KissMeData/025750/price/prices-20230701.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160350	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	992	1	2	0.10	142739986	144527	67.19	985	998	979	1288	694	991	987.62	2.44	0	36868	1021	1006	979	964	937	1013	971	838	297	1000	690	1	1	80565149	799	-16.53	0.52	12	0.18	-60.00	1903.00	1500	20220819	-33.87	920	20230726	7.83	1345	-26.25	20230117	920	7.83	20230726	1500	-33.87	20220819	920	7.83	20230726	3.75	N	025750	1000	837 억	1966324	N	N	16	N	N
3	20230731	150351	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	991	0	3	0.00	139700266	141461	65.76	985	998	979	1288	694	991	987.55	2.44	0	36873	1021	1006	979	964	937	1013	971	838	297	1000	690	1	1	80565149	798	-16.52	0.52	12	0.18	-60.00	1903.00	1500	20220819	-33.93	920	20230726	7.72	1345	-26.32	20230117	920	7.72	20230726	1500	-33.93	20220819	920	7.72	20230726	3.75	N	025750	1000	837 억	1966324	N	N	45	N	N
4	20230731	140350	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	993	2	2	0.20	135608718	137323	63.84	985	998	979	1288	694	991	987.52	2.44	0	37579	1021	1006	979	964	937	1013	971	838	297	1000	690	1	1	80565149	800	-16.55	0.52	12	0.17	-60.00	1903.00	1500	20220819	-33.80	920	20230726	7.93	1345	-26.17	20230117	920	7.93	20230726	1500	-33.80	20220819	920	7.93	20230726	3.75	N	025750	1000	837 억	1966324	N	N	45	N	N
5	20230731	130353	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	988	-3	5	-0.30	107864502	109271	50.80	985	998	979	1288	694	991	987.13	2.44	0	24810	1021	1006	979	964	937	1013	971	838	297	1000	690	1	1	80565149	796	-16.47	0.52	12	0.14	-60.00	1903.00	1500	20220819	-34.13	920	20230726	7.39	1345	-26.54	20230117	920	7.39	20230726	1500	-34.13	20220819	920	7.39	20230726	3.75	N	025750	1000	837 억	1966324	N	N	45	N	N
6	20230731	120354	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	991	0	3	0.00	104079207	105439	49.02	985	998	979	1288	694	991	987.10	2.44	0	25832	1021	1006	979	964	937	1013	971	838	297	1000	690	1	1	80565149	798	-16.52	0.52	12	0.13	-60.00	1903.00	1500	20220819	-33.93	920	20230726	7.72	1345	-26.32	20230117	920	7.72	20230726	1500	-33.93	20220819	920	7.72	20230726	3.75	N	025750	1000	837 억	1966324	N	N	45	N	N
7	20230731	110356	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	986	-5	5	-0.50	84498854	85582	39.78	985	998	979	1288	694	991	987.34	2.44	0	25650	1021	1006	979	964	937	1013	971	838	297	1000	690	1	1	80565149	794	-16.43	0.52	12	0.11	-60.00	1903.00	1500	20220819	-34.27	920	20230726	7.17	1345	-26.69	20230117	920	7.17	20230726	1500	-34.27	20220819	920	7.17	20230726	3.75	N	025750	1000	837 억	1966324	N	N	45	N	N
8	20230731	100355	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	995	4	2	0.40	59811165	60715	28.22	985	995	979	1288	694	991	985.11	2.44	0	21134	1021	1006	979	964	937	1013	971	838	297	1000	690	1	1	80565149	802	-16.58	0.52	12	0.08	-60.00	1903.00	1500	20220819	-33.67	920	20230726	8.15	1345	-26.02	20230117	920	8.15	20230726	1500	-33.67	20220819	920	8.15	20230726	3.75	N	025750	1000	837 억	1966324	N	N	45	N	N
9	20230731	090352	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	985	-6	5	-0.61	948555	963	0.45	985	985	985	1288	694	991	985.00	2.44	0	0	1021	1006	979	964	937	1013	971	838	297	1000	690	1	1	80565149	794	-16.42	0.52	12	0.00	-60.00	1903.00	1500	20220819	-34.33	920	20230726	7.07	1345	-26.77	20230117	920	7.07	20230726	1500	-34.33	20220819	920	7.07	20230726	3.75	N	025750	1000	837 억	1966324	N	N	45	N	N
10	20230728	160352	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	991	28	2	2.91	211025172	214954	70.76	952	994	952	1251	675	963	981.72	2.39	0	27935	1003	983	959	939	915	993	949	838	288	1000	670	1	1	80565149	798	-16.52	0.52	12	0.27	-60.00	1903.00	1500	20220819	-33.93	920	20230726	7.72	1345	-26.32	20230117	920	7.72	20230726	1500	-33.93	20220819	920	7.72	20230726	3.75	N	025750	1000	837 억	1925085	N	N	45	N	N
11	20230728	150352	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	992	29	2	3.01	201070392	204903	67.45	952	994	952	1251	675	963	981.30	2.39	0	28488	1003	983	959	939	915	993	949	838	288	1000	670	1	1	80565149	799	-16.53	0.52	12	0.25	-60.00	1903.00	1500	20220819	-33.87	920	20230726	7.83	1345	-26.25	20230117	920	7.83	20230726	1500	-33.87	20220819	920	7.83	20230726	3.75	N	025750	1000	837 억	1925085	N	N	4	N	N
12	20230728	140351	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	988	25	2	2.60	174166456	177763	58.52	952	991	952	1251	675	963	979.77	2.39	0	27176	1003	983	959	939	915	993	949	838	288	1000	670	1	1	80565149	796	-16.47	0.52	12	0.22	-60.00	1903.00	1500	20220819	-34.13	920	20230726	7.39	1345	-26.54	20230117	920	7.39	20230726	1500	-34.13	20220819	920	7.39	20230726	3.75	N	025750	1000	837 억	1925085	N	N	4	N	N
13	20230728	130352	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	984	21	2	2.18	142058852	145199	47.80	952	991	952	1251	675	963	978.37	2.39	0	22891	1003	983	959	939	915	993	949	838	288	1000	670	1	1	80565149	793	-16.40	0.52	12	0.18	-60.00	1903.00	1500	20220819	-34.40	920	20230726	6.96	1345	-26.84	20230117	920	6.96	20230726	1500	-34.40	20220819	920	6.96	20230726	3.75	N	025750	1000	837 억	1925085	N	N	4	N	N
14	20230728	120349	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	987	24	2	2.49	131249911	134239	44.19	952	991	952	1251	675	963	977.73	2.39	0	25189	1003	983	959	939	915	993	949	838	288	1000	670	1	1	80565149	795	-16.45	0.52	12	0.17	-60.00	1903.00	1500	20220819	-34.20	920	20230726	7.28	1345	-26.62	20230117	920	7.28	20230726	1500	-34.20	20220819	920	7.28	20230726	3.75	N	025750	1000	837 억	1925085	N	N	4	N	N
15	20230728	110353	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	987	24	2	2.49	100164194	102780	33.83	952	987	952	1251	675	963	974.55	2.39	0	25241	1003	983	959	939	915	993	949	838	288	1000	670	1	1	80565149	795	-16.45	0.52	12	0.13	-60.00	1903.00	1500	20220819	-34.20	920	20230726	7.28	1345	-26.62	20230117	920	7.28	20230726	1500	-34.20	20220819	920	7.28	20230726	3.75	N	025750	1000	837 억	1925085	N	N	4	N	N
16	20230728	100350	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	973	10	2	1.04	41016735	42483	13.98	952	976	952	1251	675	963	965.49	2.39	0	487	1003	983	959	939	915	993	949	838	288	1000	670	1	1	80565149	784	-16.22	0.51	12	0.05	-60.00	1903.00	1500	20220819	-35.13	920	20230726	5.76	1345	-27.66	20230117	920	5.76	20230726	1500	-35.13	20220819	920	5.76	20230726	3.75	N	025750	1000	837 억	1925085	N	N	4	N	N
