95	20240206	4945	13.85	20231004	0.03	N	016590	500	201 억		1462505	N	N	17	N	00	N
76	20240718	140308	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5640	-70	5	-1.23	70382480	12433	54.51	5710	5720	5630	7420	4000	5710	5660.94	3.63	0	-2183	5956	5832	5716	5592	5476	5775	5535	201	1710	500	4220	10	1	40297820	2273	4.75	0.36	12	0.03	1188.00	15622.00	6620	20240206	-14.80	4945	20231004	14.05	6620	-14.80	20240206	5480	2.92	20240122	6620	-14.80	20240206	4945	14.05	20231004	0.03	N	016590	500	201 억		1462505	N	N	17	N	00	N
77	20240718	130309	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5660	-50	5	-0.88	67635040	11946	52.38	5710	5720	5630	7420	4000	5710	5661.73	3.63	0	-2008	5956	5832	5716	5592	5476	5775	5535	201	1710	500	4220	10	1	40297820	2281	4.76	0.36	12	0.03	1188.00	15622.00	6620	20240206	-14.50	4945	20231004	14.46	6620	-14.50	20240206	5480	3.28	20240122	6620	-14.50	20240206	4945	14.46	20231004	0.03	N	016590	500	201 억		1462505	N	N	17	N	00	N
78	20240718	120308	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5650	-60	5	-1.05	51695850	9128	40.02	5710	5720	5630	7420	4000	5710	5663.44	3.63	0	-1749	5956	5832	5716	5592	5476	5775	5535	201	1710	500	4220	10	1	40297820	2277	4.76	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.65	4945	20231004	14.26	6620	-14.65	20240206	5480	3.10	20240122	6620	-14.65	20240206	4945	14.26	20231004	0.03	N	016590	500	201 억		1462505	N	N	17	N	00	N
79	20240718	110310	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5650	-60	5	-1.05	30983330	5459	23.93	5710	5720	5640	7420	4000	5710	5675.64	3.63	0	-1017	5956	5832	5716	5592	5476	5775	5535	201	1710	500	4220	10	1	40297820	2277	4.76	0.36	12	0.01	1188.00	15622.00	6620	20240206	-14.65	4945	20231004	14.26	6620	-14.65	20240206	5480	3.10	20240122	6620	-14.65	20240206	4945	14.26	20231004	0.03	N	016590	500	201 억		1462505	N	N	17	N	00	N
80	20240718	100311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5660	-50	5	-0.88	22477210	3954	17.34	5710	5720	5660	7420	4000	5710	5684.68	3.63	0	-605	5956	5832	5716	5592	5476	5775	5535	201	1710	500	4220	10	1	40297820	2281	4.76	0.36	12	0.01	1188.00	15622.00	6620	20240206	-14.50	4945	20231004	14.46	6620	-14.50	20240206	5480	3.28	20240122	6620	-14.50	20240206	4945	14.46	20231004	0.03	N	016590	500	201 억		1462505	N	N	17	N	00	N
81	20240718	090312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5700	-10	5	-0.18	28520	5	0.02	5710	5710	5700	7420	4000	5710	5704.00	3.63	0	-3	5956	5832	5716	5592	5476	5775	5535	201	1710	500	4220	10	1	40297820	2297	4.80	0.36	12	0.00	1188.00	15622.00	6620	20240206	-13.90	4945	20231004	15.27	6620	-13.90	20240206	5480	4.01	20240122	6620	-13.90	20240206	4945	15.27	20231004	0.03	N	016590	500	201 억		1462505	N	N	17	N	00	N
82	20240717	160320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5710	-10	5	-0.17	129057160	22701	233.00	5750	5840	5600	7430	4010	5720	5685.01	3.65	0	-8264	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2301	4.81	0.37	12	0.06	1188.00	15622.00	6620	20240206	-13.75	4945	20231004	15.47	6620	-13.75	20240206	5480	4.20	20240122	6620	-13.75	20240206	4945	15.47	20231004	0.03	N	016590	500	201 억		1470458	N	N	17	N	00	N
83	20240717	150323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5670	-50	5	-0.87	55406190	9717	99.73	5750	5840	5670	7430	4010	5720	5701.99	3.65	0	-1425	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2285	4.77	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.35	4945	20231004	14.66	6620	-14.35	20240206	5480	3.47	20240122	6620	-14.35	20240206	4945	14.66	20231004	0.03	N	016590	500	201 억		1470458	N	N	11	N	00	N
84	20240717	140322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5670	-50	5	-0.87	44910020	7869	80.77	5750	5840	5670	7430	4010	5720	5707.21	3.65	0	48	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2285	4.77	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.35	4945	20231004	14.66	6620	-14.35	20240206	5480	3.47	20240122	6620	-14.35	20240206	4945	14.66	20231004	0.03	N	016590	500	201 억		1470458	N	N	11	N	00	N
85	20240717	130322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5710	-10	5	-0.17	39174630	6861	70.42	5750	5840	5670	7430	4010	5720	5709.76	3.65	0	711	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2301	4.81	0.37	12	0.02	1188.00	15622.00	6620	20240206	-13.75	4945	20231004	15.47	6620	-13.75	20240206	5480	4.20	20240122	6620	-13.75	20240206	4945	15.47	20231004	0.03	N	016590	500	201 억		1470458	N	N	11	N	00	N
86	20240717	120321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5720	0	3	0.00	38202930	6691	68.67	5750	5840	5670	7430	4010	5720	5709.60	3.65	0	780	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2305	4.81	0.37	12	0.02	1188.00	15622.00	6620	20240206	-13.60	4945	20231004	15.67	6620	-13.60	20240206	5480	4.38	20240122	6620	-13.60	20240206	4945	15.67	20231004	0.03	N	016590	500	201 억		1470458	N	N	11	N	00	N
87	20240717	110321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5680	-40	5	-0.70	37307050	6534	67.06	5750	5840	5670	7430	4010	5720	5709.68	3.65	0	914	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2289	4.78	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.20	4945	20231004	14.86	6620	-14.20	20240206	5480	3.65	20240122	6620	-14.20	20240206	4945	14.86	20231004	0.03	N	016590	500	201 억		1470458	N	N	11	N	00	N
88	20240717	100321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5740	20	2	0.35	32889960	5760	59.12	5750	5840	5670	7430	4010	5720	5710.06	3.65	0	1418	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2313	4.83	0.37	12	0.01	1188.00	15622.00	6620	20240206	-13.29	4945	20231004	16.08	6620	-13.29	20240206	5480	4.74	20240122	6620	-13.29	20240206	4945	16.08	20231004	0.03	N	016590	500	201 억		1470458	N	N	11	N	00	N