17	20230728	090352	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	958	-5	5	-0.52	7568658	7950	2.62	952	958	952	1251	675	963	952.03	2.39	0	6	1003	983	959	939	915	993	949	838	288	1000	670	1	1	80565149	772	-15.97	0.50	12	0.01	-60.00	1903.00	1500	20220819	-36.13	920	20230726	4.13	1345	-28.77	20230117	920	4.13	20230726	1500	-36.13	20220819	920	4.13	20230726	3.75	N	025750	1000	837 억	1925085	N	N	4	N	N
18	20230727	160351	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	963	28	2	2.99	283138544	296104	40.33	935	979	935	1215	655	935	956.18	2.29	27893	68144	1014	974	947	907	880	961	894	838	280	1000	650	1	1	80565149	776	-16.05	0.51	12	0.37	-60.00	1903.00	1500	20220819	-35.80	920	20230726	4.67	1345	-28.40	20230117	920	4.67	20230726	1500	-35.80	20220819	920	4.67	20230726	3.87	N	025750	1000	837 억	1844153	N	N	4	N	N
19	20230727	150350	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	961	26	2	2.78	271296250	283802	38.65	935	979	935	1215	655	935	955.93	2.29	27893	74747	1014	974	947	907	880	961	894	838	280	1000	650	1	1	80565149	774	-16.02	0.50	12	0.35	-60.00	1903.00	1500	20220819	-35.93	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1500	-35.93	20220819	920	4.46	20230726	3.87	N	025750	1000	837 억	1844153	N	N	0	N	N
20	20230727	140347	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	972	37	2	3.96	215392757	225612	30.73	935	972	935	1215	655	935	954.70	2.29	27893	34916	1014	974	947	907	880	961	894	838	280	1000	650	1	1	80565149	783	-16.20	0.51	12	0.28	-60.00	1903.00	1500	20220819	-35.20	920	20230726	5.65	1345	-27.73	20230117	920	5.65	20230726	1500	-35.20	20220819	920	5.65	20230726	3.87	N	025750	1000	837 억	1844153	N	N	0	N	N
21	20230727	130349	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	960	25	2	2.67	164555435	172857	23.54	935	962	935	1215	655	935	951.97	2.29	27893	21816	1014	974	947	907	880	961	894	838	280	1000	650	1	1	80565149	773	-16.00	0.50	12	0.21	-60.00	1903.00	1500	20220819	-36.00	920	20230726	4.35	1345	-28.62	20230117	920	4.35	20230726	1500	-36.00	20220819	920	4.35	20230726	3.87	N	025750	1000	837 억	1844153	N	N	0	N	N
22	20230727	120351	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	960	25	2	2.67	137145987	144199	19.64	935	962	935	1215	655	935	951.09	2.29	27893	24422	1014	974	947	907	880	961	894	838	280	1000	650	1	1	80565149	773	-16.00	0.50	12	0.18	-60.00	1903.00	1500	20220819	-36.00	920	20230726	4.35	1345	-28.62	20230117	920	4.35	20230726	1500	-36.00	20220819	920	4.35	20230726	3.87	N	025750	1000	837 억	1844153	N	N	0	N	N
23	20230727	110349	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	960	25	2	2.67	114093038	120082	16.35	935	962	935	1215	655	935	950.13	2.29	27893	21677	1014	974	947	907	880	961	894	838	280	1000	650	1	1	80565149	773	-16.00	0.50	12	0.15	-60.00	1903.00	1500	20220819	-36.00	920	20230726	4.35	1345	-28.62	20230117	920	4.35	20230726	1500	-36.00	20220819	920	4.35	20230726	3.87	N	025750	1000	837 억	1844153	N	N	0	N	N
24	20230727	100350	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	949	14	2	1.50	59238638	62753	8.55	935	951	935	1215	655	935	944.00	2.29	27893	8199	1014	974	947	907	880	961	894	838	280	1000	650	1	1	80565149	765	-15.82	0.50	12	0.08	-60.00	1903.00	1500	20220819	-36.73	920	20230726	3.15	1345	-29.44	20230117	920	3.15	20230726	1500	-36.73	20220819	920	3.15	20230726	3.87	N	025750	1000	837 억	1844153	N	N	0	N	N
25	20230727	090349	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	937	2	2	0.21	13465498	14387	1.96	935	946	935	1215	655	935	935.95	2.29	27893	3082	1014	974	947	907	880	961	894	838	280	1000	650	1	1	80565149	755	-15.62	0.49	12	0.02	-60.00	1903.00	1500	20220819	-37.53	920	20230726	1.85	1345	-30.33	20230117	920	1.85	20230726	1500	-37.53	20220819	920	1.85	20230726	3.87	N	025750	1000	837 억	1844153	N	N	0	N	N
26	20230726	160347	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	935	-47	5	-4.79	676214467	720358	175.54	982	987	920	1276	688	982	938.73	2.25	0	22988	1016	999	985	968	954	992	961	838	294	1000	680	1	1	80565149	753	-15.58	0.49	12	0.89	-60.00	1903.00	1500	20220819	-37.67	920	20230726	1.63	1345	-30.48	20230117	920	1.63	20230726	1500	-37.67	20220819	920	1.63	20230726	4.01	N	025750	1000	837 억	1816260	N	N	0	N	N
27	20230726	150349	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	931	-51	5	-5.19	632252054	673172	164.04	982	987	920	1276	688	982	939.21	2.25	0	27398	1016	999	985	968	954	992	961	838	294	1000	680	1	1	80565149	750	-15.52	0.49	12	0.84	-60.00	1903.00	1500	20220819	-37.93	920	20230726	1.20	1345	-30.78	20230117	920	1.20	20230726	1500	-37.93	20220819	920	1.20	20230726	4.01	N	025750	1000	837 억	1816260	N	N	0	N	N
28	20230726	140350	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	927	-55	5	-5.60	571657840	607879	148.13	982	987	920	1276	688	982	940.41	2.25	0	12855	1016	999	985	968	954	992	961	838	294	1000	680	1	1	80565149	747	-15.45	0.49	12	0.75	-60.00	1903.00	1500	20220819	-38.20	920	20230726	0.76	1345	-31.08	20230117	920	0.76	20230726	1500	-38.20	20220819	920	0.76	20230726	4.01	N	025750	1000	837 억	1816260	N	N	0	N	N
29	20230726	130346	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	924	-58	5	-5.91	458843725	485725	118.37	982	987	920	1276	688	982	944.66	2.25	0	4487	1016	999	985	968	954	992	961	838	294	1000	680	1	1	80565149	744	-15.40	0.49	12	0.60	-60.00	1903.00	1500	20220819	-38.40	920	20230726	0.43	1345	-31.30	20230117	920	0.43	20230726	1500	-38.40	20220819	920	0.43	20230726	4.01	N	025750	1000	837 억	1816260	N	N	0	N	N
30	20230726	120349	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	939	-43	5	-4.38	329302581	346013	84.32	982	987	920	1276	688	982	951.71	2.25	0	-13025	1016	999	985	968	954	992	961	838	294	1000	680	1	1	80565149	757	-15.65	0.49	12	0.43	-60.00	1903.00	1500	20220819	-37.40	920	20230726	2.07	1345	-30.19	20230117	920	2.07	20230726	1500	-37.40	20220819	920	2.07	20230726	4.01	N	025750	1000	837 억	1816260	N	N	0	N	N
31	20230726	110347	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	935	-47	5	-4.79	284531308	298151	72.66	982	987	920	1276	688	982	954.32	2.25	0	-23811	1016	999	985	968	954	992	961	838	294	1000	680	1	1	80565149	753	-15.58	0.49	12	0.37	-60.00	1903.00	1500	20220819	-37.67	920	20230726	1.63	1345	-30.48	20230117	920	1.63	20230726	1500	-37.67	20220819	920	1.63	20230726	4.01	N	025750	1000	837 억	1816260	N	N	0	N	N
32	20230726	100350	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	960	-22	5	-2.24	142925534	147507	35.95	982	987	955	1276	688	982	968.94	2.25	0	-34313	1016	999	985	968	954	992	961	838	294	1000	680	1	1	80565149	773	-16.00	0.50	12	0.18	-60.00	1903.00	1500	20220819	-36.00	955	20230726	0.52	1345	-28.62	20230117	955	0.52	20230726	1500	-36.00	20220819	955	0.52	20230726	4.01	N	025750	1000	837 억	1816260	N	N	0	N	N
33	20230726	090345	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	985	3	2	0.31	13790360	14015	3.42	982	987	982	1276	688	982	983.97	2.25	0	-1294	1016	999	985	968	954	992	961	838	294	1000	680	1	1	80565149	794	-16.42	0.52	12	0.02	-60.00	1903.00	1500	20220819	-34.33	971	20230725	1.44	1345	-26.77	20230117	971	1.44	20230725	1500	-34.33	20220819	971	1.44	20230725	4.01	N	025750	1000	837 억	1816260	N	N	0	N	N
34	20230725	160345	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	982	-15	5	-1.50	403166562	408813	66.93	997	1002	971	1296	698	997	986.19	2.31	0	-44242	1026	1011	1000	985	974	1006	980	838	299	1000	690	1	1	80565149	791	-16.37	0.52	12	0.51	-60.00	1903.00	1500	20220819	-34.53	971	20230725	1.13	1345	-26.99	20230117	971	1.13	20230725	1500	-34.53	20220819	971	1.13	20230725	4.02	N	025750	1000	837 억	1857100	N	N	0	N	N
35	20230725	150343	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	983	-14	5	-1.40	345570243	350084	57.31	997	1002	971	1296	698	997	987.11	2.31	0	-34286	1026	1011	1000	985	974	1006	980	838	299	1000	690	1	1	80565149	792	-16.38	0.52	12	0.43	-60.00	1903.00	1500	20220819	-34.47	971	20230725	1.24	1345	-26.91	20230117	971	1.24	20230725	1500	-34.47	20220819	971	1.24	20230725	4.02	N	025750	1000	837 억	1857100	N	N	0	N	N
36	20230725	140343	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	980	-17	5	-1.71	325406600	329579	53.96	997	1002	971	1296	698	997	987.34	2.31	0	-30278	1026	1011	1000	985	974	1006	980	838	299	1000	690	1	1	80565149	790	-16.33	0.51	12	0.41	-60.00	1903.00	1500	20220819	-34.67	971	20230725	0.93	1345	-27.14	20230117	971	0.93	20230725	1500	-34.67	20220819	971	0.93	20230725	4.02	N	025750	1000	837 억	1857100	N	N	0	N	N
37	20230725	130346	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	985	-12	5	-1.20	242343542	244925	40.10	997	1002	976	1296	698	997	989.46	2.31	0	-26563	1026	1011	1000	985	974	1006	980	838	299	1000	690	1	1	80565149	794	-16.42	0.52	12	0.30	-60.00	1903.00	1500	20220819	-34.33	976	20230725	0.92	1345	-26.77	20230117	976	0.92	20230725	1500	-34.33	20220819	976	0.92	20230725	4.02	N	025750	1000	837 억	1857100	N	N	0	N	N
38	20230725	120345	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	988	-9	5	-0.90	207366583	209352	34.27	997	1002	976	1296	698	997	990.52	2.31	0	-24278	1026	1011	1000	985	974	1006	980	838	299	1000	690	1	1	80565149	796	-16.47	0.52	12	0.26	-60.00	1903.00	1500	20220819	-34.13	976	20230725	1.23	1345	-26.54	20230117	976	1.23	20230725	1500	-34.13	20220819	976	1.23	20230725	4.02	N	025750	1000	837 억	1857100	N	N	0	N	N
39	20230725	110344	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	992	-5	5	-0.50	109696749	110354	18.07	997	1002	990	1296	698	997	994.04	2.31	0	-9780	1026	1011	1000	985	974	1006	980	838	299	1000	690	1	1	80565149	799	-16.53	0.52	12	0.14	-60.00	1903.00	1500	20220819	-33.87	983	20221013	0.92	1345	-26.25	20230117	989	0.30	20230724	1500	-33.87	20220819	983	0.92	20221013	4.02	N	025750	1000	837 억	1857100	N	N	0	N	N
40	20230725	100344	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	995	-2	5	-0.20	78290497	78670	12.88	997	1002	990	1296	698	997	995.18	2.31	0	-1042	1026	1011	1000	985	974	1006	980	838	299	1000	690	1	1	80565149	802	-16.58	0.52	12	0.10	-60.00	1903.00	1500	20220819	-33.67	983	20221013	1.22	1345	-26.02	20230117	989	0.61	20230724	1500	-33.67	20220819	983	1.22	20221013	4.02	N	025750	1000	837 억	1857100	N	N	0	N	N
41	20230725	090344	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1002	5	2	0.50	31384776	31479	5.15	997	1002	997	1296	698	997	997.01	2.31	0	14443	1026	1011	1000	985	974	1006	980	838	299	1000	690	1	1	80565149	807	-16.70	0.53	12	0.04	-60.00	1903.00	1500	20220819	-33.20	983	20221013	1.93	1345	-25.50	20230117	989	1.31	20230724	1500	-33.20	20220819	983	1.93	20221013	4.02	N	025750	1000	837 억	1857100	N	N	0	N	N
42	20230724	160344	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	997	-20	5	-1.97	606986156	608894	145.26	1014	1015	989	1322	712	1017	996.87	2.44	0	-87893	1034	1025	1016	1007	998	1021	1003	838	305	1000	710	1	1	80565149	803	-16.62	0.52	12	0.76	-60.00	1903.00	1500	20220819	-33.53	983	20221013	1.42	1345	-25.87	20230117	989	0.81	20230724	1500	-33.53	20220819	983	1.42	20221013	4.02	N	025750	1000	837 억	1968788	N	N	0	N	N
43	20230724	150343	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	998	-19	5	-1.87	588851736	590706	140.92	1014	1015	989	1322	712	1017	996.86	2.44	0	-87893	1034	1025	1016	1007	998	1021	1003	838	305	1000	710	1	1	80565149	804	-16.63	0.52	12	0.73	-60.00	1903.00	1500	20220819	-33.47	983	20221013	1.53	1345	-25.80	20230117	989	0.91	20230724	1500	-33.47	20220819	983	1.53	20221013	4.02	N	025750	1000	837 억	1968788	N	N	0	N	N
44	20230724	140341	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	996	-21	5	-2.06	536335711	537756	128.29	1014	1015	989	1322	712	1017	997.36	2.44	0	-99826	1034	1025	1016	1007	998	1021	1003	838	305	1000	710	1	1	80565149	802	-16.60	0.52	12	0.67	-60.00	1903.00	1500	20220819	-33.60	983	20221013	1.32	1345	-25.95	20230117	989	0.71	20230724	1500	-33.60	20220819	983	1.32	20221013	4.02	N	025750	1000	837 억	1968788	N	N	0	N	N
45	20230724	130343	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	992	-25	5	-2.46	501854230	503002	120.00	1014	1015	989	1322	712	1017	997.72	2.44	0	-97881	1034	1025	1016	1007	998	1021	1003	838	305	1000	710	1	1	80565149	799	-16.53	0.52	12	0.62	-60.00	1903.00	1500	20220819	-33.87	983	20221013	0.92	1345	-26.25	20230117	989	0.30	20230724	1500	-33.87	20220819	983	0.92	20221013	4.02	N	025750	1000	837 억	1968788	N	N	0	N	N
46	20230724	120342	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	991	-26	5	-2.56	440824793	441524	105.33	1014	1015	989	1322	712	1017	998.42	2.44	0	-90871	1034	1025	1016	1007	998	1021	1003	838	305	1000	710	1	1	80565149	798	-16.52	0.52	12	0.55	-60.00	1903.00	1500	20220819	-33.93	983	20221013	0.81	1345	-26.32	20230117	989	0.20	20230724	1500	-33.93	20220819	983	0.81	20221013	4.02	N	025750	1000	837 억	1968788	N	N	0	N	N
47	20230724	110345	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	998	-19	5	-1.87	265694262	265371	63.31	1014	1015	996	1322	712	1017	1001.22	2.44	0	-84086	1034	1025	1016	1007	998	1021	1003	838	305	1000	710	1	1	80565149	804	-16.63	0.52	12	0.33	-60.00	1903.00	1500	20220819	-33.47	983	20221013	1.53	1345	-25.80	20230117	993	0.50	20230103	1500	-33.47	20220819	983	1.53	20221013	4.02	N	025750	1000	837 억	1968788	N	N	0	N	N