89	20240717	090254	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5720	0	3	0.00	316460	55	0.56	5750	5780	5720	7430	4010	5720	5753.82	3.65	0	-1	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2305	4.81	0.37	12	0.00	1188.00	15622.00	6620	20240206	-13.60	4945	20231004	15.67	6620	-13.60	20240206	5480	4.38	20240122	6620	-13.60	20240206	4945	15.67	20231004	0.03	N	016590	500	201 억		1470458	N	N	11	N	00	N
90	20240716	160322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5720	0	3	0.00	55741320	9743	179.56	5710	5780	5680	7430	4010	5720	5721.17	3.66	0	-2972	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2305	4.81	0.37	12	0.02	1188.00	15622.00	6620	20240206	-13.60	4945	20231004	15.67	6620	-13.60	20240206	5480	4.38	20240122	6620	-13.60	20240206	4945	15.67	20231004	0.03	N	016590	500	201 억		1473323	N	N	11	N	00	N
91	20240716	150325	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5720	0	3	0.00	52638920	9200	169.55	5710	5780	5680	7430	4010	5720	5721.62	3.66	0	-2703	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2305	4.81	0.37	12	0.02	1188.00	15622.00	6620	20240206	-13.60	4945	20231004	15.67	6620	-13.60	20240206	5480	4.38	20240122	6620	-13.60	20240206	4945	15.67	20231004	0.03	N	016590	500	201 억		1473323	N	N	12	N	00	N
92	20240716	140324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5730	10	2	0.17	17569260	3068	56.54	5710	5770	5680	7430	4010	5720	5726.62	3.66	0	-1063	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2309	4.82	0.37	12	0.01	1188.00	15622.00	6620	20240206	-13.44	4945	20231004	15.87	6620	-13.44	20240206	5480	4.56	20240122	6620	-13.44	20240206	4945	15.87	20231004	0.03	N	016590	500	201 억		1473323	N	N	12	N	00	N
93	20240716	130324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5710	-10	5	-0.17	15118560	2640	48.65	5710	5770	5680	7430	4010	5720	5726.73	3.66	0	-862	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2301	4.81	0.37	12	0.01	1188.00	15622.00	6620	20240206	-13.75	4945	20231004	15.47	6620	-13.75	20240206	5480	4.20	20240122	6620	-13.75	20240206	4945	15.47	20231004	0.03	N	016590	500	201 억		1473323	N	N	12	N	00	N
94	20240716	120323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5700	-20	5	-0.35	13391890	2338	43.09	5710	5770	5680	7430	4010	5720	5727.93	3.66	0	-764	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2297	4.80	0.36	12	0.01	1188.00	15622.00	6620	20240206	-13.90	4945	20231004	15.27	6620	-13.90	20240206	5480	4.01	20240122	6620	-13.90	20240206	4945	15.27	20231004	0.03	N	016590	500	201 억		1473323	N	N	12	N	00	N
95	20240716	110323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5690	-30	5	-0.52	12273620	2142	39.48	5710	5770	5680	7430	4010	5720	5729.98	3.66	0	-672	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2293	4.79	0.36	12	0.01	1188.00	15622.00	6620	20240206	-14.05	4945	20231004	15.07	6620	-14.05	20240206	5480	3.83	20240122	6620	-14.05	20240206	4945	15.07	20231004	0.03	N	016590	500	201 억		1473323	N	N	12	N	00	N
96	20240716	100323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5740	20	2	0.35	8534130	1487	27.41	5710	5770	5710	7430	4010	5720	5739.16	3.66	0	-454	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2313	4.83	0.37	12	0.00	1188.00	15622.00	6620	20240206	-13.29	4945	20231004	16.08	6620	-13.29	20240206	5480	4.74	20240122	6620	-13.29	20240206	4945	16.08	20231004	0.03	N	016590	500	201 억		1473323	N	N	12	N	00	N
97	20240716	090322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5730	10	2	0.17	400380	70	1.29	5710	5730	5710	7430	4010	5720	5719.71	3.66	0	-58	5826	5772	5726	5672	5626	5800	5700	201	1710	500	4230	10	1	40297820	2309	4.82	0.37	12	0.00	1188.00	15622.00	6620	20240206	-13.44	4945	20231004	15.87	6620	-13.44	20240206	5480	4.56	20240122	6620	-13.44	20240206	4945	15.87	20231004	0.03	N	016590	500	201 억		1473323	N	N	12	N	00	N
98	20240715	160319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5720	20	2	0.35	31077120	5426	14.90	5700	5780	5680	7410	3990	5700	5727.45	3.66	0	-1143	5900	5800	5730	5630	5560	5765	5595	201	1710	500	4210	10	1	40297820	2305	4.81	0.37	12	0.01	1188.00	15622.00	6620	20240206	-13.60	4945	20231004	15.67	6620	-13.60	20240206	5480	4.38	20240122	6620	-13.60	20240206	4945	15.67	20231004	0.02	N	016590	500	201 억		1474216	N	N	12	N	00	N
99	20240715	150320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5710	10	2	0.18	16922440	2943	8.08	5700	5780	5700	7410	3990	5700	5750.06	3.66	0	-881	5900	5800	5730	5630	5560	5765	5595	201	1710	500	4210	10	1	40297820	2301	4.81	0.37	12	0.01	1188.00	15622.00	6620	20240206	-13.75	4945	20231004	15.47	6620	-13.75	20240206	5480	4.20	20240122	6620	-13.75	20240206	4945	15.47	20231004	0.02	N	016590	500	201 억		1474216	N	N	9	N	00	N
100	20240715	140320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5700	0	3	0.00	14875090	2584	7.09	5700	5780	5700	7410	3990	5700	5756.61	3.66	0	-743	5900	5800	5730	5630	5560	5765	5595	201	1710	500	4210	10	1	40297820	2297	4.80	0.36	12	0.01	1188.00	15622.00	6620	20240206	-13.90	4945	20231004	15.27	6620	-13.90	20240206	5480	4.01	20240122	6620	-13.90	20240206	4945	15.27	20231004	0.02	N	016590	500	201 억		1474216	N	N	9	N	00	N
101	20240715	130320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5720	20	2	0.35	14064020	2442	6.70	5700	5780	5700	7410	3990	5700	5759.22	3.66	0	-655	5900	5800	5730	5630	5560	5765	5595	201	1710	500	4210	10	1	40297820	2305	4.81	0.37	12	0.01	1188.00	15622.00	6620	20240206	-13.60	4945	20231004	15.67	6620	-13.60	20240206	5480	4.38	20240122	6620	-13.60	20240206	4945	15.67	20231004	0.02	N	016590	500	201 억		1474216	N	N	9	N	00	N
102	20240715	120320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5750	50	2	0.88	11843150	2055	5.64	5700	5780	5700	7410	3990	5700	5763.09	3.66	0	-566	5900	5800	5730	5630	5560	5765	5595	201	1710	500	4210	10	1	40297820	2317	4.84	0.37	12	0.01	1188.00	15622.00	6620	20240206	-13.14	4945	20231004	16.28	6620	-13.14	20240206	5480	4.93	20240122	6620	-13.14	20240206	4945	16.28	20231004	0.02	N	016590	500	201 억		1474216	N	N	9	N	00	N
103	20240715	110320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5760	60	2	1.05	11399590	1978	5.43	5700	5780	5700	7410	3990	5700	5763.19	3.66	0	-493	5900	5800	5730	5630	5560	5765	5595	201	1710	500	4210	10	1	40297820	2321	4.85	0.37	12	0.00	1188.00	15622.00	6620	20240206	-12.99	4945	20231004	16.48	6620	-12.99	20240206	5480	5.11	20240122	6620	-12.99	20240206	4945	16.48	20231004	0.02	N	016590	500	201 억		1474216	N	N	9	N	00	N
104	20240715	100321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5750	50	2	0.88	5700020	991	2.72	5700	5780	5700	7410	3990	5700	5751.79	3.66	0	-267	5900	5800	5730	5630	5560	5765	5595	201	1710	500	4210	10	1	40297820	2317	4.84	0.37	12	0.00	1188.00	15622.00	6620	20240206	-13.14	4945	20231004	16.28	6620	-13.14	20240206	5480	4.93	20240122	6620	-13.14	20240206	4945	16.28	20231004	0.02	N	016590	500	201 억		1474216	N	N	9	N	00	N
105	20240715	090321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5710	10	2	0.18	468050	82	0.23	5700	5710	5700	7410	3990	5700	5707.93	3.66	0	-72	5900	5800	5730	5630	5560	5765	5595	201	1710	500	4210	10	1	40297820	2301	4.81	0.37	12	0.00	1188.00	15622.00	6620	20240206	-13.75	4945	20231004	15.47	6620	-13.75	20240206	5480	4.20	20240122	6620	-13.75	20240206	4945	15.47	20231004	0.02	N	016590	500	201 억		1474216	N	N	9	N	00	N
106	20240712	160317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5700	-40	5	-0.70	207765170	36105	232.74	5740	5830	5660	7460	4020	5740	5754.47	3.69	0	-12332	5886	5812	5776	5702	5666	5795	5685	201	1720	500	4240	10	1	40297820	2297	4.80	0.36	12	0.09	1188.00	15622.00	6620	20240206	-13.90	4945	20231004	15.27	6620	-13.90	20240206	5480	4.01	20240122	6620	-13.90	20240206	4945	15.27	20231004	0.02	N	016590	500	201 억		1488309	N	N	9	N	00	N
107	20240712	150319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5800	60	2	1.05	190750470	33153	213.71	5740	5830	5660	7460	4020	5740	5753.64	3.69	0	-10191	5886	5812	5776	5702	5666	5795	5685	201	1720	500	4240	10	1	40297820	2337	4.88	0.37	12	0.08	1188.00	15622.00	6620	20240206	-12.39	4945	20231004	17.29	6620	-12.39	20240206	5480	5.84	20240122	6620	-12.39	20240206	4945	17.29	20231004	0.02	N	016590	500	201 억		1488309	N	N	89	N	00	N
108	20240712	140321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5700	-40	5	-0.70	67571510	11843	76.34	5740	5820	5660	7460	4020	5740	5705.61	3.69	0	-2997	5886	5812	5776	5702	5666	5795	5685	201	1720	500	4240	10	1	40297820	2297	4.80	0.36	12	0.03	1188.00	15622.00	6620	20240206	-13.90	4945	20231004	15.27	6620	-13.90	20240206	5480	4.01	20240122	6620	-13.90	20240206	4945	15.27	20231004	0.02	N	016590	500	201 억		1488309	N	N	89	N	00	N
109	20240712	130319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5720	-20	5	-0.35	64076460	11231	72.40	5740	5820	5660	7460	4020	5740	5705.32	3.69	0	-2815	5886	5812	5776	5702	5666	5795	5685	201	1720	500	4240	10	1	40297820	2305	4.81	0.37	12	0.03	1188.00	15622.00	6620	20240206	-13.60	4945	20231004	15.67	6620	-13.60	20240206	5480	4.38	20240122	6620	-13.60	20240206	4945	15.67	20231004	0.02	N	016590	500	201 억		1488309	N	N	89	N	00	N
110	20240712	120319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5660	-80	5	-1.39	44438100	7799	50.27	5740	5740	5660	7460	4020	5740	5697.92	3.69	0	-1409	5886	5812	5776	5702	5666	5795	5685	201	1720	500	4240	10	1	40297820	2281	4.76	0.36	12	0.02	1188.00	15622.00	6620	20240206	-14.50	4945	20231004	14.46	6620	-14.50	20240206	5480	3.28	20240122	6620	-14.50	20240206	4945	14.46	20231004	0.02	N	016590	500	201 억		1488309	N	N	89	N	00	N
111	20240712	110318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5700	-40	5	-0.70	36348500	6374	41.09	5740	5740	5660	7460	4020	5740	5702.62	3.69	0	-968	5886	5812	5776	5702	5666	5795	5685	201	1720	500	4240	10	1	40297820	2297	4.80	0.36	12	0.02	1188.00	15622.00	6620	20240206	-13.90	4945	20231004	15.27	6620	-13.90	20240206	5480	4.01	20240122	6620	-13.90	20240206	4945	15.27	20231004	0.02	N	016590	500	201 억		1488309	N	N	89	N	00	N
112	20240712	100320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5670	-70	5	-1.22	33778340	5922	38.17	5740	5740	5660	7460	4020	5740	5703.87	3.69	0	-703	5886	5812	5776	5702	5666	5795	5685	201	1720	500	4240	10	1	40297820	2285	4.77	0.36	12	0.01	1188.00	15622.00	6620	20240206	-14.35	4945	20231004	14.66	6620	-14.35	20240206	5480	3.47	20240122	6620	-14.35	20240206	4945	14.66	20231004	0.02	N	016590	500	201 억		1488309	N	N	89	N	00	N
113	20240712	090318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5730	-10	5	-0.17	756600	132	0.85	5740	5740	5730	7460	4020	5740	5731.82	3.69	0	-97	5886	5812	5776	5702	5666	5795	5685	201	1720	500	4240	10	1	40297820	2309	4.82	0.37	12	0.00	1188.00	15622.00	6620	20240206	-13.44	4945	20231004	15.87	6620	-13.44	20240206	5480	4.56	20240122	6620	-13.44	20240206	4945	15.87	20231004	0.02	N	016590	500	201 억		1488309	N	N	89	N	00	N
114	20240711	160316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5740	-110	5	-1.88	87922670	15230	42.31	5850	5850	5740	7600	4100	5850	5772.99	3.70	0	-2635	5890	5870	5840	5820	5790	5875	5825	201	1750	500	4320	10	1	40297820	2313	4.83	0.37	12	0.04	1188.00	15622.00	6620	20240206	-13.29	4945	20231004	16.08	6620	-13.29	20240206	5480	4.74	20240122	6620	-13.29	20240206	4945	16.08	20231004	0.03	N	016590	500	201 억		1490626	N	N	89	N	00	N
115	20240711	150320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5760	-90	5	-1.54	74669520	12922	35.90	5850	5850	5740	7600	4100	5850	5778.48	3.70	0	-2034	5890	5870	5840	5820	5790	5875	5825	201	1750	500	4320	10	1	40297820	2321	4.85	0.37	12	0.03	1188.00	15622.00	6620	20240206	-12.99	4945	20231004	16.48	6620	-12.99	20240206	5480	5.11	20240122	6620	-12.99	20240206	4945	16.48	20231004	0.03	N	016590	500	201 억		1490626	N	N	41	N	00	N