48	20230724	100340	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	998	-19	5	-1.87	218442984	218027	52.01	1014	1015	996	1322	712	1017	1001.91	2.44	0	-61957	1034	1025	1016	1007	998	1021	1003	838	305	1000	710	1	1	80565149	804	-16.63	0.52	12	0.27	-60.00	1903.00	1500	20220819	-33.47	983	20221013	1.53	1345	-25.80	20230117	993	0.50	20230103	1500	-33.47	20220819	983	1.53	20221013	4.02	N	025750	1000	837 억	1968788	N	N	0	N	N
49	20230724	090342	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1014	-3	5	-0.29	9529740	9427	2.25	1014	1015	1007	1322	712	1017	1010.90	2.44	0	-5471	1034	1025	1016	1007	998	1021	1003	838	305	1000	710	1	1	80565149	817	-16.90	0.53	12	0.01	-60.00	1903.00	1500	20220819	-32.40	983	20221013	3.15	1345	-24.61	20230117	993	2.11	20230103	1500	-32.40	20220819	983	3.15	20221013	4.02	N	025750	1000	837 억	1968788	N	N	0	N	N
50	20230721	160339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1017	-8	5	-0.78	421475835	415468	99.40	1023	1025	1007	1332	718	1025	1014.46	2.59	0	-109719	1065	1044	1033	1012	1001	1055	1023	838	307	1000	710	1	1	80565149	819	-16.95	0.53	12	0.52	-60.00	1903.00	1500	20220819	-32.20	983	20221013	3.46	1345	-24.39	20230117	993	2.42	20230103	1500	-32.20	20220819	983	3.46	20221013	4.05	N	025750	1000	837 억	2086321	N	N	28	N	N
51	20230721	150342	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1011	-14	5	-1.37	396035086	390338	93.39	1023	1025	1007	1332	718	1025	1014.59	2.59	0	-106299	1065	1044	1033	1012	1001	1055	1023	838	307	1000	710	1	1	80565149	815	-16.85	0.53	12	0.48	-60.00	1903.00	1500	20220819	-32.60	983	20221013	2.85	1345	-24.83	20230117	993	1.81	20230103	1500	-32.60	20220819	983	2.85	20221013	4.05	N	025750	1000	837 억	2086321	N	N	28	N	N
52	20230721	140340	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1012	-13	5	-1.27	305385398	300655	71.93	1023	1025	1012	1332	718	1025	1015.73	2.59	0	-77691	1065	1044	1033	1012	1001	1055	1023	838	307	1000	710	1	1	80565149	815	-16.87	0.53	12	0.37	-60.00	1903.00	1500	20220819	-32.53	983	20221013	2.95	1345	-24.76	20230117	993	1.91	20230103	1500	-32.53	20220819	983	2.95	20221013	4.05	N	025750	1000	837 억	2086321	N	N	28	N	N
53	20230721	130340	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1018	-7	5	-0.68	238980390	235126	56.26	1023	1025	1012	1332	718	1025	1016.39	2.59	0	-63406	1065	1044	1033	1012	1001	1055	1023	838	307	1000	710	1	1	80565149	820	-16.97	0.53	12	0.29	-60.00	1903.00	1500	20220819	-32.13	983	20221013	3.56	1345	-24.31	20230117	993	2.52	20230103	1500	-32.13	20220819	983	3.56	20221013	4.05	N	025750	1000	837 억	2086321	N	N	28	N	N
54	20230721	120344	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1018	-7	5	-0.68	197259198	194058	46.43	1023	1025	1012	1332	718	1025	1016.49	2.59	0	-38503	1065	1044	1033	1012	1001	1055	1023	838	307	1000	710	1	1	80565149	820	-16.97	0.53	12	0.24	-60.00	1903.00	1500	20220819	-32.13	983	20221013	3.56	1345	-24.31	20230117	993	2.52	20230103	1500	-32.13	20220819	983	3.56	20221013	4.05	N	025750	1000	837 억	2086321	N	N	28	N	N
55	20230721	110342	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1018	-7	5	-0.68	176959100	174128	41.66	1023	1025	1012	1332	718	1025	1016.25	2.59	0	-29147	1065	1044	1033	1012	1001	1055	1023	838	307	1000	710	1	1	80565149	820	-16.97	0.53	12	0.22	-60.00	1903.00	1500	20220819	-32.13	983	20221013	3.56	1345	-24.31	20230117	993	2.52	20230103	1500	-32.13	20220819	983	3.56	20221013	4.05	N	025750	1000	837 억	2086321	N	N	28	N	N
56	20230721	100343	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1019	-6	5	-0.59	84561497	83080	19.88	1023	1025	1015	1332	718	1025	1017.81	2.59	0	-4326	1065	1044	1033	1012	1001	1055	1023	838	307	1000	710	1	1	80565149	821	-16.98	0.54	12	0.10	-60.00	1903.00	1500	20220819	-32.07	983	20221013	3.66	1345	-24.24	20230117	993	2.62	20230103	1500	-32.07	20220819	983	3.66	20221013	4.05	N	025750	1000	837 억	2086321	N	N	28	N	N
57	20230721	090343	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1022	-3	5	-0.29	1972637	1928	0.46	1023	1025	1022	1332	718	1025	1022.93	2.59	0	-1599	1065	1044	1033	1012	1001	1055	1023	838	307	1000	710	1	1	80565149	823	-17.03	0.54	12	0.00	-60.00	1903.00	1500	20220819	-31.87	983	20221013	3.97	1345	-24.01	20230117	993	2.92	20230103	1500	-31.87	20220819	983	3.97	20221013	4.05	N	025750	1000	837 억	2086321	N	N	28	N	N
58	20230720	160341	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1025	-1	5	-0.10	429708903	415882	197.47	1023	1054	1022	1333	719	1026	1033.26	2.61	0	-29889	1043	1034	1028	1019	1013	1031	1016	838	307	1000	710	1	1	80565149	826	-17.08	0.54	12	0.52	-60.00	1903.00	1500	20220819	-31.67	983	20221013	4.27	1345	-23.79	20230117	993	3.22	20230103	1500	-31.67	20220819	983	4.27	20221013	4.03	N	025750	1000	837 억	2104351	N	N	28	N	N
59	20230720	150339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1033	7	2	0.68	414158572	400731	190.27	1023	1054	1022	1333	719	1026	1033.51	2.61	0	-35408	1043	1034	1028	1019	1013	1031	1016	838	307	1000	710	1	1	80565149	832	-17.22	0.54	12	0.50	-60.00	1903.00	1500	20220819	-31.13	983	20221013	5.09	1345	-23.20	20230117	993	4.03	20230103	1500	-31.13	20220819	983	5.09	20221013	4.03	N	025750	1000	837 억	2104351	N	N	28	N	N
60	20230720	140339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	9	2	0.88	334169433	323172	153.45	1023	1054	1022	1333	719	1026	1034.03	2.61	0	-74241	1043	1034	1028	1019	1013	1031	1016	838	307	1000	710	1	1	80565149	834	-17.25	0.54	12	0.40	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.03	N	025750	1000	837 억	2104351	N	N	28	N	N
61	20230720	130339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1025	-1	5	-0.10	100322772	97871	46.47	1023	1030	1022	1333	719	1026	1025.05	2.61	0	-7800	1043	1034	1028	1019	1013	1031	1016	838	307	1000	710	1	1	80565149	826	-17.08	0.54	12	0.12	-60.00	1903.00	1500	20220819	-31.67	983	20221013	4.27	1345	-23.79	20230117	993	3.22	20230103	1500	-31.67	20220819	983	4.27	20221013	4.03	N	025750	1000	837 억	2104351	N	N	28	N	N
62	20230720	120342	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1026	0	3	0.00	78862809	76936	36.53	1023	1030	1022	1333	719	1026	1025.04	2.61	0	-7160	1043	1034	1028	1019	1013	1031	1016	838	307	1000	710	1	1	80565149	827	-17.10	0.54	12	0.10	-60.00	1903.00	1500	20220819	-31.60	983	20221013	4.37	1345	-23.72	20230117	993	3.32	20230103	1500	-31.60	20220819	983	4.37	20221013	4.03	N	025750	1000	837 억	2104351	N	N	28	N	N
63	20230720	110341	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1025	-1	5	-0.10	59182538	57770	27.43	1023	1030	1022	1333	719	1026	1024.45	2.61	0	-6772	1043	1034	1028	1019	1013	1031	1016	838	307	1000	710	1	1	80565149	826	-17.08	0.54	12	0.07	-60.00	1903.00	1500	20220819	-31.67	983	20221013	4.27	1345	-23.79	20230117	993	3.22	20230103	1500	-31.67	20220819	983	4.27	20221013	4.03	N	025750	1000	837 억	2104351	N	N	28	N	N