116	20240711	140319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5760	-90	5	-1.54	59401430	10267	28.52	5850	5850	5750	7600	4100	5850	5785.67	3.70	0	-1872	5890	5870	5840	5820	5790	5875	5825	201	1750	500	4320	10	1	40297820	2321	4.85	0.37	12	0.03	1188.00	15622.00	6620	20240206	-12.99	4945	20231004	16.48	6620	-12.99	20240206	5480	5.11	20240122	6620	-12.99	20240206	4945	16.48	20231004	0.03	N	016590	500	201 억		1490626	N	N	41	N	00	N
117	20240711	130318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5770	-80	5	-1.37	49151800	8491	23.59	5850	5850	5750	7600	4100	5850	5788.69	3.70	0	-1149	5890	5870	5840	5820	5790	5875	5825	201	1750	500	4320	10	1	40297820	2325	4.86	0.37	12	0.02	1188.00	15622.00	6620	20240206	-12.84	4945	20231004	16.68	6620	-12.84	20240206	5480	5.29	20240122	6620	-12.84	20240206	4945	16.68	20231004	0.03	N	016590	500	201 억		1490626	N	N	41	N	00	N
118	20240711	120319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5760	-90	5	-1.54	48275950	8339	23.17	5850	5850	5750	7600	4100	5850	5789.18	3.70	0	-1104	5890	5870	5840	5820	5790	5875	5825	201	1750	500	4320	10	1	40297820	2321	4.85	0.37	12	0.02	1188.00	15622.00	6620	20240206	-12.99	4945	20231004	16.48	6620	-12.99	20240206	5480	5.11	20240122	6620	-12.99	20240206	4945	16.48	20231004	0.03	N	016590	500	201 억		1490626	N	N	41	N	00	N
119	20240711	110318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5750	-100	5	-1.71	45584720	7872	21.87	5850	5850	5750	7600	4100	5850	5790.74	3.70	0	-1002	5890	5870	5840	5820	5790	5875	5825	201	1750	500	4320	10	1	40297820	2317	4.84	0.37	12	0.02	1188.00	15622.00	6620	20240206	-13.14	4945	20231004	16.28	6620	-13.14	20240206	5480	4.93	20240122	6620	-13.14	20240206	4945	16.28	20231004	0.03	N	016590	500	201 억		1490626	N	N	41	N	00	N
120	20240711	100317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5790	-60	5	-1.03	18341920	3156	8.77	5850	5850	5790	7600	4100	5850	5811.76	3.70	0	-479	5890	5870	5840	5820	5790	5875	5825	201	1750	500	4320	10	1	40297820	2333	4.87	0.37	12	0.01	1188.00	15622.00	6620	20240206	-12.54	4945	20231004	17.09	6620	-12.54	20240206	5480	5.66	20240122	6620	-12.54	20240206	4945	17.09	20231004	0.03	N	016590	500	201 억		1490626	N	N	41	N	00	N
121	20240711	090316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5840	-10	5	-0.17	105130	18	0.05	5850	5850	5840	7600	4100	5850	5840.56	3.70	0	-17	5890	5870	5840	5820	5790	5875	5825	201	1750	500	4320	10	1	40297820	2353	4.92	0.37	12	0.00	1188.00	15622.00	6620	20240206	-11.78	4945	20231004	18.10	6620	-11.78	20240206	5480	6.57	20240122	6620	-11.78	20240206	4945	18.10	20231004	0.03	N	016590	500	201 억		1490626	N	N	41	N	00	N
122	20240710	160317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5850	-20	5	-0.34	206405260	35305	57.68	5850	5860	5810	7630	4110	5870	5846.35	3.71	0	-4863	6003	5936	5893	5826	5783	5915	5805	201	1760	500	4340	10	1	40297820	2357	4.92	0.37	12	0.09	1188.00	15622.00	6620	20240206	-11.63	4945	20231004	18.30	6620	-11.63	20240206	5480	6.75	20240122	6620	-11.63	20240206	4945	18.30	20231004	0.04	N	016590	500	201 억		1495394	N	N	41	N	00	N
123	20240710	150318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5810	-60	5	-1.02	203910480	34877	56.98	5850	5860	5810	7630	4110	5870	5846.56	3.71	0	-4658	6003	5936	5893	5826	5783	5915	5805	201	1760	500	4340	10	1	40297820	2341	4.89	0.37	12	0.09	1188.00	15622.00	6620	20240206	-12.24	4945	20231004	17.49	6620	-12.24	20240206	5480	6.02	20240122	6620	-12.24	20240206	4945	17.49	20231004	0.04	N	016590	500	201 억		1495394	N	N	41	N	00	N
124	20240710	140316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5850	-20	5	-0.34	128987770	22071	36.06	5850	5860	5820	7630	4110	5870	5844.22	3.71	0	-3940	6003	5936	5893	5826	5783	5915	5805	201	1760	500	4340	10	1	40297820	2357	4.92	0.37	12	0.05	1188.00	15622.00	6620	20240206	-11.63	4945	20231004	18.30	6620	-11.63	20240206	5480	6.75	20240122	6620	-11.63	20240206	4945	18.30	20231004	0.04	N	016590	500	201 억		1495394	N	N	41	N	00	N
125	20240710	130317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5840	-30	5	-0.51	105682760	18086	29.55	5850	5860	5820	7630	4110	5870	5843.35	3.71	0	-3601	6003	5936	5893	5826	5783	5915	5805	201	1760	500	4340	10	1	40297820	2353	4.92	0.37	12	0.04	1188.00	15622.00	6620	20240206	-11.78	4945	20231004	18.10	6620	-11.78	20240206	5480	6.57	20240122	6620	-11.78	20240206	4945	18.10	20231004	0.04	N	016590	500	201 억		1495394	N	N	41	N	00	N
126	20240710	120315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5850	-20	5	-0.34	85484800	14629	23.90	5850	5860	5820	7630	4110	5870	5843.52	3.71	0	-3301	6003	5936	5893	5826	5783	5915	5805	201	1760	500	4340	10	1	40297820	2357	4.92	0.37	12	0.04	1188.00	15622.00	6620	20240206	-11.63	4945	20231004	18.30	6620	-11.63	20240206	5480	6.75	20240122	6620	-11.63	20240206	4945	18.30	20231004	0.04	N	016590	500	201 억		1495394	N	N	41	N	00	N
127	20240710	110318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5840	-30	5	-0.51	64126040	10976	17.93	5850	5860	5820	7630	4110	5870	5842.39	3.71	0	-3084	6003	5936	5893	5826	5783	5915	5805	201	1760	500	4340	10	1	40297820	2353	4.92	0.37	12	0.03	1188.00	15622.00	6620	20240206	-11.78	4945	20231004	18.10	6620	-11.78	20240206	5480	6.57	20240122	6620	-11.78	20240206	4945	18.10	20231004	0.04	N	016590	500	201 억		1495394	N	N	41	N	00	N
128	20240710	100314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5820	-50	5	-0.85	32868530	5630	9.20	5850	5850	5820	7630	4110	5870	5838.10	3.71	0	-2264	6003	5936	5893	5826	5783	5915	5805	201	1760	500	4340	10	1	40297820	2345	4.90	0.37	12	0.01	1188.00	15622.00	6620	20240206	-12.08	4945	20231004	17.69	6620	-12.08	20240206	5480	6.20	20240122	6620	-12.08	20240206	4945	17.69	20231004	0.04	N	016590	500	201 억		1495394	N	N	41	N	00	N
129	20240710	090316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5840	-30	5	-0.51	12497400	2142	3.50	5850	5850	5820	7630	4110	5870	5834.45	3.71	0	-1455	6003	5936	5893	5826	5783	5915	5805	201	1760	500	4340	10	1	40297820	2353	4.92	0.37	12	0.01	1188.00	15622.00	6620	20240206	-11.78	4945	20231004	18.10	6620	-11.78	20240206	5480	6.57	20240122	6620	-11.78	20240206	4945	18.10	20231004	0.04	N	016590	500	201 억		1495394	N	N	41	N	00	N
130	20240709	160316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5870	-80	5	-1.34	360568060	60797	107.71	5930	5960	5850	7730	4170	5950	5930.69	3.72	0	-1064	6016	5982	5956	5922	5896	5970	5910	201	1780	500	4400	10	1	40297820	2365	4.94	0.38	12	0.15	1188.00	15622.00	6620	20240206	-11.33	4945	20231004	18.71	6620	-11.33	20240206	5480	7.12	20240122	6620	-11.33	20240206	4945	18.71	20231004	0.04	N	016590	500	201 억		1500719	N	N	41	N	00	N
131	20240709	150316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5890	-60	5	-1.01	356114630	60038	106.37	5930	5960	5860	7730	4170	5950	5931.49	3.72	0	-904	6016	5982	5956	5922	5896	5970	5910	201	1780	500	4400	10	1	40297820	2374	4.96	0.38	12	0.15	1188.00	15622.00	6620	20240206	-11.03	4945	20231004	19.11	6620	-11.03	20240206	5480	7.48	20240122	6620	-11.03	20240206	4945	19.11	20231004	0.04	N	016590	500	201 억		1500719	N	N	81	N	00	N
132	20240709	140316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5910	-40	5	-0.67	311787900	52502	93.01	5930	5960	5890	7730	4170	5950	5938.59	3.72	0	-282	6016	5982	5956	5922	5896	5970	5910	201	1780	500	4400	10	1	40297820	2382	4.97	0.38	12	0.13	1188.00	15622.00	6620	20240206	-10.73	4945	20231004	19.51	6620	-10.73	20240206	5480	7.85	20240122	6620	-10.73	20240206	4945	19.51	20231004	0.04	N	016590	500	201 억		1500719	N	N	81	N	00	N
133	20240709	130317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5950	0	3	0.00	200625380	33758	59.81	5930	5960	5930	7730	4170	5950	5943.05	3.72	0	-1323	6016	5982	5956	5922	5896	5970	5910	201	1780	500	4400	10	1	40297820	2398	5.01	0.38	12	0.08	1188.00	15622.00	6620	20240206	-10.12	4945	20231004	20.32	6620	-10.12	20240206	5480	8.58	20240122	6620	-10.12	20240206	4945	20.32	20231004	0.04	N	016590	500	201 억		1500719	N	N	81	N	00	N
134	20240709	120318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5940	-10	5	-0.17	156144100	26282	46.56	5930	5960	5930	7730	4170	5950	5941.10	3.72	0	-1058	6016	5982	5956	5922	5896	5970	5910	201	1780	500	4400	10	1	40297820	2394	5.00	0.38	12	0.07	1188.00	15622.00	6620	20240206	-10.27	4945	20231004	20.12	6620	-10.27	20240206	5480	8.39	20240122	6620	-10.27	20240206	4945	20.12	20231004	0.04	N	016590	500	201 억		1500719	N	N	81	N	00	N
135	20240709	110317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5940	-10	5	-0.17	108327100	18232	32.30	5930	5960	5930	7730	4170	5950	5941.59	3.72	0	-871	6016	5982	5956	5922	5896	5970	5910	201	1780	500	4400	10	1	40297820	2394	5.00	0.38	12	0.05	1188.00	15622.00	6620	20240206	-10.27	4945	20231004	20.12	6620	-10.27	20240206	5480	8.39	20240122	6620	-10.27	20240206	4945	20.12	20231004	0.04	N	016590	500	201 억		1500719	N	N	81	N	00	N
136	20240709	100317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5940	-10	5	-0.17	54635870	9193	16.29	5930	5960	5930	7730	4170	5950	5943.20	3.72	0	-594	6016	5982	5956	5922	5896	5970	5910	201	1780	500	4400	10	1	40297820	2394	5.00	0.38	12	0.02	1188.00	15622.00	6620	20240206	-10.27	4945	20231004	20.12	6620	-10.27	20240206	5480	8.39	20240122	6620	-10.27	20240206	4945	20.12	20231004	0.04	N	016590	500	201 억		1500719	N	N	81	N	00	N
137	20240709	090316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5960	10	2	0.17	1588810	267	0.47	5930	5960	5930	7730	4170	5950	5950.60	3.72	0	-216	6016	5982	5956	5922	5896	5970	5910	201	1780	500	4400	10	1	40297820	2402	5.02	0.38	12	0.00	1188.00	15622.00	6620	20240206	-9.97	4945	20231004	20.53	6620	-9.97	20240206	5480	8.76	20240122	6620	-9.97	20240206	4945	20.53	20231004	0.04	N	016590	500	201 억		1500719	N	N	81	N	00	N
138	20240708	160315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5950	-30	5	-0.50	336640950	56445	87.44	5970	5990	5930	7770	4190	5980	5964.05	3.73	0	-3435	6020	6000	5980	5960	5940	5990	5950	201	1790	500	4420	10	1	40297820	2398	5.01	0.38	12	0.14	1188.00	15622.00	6620	20240206	-10.12	4945	20231004	20.32	6620	-10.12	20240206	5480	8.58	20240122	6620	-10.12	20240206	4945	20.32	20231004	0.04	N	016590	500	201 억		1504194	N	N	81	N	00	N
139	20240708	150316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5930	-50	5	-0.84	332220640	55701	86.29	5970	5990	5930	7770	4190	5980	5964.36	3.73	0	-3252	6020	6000	5980	5960	5940	5990	5950	201	1790	500	4420	10	1	40297820	2390	4.99	0.38	12	0.14	1188.00	15622.00	6620	20240206	-10.42	4945	20231004	19.92	6620	-10.42	20240206	5480	8.21	20240122	6620	-10.42	20240206	4945	19.92	20231004	0.04	N	016590	500	201 억		1504194	N	N	124	N	00	N
140	20240708	140316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5950	-30	5	-0.50	304878860	51106	79.17	5970	5990	5940	7770	4190	5980	5965.62	3.73	0	-2435	6020	6000	5980	5960	5940	5990	5950	201	1790	500	4420	10	1	40297820	2398	5.01	0.38	12	0.13	1188.00	15622.00	6620	20240206	-10.12	4945	20231004	20.32	6620	-10.12	20240206	5480	8.58	20240122	6620	-10.12	20240206	4945	20.32	20231004	0.04	N	016590	500	201 억		1504194	N	N	124	N	00	N
141	20240708	130314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5970	-10	5	-0.17	250459320	41975	65.03	5970	5990	5940	7770	4190	5980	5966.87	3.73	0	-2319	6020	6000	5980	5960	5940	5990	5950	201	1790	500	4420	10	1	40297820	2406	5.03	0.38	12	0.10	1188.00	15622.00	6620	20240206	-9.82	4945	20231004	20.73	6620	-9.82	20240206	5480	8.94	20240122	6620	-9.82	20240206	4945	20.73	20231004	0.04	N	016590	500	201 억		1504194	N	N	124	N	00	N
142	20240708	120316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5960	-20	5	-0.33	169056060	28343	43.91	5970	5990	5940	7770	4190	5980	5964.65	3.73	0	-1914	6020	6000	5980	5960	5940	5990	5950	201	1790	500	4420	10	1	40297820	2402	5.02	0.38	12	0.07	1188.00	15622.00	6620	20240206	-9.97	4945	20231004	20.53	6620	-9.97	20240206	5480	8.76	20240122	6620	-9.97	20240206	4945	20.53	20231004	0.04	N	016590	500	201 억		1504194	N	N	124	N	00	N