64	20230720	100338	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1023	-3	5	-0.29	28595139	27940	13.27	1023	1026	1022	1333	719	1026	1023.45	2.61	0	-6772	1043	1034	1028	1019	1013	1031	1016	838	307	1000	710	1	1	80565149	824	-17.05	0.54	12	0.03	-60.00	1903.00	1500	20220819	-31.80	983	20221013	4.07	1345	-23.94	20230117	993	3.02	20230103	1500	-31.80	20220819	983	4.07	20221013	4.03	N	025750	1000	837 억	2104351	N	N	28	N	N
65	20230720	090338	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1025	-1	5	-0.10	366242	358	0.17	1023	1025	1023	1333	719	1026	1023.02	2.61	0	0	1043	1034	1028	1019	1013	1031	1016	838	307	1000	710	1	1	80565149	826	-17.08	0.54	12	0.00	-60.00	1903.00	1500	20220819	-31.67	983	20221013	4.27	1345	-23.79	20230117	993	3.22	20230103	1500	-31.67	20220819	983	4.27	20221013	4.03	N	025750	1000	837 억	2104351	N	N	28	N	N
66	20230719	160345	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1026	-2	5	-0.19	214494676	209041	71.73	1035	1037	1022	1336	720	1028	1026.09	2.65	0	-30113	1054	1041	1033	1020	1012	1037	1016	838	308	1000	710	1	1	80565149	827	-17.10	0.54	12	0.26	-60.00	1903.00	1500	20220819	-31.60	983	20221013	4.37	1345	-23.72	20230117	993	3.32	20230103	1500	-31.60	20220819	983	4.37	20221013	4.06	N	025750	1000	837 억	2134464	N	N	28	N	N
67	20230719	150343	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1025	-3	5	-0.29	208171658	202870	69.62	1035	1037	1022	1336	720	1028	1026.13	2.65	0	-29912	1054	1041	1033	1020	1012	1037	1016	838	308	1000	710	1	1	80565149	826	-17.08	0.54	12	0.25	-60.00	1903.00	1500	20220819	-31.67	983	20221013	4.27	1345	-23.79	20230117	993	3.22	20230103	1500	-31.67	20220819	983	4.27	20221013	4.06	N	025750	1000	837 억	2134464	N	N	101	N	N
68	20230719	140344	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1024	-4	5	-0.39	193592795	188630	64.73	1035	1037	1022	1336	720	1028	1026.31	2.65	0	-24555	1054	1041	1033	1020	1012	1037	1016	838	308	1000	710	1	1	80565149	825	-17.07	0.54	12	0.23	-60.00	1903.00	1500	20220819	-31.73	983	20221013	4.17	1345	-23.87	20230117	993	3.12	20230103	1500	-31.73	20220819	983	4.17	20221013	4.06	N	025750	1000	837 억	2134464	N	N	101	N	N
69	20230719	130340	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1029	1	2	0.10	169989963	165565	56.81	1035	1037	1022	1336	720	1028	1026.73	2.65	0	-20249	1054	1041	1033	1020	1012	1037	1016	838	308	1000	710	1	1	80565149	829	-17.15	0.54	12	0.21	-60.00	1903.00	1500	20220819	-31.40	983	20221013	4.68	1345	-23.49	20230117	993	3.63	20230103	1500	-31.40	20220819	983	4.68	20221013	4.06	N	025750	1000	837 억	2134464	N	N	101	N	N
70	20230719	120343	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1028	0	3	0.00	158639362	154490	53.01	1035	1037	1022	1336	720	1028	1026.86	2.65	0	-16407	1054	1041	1033	1020	1012	1037	1016	838	308	1000	710	1	1	80565149	828	-17.13	0.54	12	0.19	-60.00	1903.00	1500	20220819	-31.47	983	20221013	4.58	1345	-23.57	20230117	993	3.52	20230103	1500	-31.47	20220819	983	4.58	20221013	4.06	N	025750	1000	837 억	2134464	N	N	101	N	N
71	20230719	110343	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1030	2	2	0.19	140837561	137110	47.05	1035	1037	1022	1336	720	1028	1027.19	2.65	0	-15628	1054	1041	1033	1020	1012	1037	1016	838	308	1000	710	1	1	80565149	830	-17.17	0.54	12	0.17	-60.00	1903.00	1500	20220819	-31.33	983	20221013	4.78	1345	-23.42	20230117	993	3.73	20230103	1500	-31.33	20220819	983	4.78	20221013	4.06	N	025750	1000	837 억	2134464	N	N	101	N	N
72	20230719	100341	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	7	2	0.68	86759506	84548	29.01	1035	1035	1022	1336	720	1028	1026.16	2.65	0	-22917	1054	1041	1033	1020	1012	1037	1016	838	308	1000	710	1	1	80565149	834	-17.25	0.54	12	0.10	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.06	N	025750	1000	837 억	2134464	N	N	101	N	N
73	20230719	090342	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1026	-2	5	-0.19	11422303	11090	3.81	1035	1035	1026	1336	720	1028	1029.96	2.65	0	-7389	1054	1041	1033	1020	1012	1037	1016	838	308	1000	710	1	1	80565149	827	-17.10	0.54	12	0.01	-60.00	1903.00	1500	20220819	-31.60	983	20221013	4.37	1345	-23.72	20230117	993	3.32	20230103	1500	-31.60	20220819	983	4.37	20221013	4.06	N	025750	1000	837 억	2134464	N	N	101	N	N
74	20230718	160341	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1028	-19	5	-1.81	298985311	289908	141.23	1040	1046	1025	1361	733	1047	1031.31	2.77	0	-94305	1063	1055	1043	1035	1023	1059	1039	838	314	1000	730	1	1	80565149	828	-17.13	0.54	12	0.36	-60.00	1903.00	1500	20220819	-31.47	983	20221013	4.58	1345	-23.57	20230117	993	3.52	20230103	1500	-31.47	20220819	983	4.58	20221013	4.08	N	025750	1000	837 억	2228196	N	N	101	N	N
75	20230718	150341	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1033	-14	5	-1.34	268131307	259887	126.61	1040	1046	1025	1361	733	1047	1031.72	2.77	0	-104287	1063	1055	1043	1035	1023	1059	1039	838	314	1000	730	1	1	80565149	832	-17.22	0.54	12	0.32	-60.00	1903.00	1500	20220819	-31.13	983	20221013	5.09	1345	-23.20	20230117	993	4.03	20230103	1500	-31.13	20220819	983	5.09	20221013	4.08	N	025750	1000	837 억	2228196	N	N	227	N	N
76	20230718	140339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1029	-18	5	-1.72	214487559	207761	101.21	1040	1046	1027	1361	733	1047	1032.38	2.77	0	-77917	1063	1055	1043	1035	1023	1059	1039	838	314	1000	730	1	1	80565149	829	-17.15	0.54	12	0.26	-60.00	1903.00	1500	20220819	-31.40	983	20221013	4.68	1345	-23.49	20230117	993	3.63	20230103	1500	-31.40	20220819	983	4.68	20221013	4.08	N	025750	1000	837 억	2228196	N	N	227	N	N
77	20230718	130340	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1029	-18	5	-1.72	196367609	190133	92.63	1040	1046	1027	1361	733	1047	1032.79	2.77	0	-63657	1063	1055	1043	1035	1023	1059	1039	838	314	1000	730	1	1	80565149	829	-17.15	0.54	12	0.24	-60.00	1903.00	1500	20220819	-31.40	983	20221013	4.68	1345	-23.49	20230117	993	3.63	20230103	1500	-31.40	20220819	983	4.68	20221013	4.08	N	025750	1000	837 억	2228196	N	N	227	N	N
78	20230718	120341	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1031	-16	5	-1.53	120494684	116473	56.74	1040	1046	1030	1361	733	1047	1034.53	2.77	0	-24163	1063	1055	1043	1035	1023	1059	1039	838	314	1000	730	1	1	80565149	831	-17.18	0.54	12	0.14	-60.00	1903.00	1500	20220819	-31.27	983	20221013	4.88	1345	-23.35	20230117	993	3.83	20230103	1500	-31.27	20220819	983	4.88	20221013	4.08	N	025750	1000	837 억	2228196	N	N	227	N	N
79	20230718	110342	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1032	-15	5	-1.43	108464993	104811	51.06	1040	1046	1030	1361	733	1047	1034.86	2.77	0	-21313	1063	1055	1043	1035	1023	1059	1039	838	314	1000	730	1	1	80565149	831	-17.20	0.54	12	0.13	-60.00	1903.00	1500	20220819	-31.20	983	20221013	4.98	1345	-23.27	20230117	993	3.93	20230103	1500	-31.20	20220819	983	4.98	20221013	4.08	N	025750	1000	837 억	2228196	N	N	227	N	N
80	20230718	100339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1033	-14	5	-1.34	70509539	68021	33.14	1040	1046	1032	1361	733	1047	1036.58	2.77	0	-6466	1063	1055	1043	1035	1023	1059	1039	838	314	1000	730	1	1	80565149	832	-17.22	0.54	12	0.08	-60.00	1903.00	1500	20220819	-31.13	983	20221013	5.09	1345	-23.20	20230117	993	4.03	20230103	1500	-31.13	20220819	983	5.09	20221013	4.08	N	025750	1000	837 억	2228196	N	N	227	N	N
81	20230718	090339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1045	-2	5	-0.19	13208827	12700	6.19	1040	1046	1040	1361	733	1047	1040.07	2.77	0	833	1063	1055	1043	1035	1023	1059	1039	838	314	1000	730	1	1	80565149	842	-17.42	0.55	12	0.02	-60.00	1903.00	1500	20220819	-30.33	983	20221013	6.31	1345	-22.30	20230117	993	5.24	20230103	1500	-30.33	20220819	983	6.31	20221013	4.08	N	025750	1000	837 억	2228196	N	N	227	N	N
82	20230717	160340	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1047	10	2	0.96	211616698	202875	67.14	1031	1051	1031	1348	726	1037	1043.02	2.72	0	28213	1047	1042	1035	1030	1023	1044	1032	838	311	1000	720	1	1	80565149	844	-17.45	0.55	12	0.25	-60.00	1903.00	1500	20220819	-30.20	983	20221013	6.51	1345	-22.16	20230117	993	5.44	20230103	1500	-30.20	20220819	983	6.51	20221013	4.08	N	025750	1000	837 억	2191103	N	N	227	N	N
83	20230717	150338	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1047	10	2	0.96	194846028	186835	61.83	1031	1051	1031	1348	726	1037	1042.88	2.72	0	26823	1047	1042	1035	1030	1023	1044	1032	838	311	1000	720	1	1	80565149	844	-17.45	0.55	12	0.23	-60.00	1903.00	1500	20220819	-30.20	983	20221013	6.51	1345	-22.16	20230117	993	5.44	20230103	1500	-30.20	20220819	983	6.51	20221013	4.08	N	025750	1000	837 억	2191103	N	N	50	N	N
84	20230717	140340	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1046	9	2	0.87	175836983	168655	55.81	1031	1051	1031	1348	726	1037	1042.58	2.72	0	28623	1047	1042	1035	1030	1023	1044	1032	838	311	1000	720	1	1	80565149	843	-17.43	0.55	12	0.21	-60.00	1903.00	1500	20220819	-30.27	983	20221013	6.41	1345	-22.23	20230117	993	5.34	20230103	1500	-30.27	20220819	983	6.41	20221013	4.08	N	025750	1000	837 억	2191103	N	N	50	N	N
85	20230717	130337	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1046	9	2	0.87	168804129	161913	53.58	1031	1051	1031	1348	726	1037	1042.56	2.72	0	27214	1047	1042	1035	1030	1023	1044	1032	838	311	1000	720	1	1	80565149	843	-17.43	0.55	12	0.20	-60.00	1903.00	1500	20220819	-30.27	983	20221013	6.41	1345	-22.23	20230117	993	5.34	20230103	1500	-30.27	20220819	983	6.41	20221013	4.08	N	025750	1000	837 억	2191103	N	N	50	N	N
86	20230717	120341	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1046	9	2	0.87	149782608	143725	47.56	1031	1051	1031	1348	726	1037	1042.15	2.72	0	27465	1047	1042	1035	1030	1023	1044	1032	838	311	1000	720	1	1	80565149	843	-17.43	0.55	12	0.18	-60.00	1903.00	1500	20220819	-30.27	983	20221013	6.41	1345	-22.23	20230117	993	5.34	20230103	1500	-30.27	20220819	983	6.41	20221013	4.08	N	025750	1000	837 억	2191103	N	N	50	N	N
87	20230717	110337	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1046	9	2	0.87	123885702	118979	39.37	1031	1051	1031	1348	726	1037	1041.24	2.72	0	24685	1047	1042	1035	1030	1023	1044	1032	838	311	1000	720	1	1	80565149	843	-17.43	0.55	12	0.15	-60.00	1903.00	1500	20220819	-30.27	983	20221013	6.41	1345	-22.23	20230117	993	5.34	20230103	1500	-30.27	20220819	983	6.41	20221013	4.08	N	025750	1000	837 억	2191103	N	N	50	N	N
88	20230717	100338	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1034	-3	5	-0.29	29591250	28647	9.48	1031	1036	1031	1348	726	1037	1032.96	2.72	0	-7355	1047	1042	1035	1030	1023	1044	1032	838	311	1000	720	1	1	80565149	833	-17.23	0.54	12	0.04	-60.00	1903.00	1500	20220819	-31.07	983	20221013	5.19	1345	-23.12	20230117	993	4.13	20230103	1500	-31.07	20220819	983	5.19	20221013	4.08	N	025750	1000	837 억	2191103	N	N	50	N	N
89	20230717	090337	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-2	5	-0.19	11074951	10737	3.55	1031	1036	1031	1348	726	1037	1031.48	2.72	0	-6094	1047	1042	1035	1030	1023	1044	1032	838	311	1000	720	1	1	80565149	834	-17.25	0.54	12	0.01	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.08	N	025750	1000	837 억	2191103	N	N	50	N	N
90	20230714	160337	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1037	-1	5	-0.10	270857993	262264	152.58	1036	1040	1028	1349	727	1038	1032.74	2.78	0	-47716	1046	1042	1037	1033	1028	1039	1030	838	311	1000	720	1	1	80565149	835	-17.28	0.54	12	0.33	-60.00	1903.00	1500	20220819	-30.87	983	20221013	5.49	1345	-22.90	20230117	993	4.43	20230103	1500	-30.87	20220819	983	5.49	20221013	4.16	N	025750	1000	837 억	2238766	N	N	50	N	N
91	20230714	150338	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1033	-5	5	-0.48	224405563	217370	126.46	1036	1040	1028	1349	727	1038	1032.37	2.78	0	-45006	1046	1042	1037	1033	1028	1039	1030	838	311	1000	720	1	1	80565149	832	-17.22	0.54	12	0.27	-60.00	1903.00	1500	20220819	-31.13	983	20221013	5.09	1345	-23.20	20230117	993	4.03	20230103	1500	-31.13	20220819	983	5.09	20221013	4.16	N	025750	1000	837 억	2238766	N	N	1073	N	N
92	20230714	140339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1033	-5	5	-0.48	207706521	201195	117.05	1036	1040	1028	1349	727	1038	1032.36	2.78	0	-43338	1046	1042	1037	1033	1028	1039	1030	838	311	1000	720	1	1	80565149	832	-17.22	0.54	12	0.25	-60.00	1903.00	1500	20220819	-31.13	983	20221013	5.09	1345	-23.20	20230117	993	4.03	20230103	1500	-31.13	20220819	983	5.09	20221013	4.16	N	025750	1000	837 억	2238766	N	N	1073	N	N
93	20230714	130335	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-3	5	-0.29	186669753	180820	105.20	1036	1040	1028	1349	727	1038	1032.35	2.78	0	-41498	1046	1042	1037	1033	1028	1039	1030	838	311	1000	720	1	1	80565149	834	-17.25	0.54	12	0.22	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.16	N	025750	1000	837 억	2238766	N	N	1073	N	N
94	20230714	120336	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-3	5	-0.29	155621671	150762	87.71	1036	1040	1028	1349	727	1038	1032.23	2.78	0	-38686	1046	1042	1037	1033	1028	1039	1030	838	311	1000	720	1	1	80565149	834	-17.25	0.54	12	0.19	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.16	N	025750	1000	837 억	2238766	N	N	1073	N	N