143	20240708	110314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5960	-20	5	-0.33	108799480	18220	28.23	5970	5990	5950	7770	4190	5980	5971.43	3.73	0	-1352	6020	6000	5980	5960	5940	5990	5950	201	1790	500	4420	10	1	40297820	2402	5.02	0.38	12	0.05	1188.00	15622.00	6620	20240206	-9.97	4945	20231004	20.53	6620	-9.97	20240206	5480	8.76	20240122	6620	-9.97	20240206	4945	20.53	20231004	0.04	N	016590	500	201 억		1504194	N	N	124	N	00	N
144	20240708	100315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5960	-20	5	-0.33	74870290	12527	19.41	5970	5990	5960	7770	4190	5980	5976.71	3.73	0	-648	6020	6000	5980	5960	5940	5990	5950	201	1790	500	4420	10	1	40297820	2402	5.02	0.38	12	0.03	1188.00	15622.00	6620	20240206	-9.97	4945	20231004	20.53	6620	-9.97	20240206	5480	8.76	20240122	6620	-9.97	20240206	4945	20.53	20231004	0.04	N	016590	500	201 억		1504194	N	N	124	N	00	N
145	20240708	090315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	0	3	0.00	1984570	332	0.51	5970	5990	5970	7770	4190	5980	5977.62	3.73	0	-260	6020	6000	5980	5960	5940	5990	5950	201	1790	500	4420	10	1	40297820	2410	5.03	0.38	12	0.00	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.04	N	016590	500	201 억		1504194	N	N	124	N	00	N
146	20240705	160313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	383109060	64077	121.57	6000	6000	5960	7780	4200	5990	5978.89	3.74	0	-2573	6036	6012	5986	5962	5936	6015	5965	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.16	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.04	N	016590	500	201 억		1505475	N	N	124	N	00	N
147	20240705	150315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	369234940	61756	117.17	6000	6000	5960	7780	4200	5990	5978.93	3.74	0	-2101	6036	6012	5986	5962	5936	6015	5965	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.15	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.04	N	016590	500	201 억		1505475	N	N	44	N	00	N
148	20240705	140315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	304406630	50909	96.59	6000	6000	5960	7780	4200	5990	5979.43	3.74	0	-1938	6036	6012	5986	5962	5936	6015	5965	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.13	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.04	N	016590	500	201 억		1505475	N	N	44	N	00	N
149	20240705	130314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5960	-30	5	-0.50	233831620	39092	74.17	6000	6000	5960	7780	4200	5990	5981.57	3.74	0	-1730	6036	6012	5986	5962	5936	6015	5965	201	1790	500	4430	10	1	40297820	2402	5.02	0.38	12	0.10	1188.00	15622.00	6620	20240206	-9.97	4945	20231004	20.53	6620	-9.97	20240206	5480	8.76	20240122	6620	-9.97	20240206	4945	20.53	20231004	0.04	N	016590	500	201 억		1505475	N	N	44	N	00	N
150	20240705	120314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5970	-20	5	-0.33	185392320	30986	58.79	6000	6000	5960	7780	4200	5990	5983.10	3.74	0	-1673	6036	6012	5986	5962	5936	6015	5965	201	1790	500	4430	10	1	40297820	2406	5.03	0.38	12	0.08	1188.00	15622.00	6620	20240206	-9.82	4945	20231004	20.73	6620	-9.82	20240206	5480	8.94	20240122	6620	-9.82	20240206	4945	20.73	20231004	0.04	N	016590	500	201 억		1505475	N	N	44	N	00	N
151	20240705	110313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5990	0	3	0.00	117245550	19587	37.16	6000	6000	5970	7780	4200	5990	5985.89	3.74	0	-1426	6036	6012	5986	5962	5936	6015	5965	201	1790	500	4430	10	1	40297820	2414	5.04	0.38	12	0.05	1188.00	15622.00	6620	20240206	-9.52	4945	20231004	21.13	6620	-9.52	20240206	5480	9.31	20240122	6620	-9.52	20240206	4945	21.13	20231004	0.04	N	016590	500	201 억		1505475	N	N	44	N	00	N
152	20240705	100313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	73646860	12301	23.34	6000	6000	5980	7780	4200	5990	5987.06	3.74	0	-774	6036	6012	5986	5962	5936	6015	5965	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.03	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.04	N	016590	500	201 억		1505475	N	N	44	N	00	N
153	20240705	090314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5990	0	3	0.00	2060910	344	0.65	6000	6000	5990	7780	4200	5990	5991.02	3.74	0	-131	6036	6012	5986	5962	5936	6015	5965	201	1790	500	4430	10	1	40297820	2414	5.04	0.38	12	0.00	1188.00	15622.00	6620	20240206	-9.52	4945	20231004	21.13	6620	-9.52	20240206	5480	9.31	20240122	6620	-9.52	20240206	4945	21.13	20231004	0.04	N	016590	500	201 억		1505475	N	N	44	N	00	N
154	20240704	160312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5990	0	3	0.00	315306410	52696	88.54	5990	6010	5960	7780	4200	5990	5983.50	3.75	0	-7673	6110	6050	6000	5940	5890	6025	5915	201	1790	500	4430	10	1	40297820	2414	5.04	0.38	12	0.13	1188.00	15622.00	6620	20240206	-9.52	4945	20231004	21.13	6620	-9.52	20240206	5480	9.31	20240122	6620	-9.52	20240206	4945	21.13	20231004	0.05	N	016590	500	201 억		1513146	N	N	44	N	00	N
155	20240704	150314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	307404940	51374	86.32	5990	6010	5970	7780	4200	5990	5983.67	3.75	0	-7417	6110	6050	6000	5940	5890	6025	5915	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.13	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.05	N	016590	500	201 억		1513146	N	N	37	N	00	N
156	20240704	140313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5990	0	3	0.00	285480950	47713	80.16	5990	6010	5970	7780	4200	5990	5983.29	3.75	0	-6467	6110	6050	6000	5940	5890	6025	5915	201	1790	500	4430	10	1	40297820	2414	5.04	0.38	12	0.12	1188.00	15622.00	6620	20240206	-9.52	4945	20231004	21.13	6620	-9.52	20240206	5480	9.31	20240122	6620	-9.52	20240206	4945	21.13	20231004	0.05	N	016590	500	201 억		1513146	N	N	37	N	00	N
157	20240704	130314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	174360600	29151	48.98	5990	6010	5970	7780	4200	5990	5981.29	3.75	0	-4135	6110	6050	6000	5940	5890	6025	5915	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.07	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.05	N	016590	500	201 억		1513146	N	N	37	N	00	N