95	20230714	110338	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-3	5	-0.29	107771057	104393	60.73	1036	1040	1028	1349	727	1038	1032.36	2.78	0	-46781	1046	1042	1037	1033	1028	1039	1030	838	311	1000	720	1	1	80565149	834	-17.25	0.54	12	0.13	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.16	N	025750	1000	837 억	2238766	N	N	1073	N	N
96	20230714	100339	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1033	-5	5	-0.48	86995638	84304	49.05	1036	1040	1028	1349	727	1038	1031.93	2.78	0	-41340	1046	1042	1037	1033	1028	1039	1030	838	311	1000	720	1	1	80565149	832	-17.22	0.54	12	0.10	-60.00	1903.00	1500	20220819	-31.13	983	20221013	5.09	1345	-23.20	20230117	993	4.03	20230103	1500	-31.13	20220819	983	5.09	20221013	4.16	N	025750	1000	837 억	2238766	N	N	1073	N	N
97	20230714	090338	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-3	5	-0.29	2972012	2871	1.67	1036	1038	1035	1349	727	1038	1035.18	2.78	0	-2415	1046	1042	1037	1033	1028	1039	1030	838	311	1000	720	1	1	80565149	834	-17.25	0.54	12	0.00	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.16	N	025750	1000	837 억	2238766	N	N	1073	N	N
98	20230713	160337	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1038	6	2	0.58	177761227	171689	74.91	1041	1041	1032	1341	723	1032	1035.12	2.81	0	-21943	1048	1040	1036	1028	1024	1038	1026	838	309	1000	720	1	1	80565149	836	-17.30	0.55	12	0.21	-60.00	1903.00	1500	20220819	-30.80	983	20221013	5.60	1345	-22.83	20230117	993	4.53	20230103	1500	-30.80	20220819	983	5.60	20221013	4.12	N	025750	1000	837 억	2259964	N	N	1073	N	N
99	20230713	150334	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1034	2	2	0.19	143783521	138932	60.61	1041	1041	1032	1341	723	1032	1034.92	2.81	0	-16626	1048	1040	1036	1028	1024	1038	1026	838	309	1000	720	1	1	80565149	833	-17.23	0.54	12	0.17	-60.00	1903.00	1500	20220819	-31.07	983	20221013	5.19	1345	-23.12	20230117	993	4.13	20230103	1500	-31.07	20220819	983	5.19	20221013	4.12	N	025750	1000	837 억	2259964	N	N	70	N	N
100	20230713	140333	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1034	2	2	0.19	93610999	90358	39.42	1041	1041	1033	1341	723	1032	1036.00	2.81	0	-6433	1048	1040	1036	1028	1024	1038	1026	838	309	1000	720	1	1	80565149	833	-17.23	0.54	12	0.11	-60.00	1903.00	1500	20220819	-31.07	983	20221013	5.19	1345	-23.12	20230117	993	4.13	20230103	1500	-31.07	20220819	983	5.19	20221013	4.12	N	025750	1000	837 억	2259964	N	N	70	N	N
101	20230713	130335	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	3	2	0.29	77036029	74331	32.43	1041	1041	1033	1341	723	1032	1036.39	2.81	0	-4112	1048	1040	1036	1028	1024	1038	1026	838	309	1000	720	1	1	80565149	834	-17.25	0.54	12	0.09	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.12	N	025750	1000	837 억	2259964	N	N	70	N	N
102	20230713	120332	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1038	6	2	0.58	57889684	55857	24.37	1041	1041	1033	1341	723	1032	1036.39	2.81	0	-1761	1048	1040	1036	1028	1024	1038	1026	838	309	1000	720	1	1	80565149	836	-17.30	0.55	12	0.07	-60.00	1903.00	1500	20220819	-30.80	983	20221013	5.60	1345	-22.83	20230117	993	4.53	20230103	1500	-30.80	20220819	983	5.60	20221013	4.12	N	025750	1000	837 억	2259964	N	N	70	N	N
103	20230713	110336	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1036	4	2	0.39	34009681	32814	14.32	1041	1041	1033	1341	723	1032	1036.44	2.81	0	-1394	1048	1040	1036	1028	1024	1038	1026	838	309	1000	720	1	1	80565149	835	-17.27	0.54	12	0.04	-60.00	1903.00	1500	20220819	-30.93	983	20221013	5.39	1345	-22.97	20230117	993	4.33	20230103	1500	-30.93	20220819	983	5.39	20221013	4.12	N	025750	1000	837 억	2259964	N	N	70	N	N
104	20230713	100335	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1037	5	2	0.48	13030476	12572	5.48	1041	1041	1033	1341	723	1032	1036.47	2.81	0	-880	1048	1040	1036	1028	1024	1038	1026	838	309	1000	720	1	1	80565149	835	-17.28	0.54	12	0.02	-60.00	1903.00	1500	20220819	-30.87	983	20221013	5.49	1345	-22.90	20230117	993	4.43	20230103	1500	-30.87	20220819	983	5.49	20221013	4.12	N	025750	1000	837 억	2259964	N	N	70	N	N
105	20230713	090307	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1040	8	2	0.78	2749480	2642	1.15	1041	1041	1039	1341	723	1032	1040.68	2.81	0	0	1048	1040	1036	1028	1024	1038	1026	838	309	1000	720	1	1	80565149	838	-17.33	0.55	12	0.00	-60.00	1903.00	1500	20220819	-30.67	983	20221013	5.80	1345	-22.68	20230117	993	4.73	20230103	1500	-30.67	20220819	983	5.80	20221013	4.12	N	025750	1000	837 억	2259964	N	N	70	N	N
106	20230712	160332	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1032	-4	5	-0.39	226684217	219265	158.57	1044	1044	1032	1346	726	1036	1033.84	2.82	0	-12945	1046	1040	1035	1029	1024	1044	1033	838	310	1000	720	1	1	80565149	831	-17.20	0.54	12	0.27	-60.00	1903.00	1500	20220819	-31.20	983	20221013	4.98	1345	-23.27	20230117	993	3.93	20230103	1500	-31.20	20220819	983	4.98	20221013	4.13	N	025750	1000	837 억	2272971	N	N	70	N	N
107	20230712	150331	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-1	5	-0.10	155671913	150479	108.83	1044	1044	1033	1346	726	1036	1034.51	2.82	0	-18844	1046	1040	1035	1029	1024	1044	1033	838	310	1000	720	1	1	80565149	834	-17.25	0.54	12	0.19	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.13	N	025750	1000	837 억	2272971	N	N	122	N	N
108	20230712	140330	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-1	5	-0.10	146831269	141929	102.64	1044	1044	1033	1346	726	1036	1034.54	2.82	0	-13315	1046	1040	1035	1029	1024	1044	1033	838	310	1000	720	1	1	80565149	834	-17.25	0.54	12	0.18	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.13	N	025750	1000	837 억	2272971	N	N	122	N	N
109	20230712	130331	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-1	5	-0.10	133443583	128988	93.28	1044	1044	1033	1346	726	1036	1034.54	2.82	0	-10241	1046	1040	1035	1029	1024	1044	1033	838	310	1000	720	1	1	80565149	834	-17.25	0.54	12	0.16	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.13	N	025750	1000	837 억	2272971	N	N	122	N	N
110	20230712	120332	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-1	5	-0.10	103930521	100449	72.64	1044	1044	1033	1346	726	1036	1034.66	2.82	0	-7997	1046	1040	1035	1029	1024	1044	1033	838	310	1000	720	1	1	80565149	834	-17.25	0.54	12	0.12	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.13	N	025750	1000	837 억	2272971	N	N	122	N	N