158	20240704	120313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	135795580	22702	38.14	5990	6010	5970	7780	4200	5990	5981.66	3.75	0	-2265	6110	6050	6000	5940	5890	6025	5915	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.06	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.05	N	016590	500	201 억		1513146	N	N	37	N	00	N
159	20240704	110313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	95442780	15953	26.80	5990	6010	5970	7780	4200	5990	5982.75	3.75	0	-1328	6110	6050	6000	5940	5890	6025	5915	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.04	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.05	N	016590	500	201 억		1513146	N	N	37	N	00	N
160	20240704	100313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-10	5	-0.17	27517930	4595	7.72	5990	6010	5980	7780	4200	5990	5988.67	3.75	0	-220	6110	6050	6000	5940	5890	6025	5915	201	1790	500	4430	10	1	40297820	2410	5.03	0.38	12	0.01	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.05	N	016590	500	201 억		1513146	N	N	37	N	00	N
161	20240704	090313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	6000	10	2	0.17	228040	38	0.06	5990	6010	5990	7780	4200	5990	6001.05	3.75	0	10	6110	6050	6000	5940	5890	6025	5915	201	1790	500	4430	10	1	40297820	2418	5.05	0.38	12	0.00	1188.00	15622.00	6620	20240206	-9.37	4945	20231004	21.33	6620	-9.37	20240206	5480	9.49	20240122	6620	-9.37	20240206	4945	21.33	20231004	0.05	N	016590	500	201 억		1513146	N	N	37	N	00	N
162	20240703	160311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5990	-10	5	-0.17	355791510	59433	82.62	6010	6060	5950	7800	4200	6000	5986.43	3.77	0	-7558	6080	6040	5960	5920	5840	6060	5940	201	1800	500	4440	10	1	40297820	2414	5.04	0.38	12	0.15	1188.00	15622.00	6620	20240206	-9.52	4945	20231004	21.13	6620	-9.52	20240206	5480	9.31	20240122	6620	-9.52	20240206	4945	21.13	20231004	0.08	N	016590	500	201 억		1520815	N	N	37	N	00	N
163	20240703	150313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-20	5	-0.33	339400210	56688	78.81	6010	6060	5970	7800	4200	6000	5987.16	3.77	0	-6911	6080	6040	5960	5920	5840	6060	5940	201	1800	500	4440	10	1	40297820	2410	5.03	0.38	12	0.14	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.08	N	016590	500	201 억		1520815	N	N	45	N	00	N
164	20240703	140313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5990	-10	5	-0.17	259920500	43408	60.34	6010	6060	5970	7800	4200	6000	5987.85	3.77	0	-4134	6080	6040	5960	5920	5840	6060	5940	201	1800	500	4440	10	1	40297820	2414	5.04	0.38	12	0.11	1188.00	15622.00	6620	20240206	-9.52	4945	20231004	21.13	6620	-9.52	20240206	5480	9.31	20240122	6620	-9.52	20240206	4945	21.13	20231004	0.08	N	016590	500	201 억		1520815	N	N	45	N	00	N
165	20240703	130313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-20	5	-0.33	237914230	39734	55.24	6010	6060	5970	7800	4200	6000	5987.67	3.77	0	-3949	6080	6040	5960	5920	5840	6060	5940	201	1800	500	4440	10	1	40297820	2410	5.03	0.38	12	0.10	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.08	N	016590	500	201 억		1520815	N	N	45	N	00	N
166	20240703	120312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-20	5	-0.33	171532610	28640	39.81	6010	6060	5970	7800	4200	6000	5989.27	3.77	0	-2949	6080	6040	5960	5920	5840	6060	5940	201	1800	500	4440	10	1	40297820	2410	5.03	0.38	12	0.07	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.08	N	016590	500	201 억		1520815	N	N	45	N	00	N
167	20240703	110314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5980	-20	5	-0.33	122247550	20399	28.36	6010	6060	5970	7800	4200	6000	5992.82	3.77	0	-2246	6080	6040	5960	5920	5840	6060	5940	201	1800	500	4440	10	1	40297820	2410	5.03	0.38	12	0.05	1188.00	15622.00	6620	20240206	-9.67	4945	20231004	20.93	6620	-9.67	20240206	5480	9.12	20240122	6620	-9.67	20240206	4945	20.93	20231004	0.08	N	016590	500	201 억		1520815	N	N	45	N	00	N
168	20240703	100313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5990	-10	5	-0.17	66688080	11119	15.46	6010	6060	5970	7800	4200	6000	5997.67	3.77	0	-56	6080	6040	5960	5920	5840	6060	5940	201	1800	500	4440	10	1	40297820	2414	5.04	0.38	12	0.03	1188.00	15622.00	6620	20240206	-9.52	4945	20231004	21.13	6620	-9.52	20240206	5480	9.31	20240122	6620	-9.52	20240206	4945	21.13	20231004	0.08	N	016590	500	201 억		1520815	N	N	45	N	00	N
169	20240703	090313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	6000	0	3	0.00	1447510	241	0.34	6010	6010	6000	7800	4200	6000	6006.27	3.77	0	50	6080	6040	5960	5920	5840	6060	5940	201	1800	500	4440	10	1	40297820	2418	5.05	0.38	12	0.00	1188.00	15622.00	6620	20240206	-9.37	4945	20231004	21.33	6620	-9.37	20240206	5480	9.49	20240122	6620	-9.37	20240206	4945	21.33	20231004	0.08	N	016590	500	201 억		1520815	N	N	45	N	00	N
170	20240702	160312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	6000	60	2	1.01	424551020	71544	142.96	5970	6000	5880	7720	4160	5940	5934.12	3.76	0	4095	6000	5970	5940	5910	5880	5985	5925	201	1780	500	4390	10	1	40297820	2418	5.05	0.38	12	0.18	1188.00	15622.00	6620	20240206	-9.37	4945	20231004	21.33	6620	-9.37	20240206	5480	9.49	20240122	6620	-9.37	20240206	4945	21.33	20231004	0.08	N	016590	500	201 억		1514743	N	N	45	N	00	N
171	20240702	150312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5950	10	2	0.17	295005600	49682	99.27	5970	5970	5920	7720	4160	5940	5937.88	3.76	0	3154	6000	5970	5940	5910	5880	5985	5925	201	1780	500	4390	10	1	40297820	2398	5.01	0.38	12	0.12	1188.00	15622.00	6620	20240206	-10.12	4945	20231004	20.32	6620	-10.12	20240206	5480	8.58	20240122	6620	-10.12	20240206	4945	20.32	20231004	0.08	N	016590	500	201 억		1514743	N	N	57	N	00	N
172	20240702	140312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5950	10	2	0.17	262146410	44150	88.22	5970	5970	5920	7720	4160	5940	5937.63	3.76	0	3084	6000	5970	5940	5910	5880	5985	5925	201	1780	500	4390	10	1	40297820	2398	5.01	0.38	12	0.11	1188.00	15622.00	6620	20240206	-10.12	4945	20231004	20.32	6620	-10.12	20240206	5480	8.58	20240122	6620	-10.12	20240206	4945	20.32	20231004	0.08	N	016590	500	201 억		1514743	N	N	57	N	00	N
173	20240702	130312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5930	-10	5	-0.17	206836780	34842	69.62	5970	5970	5920	7720	4160	5940	5936.42	3.76	0	2407	6000	5970	5940	5910	5880	5985	5925	201	1780	500	4390	10	1	40297820	2390	4.99	0.38	12	0.09	1188.00	15622.00	6620	20240206	-10.42	4945	20231004	19.92	6620	-10.42	20240206	5480	8.21	20240122	6620	-10.42	20240206	4945	19.92	20231004	0.08	N	016590	500	201 억		1514743	N	N	57	N	00	N
174	20240702	120313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5940	0	3	0.00	169758740	28598	57.14	5970	5970	5920	7720	4160	5940	5936.04	3.76	0	2520	6000	5970	5940	5910	5880	5985	5925	201	1780	500	4390	10	1	40297820	2394	5.00	0.38	12	0.07	1188.00	15622.00	6620	20240206	-10.27	4945	20231004	20.12	6620	-10.27	20240206	5480	8.39	20240122	6620	-10.27	20240206	4945	20.12	20231004	0.08	N	016590	500	201 억		1514743	N	N	57	N	00	N
175	20240702	110312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5940	0	3	0.00	129620610	21841	43.64	5970	5970	5920	7720	4160	5940	5934.74	3.76	0	1449	6000	5970	5940	5910	5880	5985	5925	201	1780	500	4390	10	1	40297820	2394	5.00	0.38	12	0.05	1188.00	15622.00	6620	20240206	-10.27	4945	20231004	20.12	6620	-10.27	20240206	5480	8.39	20240122	6620	-10.27	20240206	4945	20.12	20231004	0.08	N	016590	500	201 억		1514743	N	N	57	N	00	N
176	20240702	100312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5940	0	3	0.00	86685660	14606	29.19	5970	5970	5920	7720	4160	5940	5934.93	3.76	0	886	6000	5970	5940	5910	5880	5985	5925	201	1780	500	4390	10	1	40297820	2394	5.00	0.38	12	0.04	1188.00	15622.00	6620	20240206	-10.27	4945	20231004	20.12	6620	-10.27	20240206	5480	8.39	20240122	6620	-10.27	20240206	4945	20.12	20231004	0.08	N	016590	500	201 억		1514743	N	N	57	N	00	N
177	20240702	090312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5970	30	2	0.51	107460	18	0.04	5970	5970	5970	7720	4160	5940	5970.00	3.76	0	-2	6000	5970	5940	5910	5880	5985	5925	201	1780	500	4390	10	1	40297820	2406	5.03	0.38	12	0.00	1188.00	15622.00	6620	20240206	-9.82	4945	20231004	20.73	6620	-9.82	20240206	5480	8.94	20240122	6620	-9.82	20240206	4945	20.73	20231004	0.08	N	016590	500	201 억		1514743	N	N	57	N	00	N
178	20240701	160311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5940	10	2	0.17	296734190	50046	167.47	5930	5970	5910	7700	4160	5930	5929.23	3.76	0	-722	5990	5960	5930	5900	5870	5975	5915	201	1770	500	4380	10	1	40297820	2394	5.00	0.38	12	0.12	1188.00	15622.00	6620	20240206	-10.27	4945	20231004	20.12	6620	-10.27	20240206	5480	8.39	20240122	6620	-10.27	20240206	4945	20.12	20231004	0.10	N	016590	500	201 억		1515469	N	N	57	N	00	N
179	20240701	150312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5940	10	2	0.17	293326610	49472	165.55	5930	5970	5910	7700	4160	5930	5929.14	3.76	0	-515	5990	5960	5930	5900	5870	5975	5915	201	1770	500	4380	10	1	40297820	2394	5.00	0.38	12	0.12	1188.00	15622.00	6620	20240206	-10.27	4945	20231004	20.12	6620	-10.27	20240206	5480	8.39	20240122	6620	-10.27	20240206	4945	20.12	20231004	0.10	N	016590	500	201 억		1515469	N	N	43	N	00	N
180	20240701	140311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5930	0	3	0.00	291742450	49205	164.65	5930	5970	5910	7700	4160	5930	5929.12	3.76	0	-327	5990	5960	5930	5900	5870	5975	5915	201	1770	500	4380	10	1	40297820	2390	4.99	0.38	12	0.12	1188.00	15622.00	6620	20240206	-10.42	4945	20231004	19.92	6620	-10.42	20240206	5480	8.21	20240122	6620	-10.42	20240206	4945	19.92	20231004	0.10	N	016590	500	201 억		1515469	N	N	43	N	00	N
181	20240701	130311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5930	0	3	0.00	227983080	38453	128.67	5930	5970	5910	7700	4160	5930	5928.88	3.76	0	-114	5990	5960	5930	5900	5870	5975	5915	201	1770	500	4380	10	1	40297820	2390	4.99	0.38	12	0.10	1188.00	15622.00	6620	20240206	-10.42	4945	20231004	19.92	6620	-10.42	20240206	5480	8.21	20240122	6620	-10.42	20240206	4945	19.92	20231004	0.10	N	016590	500	201 억		1515469	N	N	43	N	00	N
182	20240701	120312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5930	0	3	0.00	223351100	37672	126.06	5930	5970	5910	7700	4160	5930	5928.84	3.76	0	56	5990	5960	5930	5900	5870	5975	5915	201	1770	500	4380	10	1	40297820	2390	4.99	0.38	12	0.09	1188.00	15622.00	6620	20240206	-10.42	4945	20231004	19.92	6620	-10.42	20240206	5480	8.21	20240122	6620	-10.42	20240206	4945	19.92	20231004	0.10	N	016590	500	201 억		1515469	N	N	43	N	00	N
183	20240701	110311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5930	0	3	0.00	220670420	37220	124.55	5930	5970	5910	7700	4160	5930	5928.81	3.76	0	198	5990	5960	5930	5900	5870	5975	5915	201	1770	500	4380	10	1	40297820	2390	4.99	0.38	12	0.09	1188.00	15622.00	6620	20240206	-10.42	4945	20231004	19.92	6620	-10.42	20240206	5480	8.21	20240122	6620	-10.42	20240206	4945	19.92	20231004	0.10	N	016590	500	201 억		1515469	N	N	43	N	00	N
184	20240701	100311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5950	20	2	0.34	13789110	2320	7.76	5930	5970	5930	7700	4160	5930	5943.58	3.76	0	-114	5990	5960	5930	5900	5870	5975	5915	201	1770	500	4380	10	1	40297820	2398	5.01	0.38	12	0.01	1188.00	15622.00	6620	20240206	-10.12	4945	20231004	20.32	6620	-10.12	20240206	5480	8.58	20240122	6620	-10.12	20240206	4945	20.32	20231004	0.10	N	016590	500	201 억		1515469	N	N	43	N	00	N
185	20240701	090311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	5930	0	3	0.00	302430	51	0.17	5930	5930	5930	7700	4160	5930	5930.00	3.76	0	-1	5990	5960	5930	5900	5870	5975	5915	201	1770	500	4380	10	1	40297820	2390	4.99	0.38	12	0.00	1188.00	15622.00	6620	20240206	-10.42	4945	20231004	19.92	6620	-10.42	20240206	5480	8.21	20240122	6620	-10.42	20240206	4945	19.92	20231004	0.10	N	016590	500	201 억		1515469	N	N	43	N	00	N