111	20230712	110331	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1033	-3	5	-0.29	83549492	80727	58.38	1044	1044	1033	1346	726	1036	1034.96	2.82	0	-6414	1046	1040	1035	1029	1024	1044	1033	838	310	1000	720	1	1	80565149	832	-17.22	0.54	12	0.10	-60.00	1903.00	1500	20220819	-31.13	983	20221013	5.09	1345	-23.20	20230117	993	4.03	20230103	1500	-31.13	20220819	983	5.09	20221013	4.13	N	025750	1000	837 억	2272971	N	N	122	N	N
112	20230712	100334	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1036	0	3	0.00	60221888	58167	42.07	1044	1044	1033	1346	726	1036	1035.33	2.82	0	1963	1046	1040	1035	1029	1024	1044	1033	838	310	1000	720	1	1	80565149	835	-17.27	0.54	12	0.07	-60.00	1903.00	1500	20220819	-30.93	983	20221013	5.39	1345	-22.97	20230117	993	4.33	20230103	1500	-30.93	20220819	983	5.39	20221013	4.13	N	025750	1000	837 억	2272971	N	N	122	N	N
113	20230712	090332	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1038	2	2	0.19	8962150	8642	6.25	1044	1044	1036	1346	726	1036	1037.05	2.82	0	-6953	1046	1040	1035	1029	1024	1044	1033	838	310	1000	720	1	1	80565149	836	-17.30	0.55	12	0.01	-60.00	1903.00	1500	20220819	-30.80	983	20221013	5.60	1345	-22.83	20230117	993	4.53	20230103	1500	-30.80	20220819	983	5.60	20221013	4.13	N	025750	1000	837 억	2272971	N	N	122	N	N
114	20230711	160328	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1036	6	2	0.58	142408132	137886	67.80	1030	1041	1030	1339	721	1030	1032.79	2.86	0	-29463	1042	1035	1028	1021	1014	1032	1018	838	309	1000	720	1	1	80565149	835	-17.27	0.54	12	0.17	-60.00	1903.00	1500	20220819	-30.93	983	20221013	5.39	1345	-22.97	20230117	993	4.33	20230103	1500	-30.93	20220819	983	5.39	20221013	4.28	N	025750	1000	837 억	2301251	N	N	122	N	N
115	20230711	150327	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1036	6	2	0.58	116475028	112854	55.49	1030	1041	1030	1339	721	1030	1032.09	2.86	0	-29443	1042	1035	1028	1021	1014	1032	1018	838	309	1000	720	1	1	80565149	835	-17.27	0.54	12	0.14	-60.00	1903.00	1500	20220819	-30.93	983	20221013	5.39	1345	-22.97	20230117	993	4.33	20230103	1500	-30.93	20220819	983	5.39	20221013	4.28	N	025750	1000	837 억	2301251	N	N	0	N	N
116	20230711	140327	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1037	7	2	0.68	106090764	102799	50.55	1030	1041	1030	1339	721	1030	1032.02	2.86	0	-29947	1042	1035	1028	1021	1014	1032	1018	838	309	1000	720	1	1	80565149	835	-17.28	0.54	12	0.13	-60.00	1903.00	1500	20220819	-30.87	983	20221013	5.49	1345	-22.90	20230117	993	4.43	20230103	1500	-30.87	20220819	983	5.49	20221013	4.28	N	025750	1000	837 억	2301251	N	N	0	N	N
117	20230711	130324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1034	4	2	0.39	89596365	86823	42.69	1030	1041	1030	1339	721	1030	1031.94	2.86	0	-21393	1042	1035	1028	1021	1014	1032	1018	838	309	1000	720	1	1	80565149	833	-17.23	0.54	12	0.11	-60.00	1903.00	1500	20220819	-31.07	983	20221013	5.19	1345	-23.12	20230117	993	4.13	20230103	1500	-31.07	20220819	983	5.19	20221013	4.28	N	025750	1000	837 억	2301251	N	N	0	N	N
118	20230711	120329	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1032	2	2	0.19	80899138	78393	38.55	1030	1041	1030	1339	721	1030	1031.97	2.86	0	-13724	1042	1035	1028	1021	1014	1032	1018	838	309	1000	720	1	1	80565149	831	-17.20	0.54	12	0.10	-60.00	1903.00	1500	20220819	-31.20	983	20221013	4.98	1345	-23.27	20230117	993	3.93	20230103	1500	-31.20	20220819	983	4.98	20221013	4.28	N	025750	1000	837 억	2301251	N	N	0	N	N
119	20230711	110331	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1032	2	2	0.19	59913466	58046	28.54	1030	1041	1030	1339	721	1030	1032.17	2.86	0	-6009	1042	1035	1028	1021	1014	1032	1018	838	309	1000	720	1	1	80565149	831	-17.20	0.54	12	0.07	-60.00	1903.00	1500	20220819	-31.20	983	20221013	4.98	1345	-23.27	20230117	993	3.93	20230103	1500	-31.20	20220819	983	4.98	20221013	4.28	N	025750	1000	837 억	2301251	N	N	0	N	N
120	20230711	100329	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1037	7	2	0.68	48693288	47186	23.20	1030	1041	1030	1339	721	1030	1031.94	2.86	0	-2858	1042	1035	1028	1021	1014	1032	1018	838	309	1000	720	1	1	80565149	835	-17.28	0.54	12	0.06	-60.00	1903.00	1500	20220819	-30.87	983	20221013	5.49	1345	-22.90	20230117	993	4.43	20230103	1500	-30.87	20220819	983	5.49	20221013	4.28	N	025750	1000	837 억	2301251	N	N	0	N	N
121	20230711	090329	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1032	2	2	0.19	4155723	4034	1.98	1030	1033	1030	1339	721	1030	1030.17	2.86	0	0	1042	1035	1028	1021	1014	1032	1018	838	309	1000	720	1	1	80565149	831	-17.20	0.54	12	0.01	-60.00	1903.00	1500	20220819	-31.20	983	20221013	4.98	1345	-23.27	20230117	993	3.93	20230103	1500	-31.20	20220819	983	4.98	20221013	4.28	N	025750	1000	837 억	2301251	N	N	0	N	N
122	20230710	160328	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1030	-5	5	-0.48	201865810	196045	59.36	1031	1035	1021	1345	725	1035	1029.69	2.91	0	-48812	1063	1048	1038	1023	1013	1044	1019	838	310	1000	720	1	1	80565149	830	-17.17	0.54	12	0.24	-60.00	1903.00	1500	20220819	-31.33	983	20221013	4.78	1345	-23.42	20230117	993	3.73	20230103	1500	-31.33	20220819	983	4.78	20221013	4.23	N	025750	1000	837 억	2341179	N	N	1	N	N
123	20230710	150326	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1031	-4	5	-0.39	176893949	171792	52.02	1031	1035	1021	1345	725	1035	1029.70	2.91	0	-48926	1063	1048	1038	1023	1013	1044	1019	838	310	1000	720	1	1	80565149	831	-17.18	0.54	12	0.21	-60.00	1903.00	1500	20220819	-31.27	983	20221013	4.88	1345	-23.35	20230117	993	3.83	20230103	1500	-31.27	20220819	983	4.88	20221013	4.23	N	025750	1000	837 억	2341179	N	N	1	N	N
124	20230710	140324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1032	-3	5	-0.29	165619570	160858	48.70	1031	1035	1021	1345	725	1035	1029.60	2.91	0	-47779	1063	1048	1038	1023	1013	1044	1019	838	310	1000	720	1	1	80565149	831	-17.20	0.54	12	0.20	-60.00	1903.00	1500	20220819	-31.20	983	20221013	4.98	1345	-23.27	20230117	993	3.93	20230103	1500	-31.20	20220819	983	4.98	20221013	4.23	N	025750	1000	837 억	2341179	N	N	1	N	N
125	20230710	130322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1028	-7	5	-0.68	156945373	152435	46.15	1031	1035	1021	1345	725	1035	1029.59	2.91	0	-49349	1063	1048	1038	1023	1013	1044	1019	838	310	1000	720	1	1	80565149	828	-17.13	0.54	12	0.19	-60.00	1903.00	1500	20220819	-31.47	983	20221013	4.58	1345	-23.57	20230117	993	3.52	20230103	1500	-31.47	20220819	983	4.58	20221013	4.23	N	025750	1000	837 억	2341179	N	N	1	N	N
126	20230710	120328	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1030	-5	5	-0.48	139442264	135465	41.02	1031	1035	1021	1345	725	1035	1029.36	2.91	0	-50295	1063	1048	1038	1023	1013	1044	1019	838	310	1000	720	1	1	80565149	830	-17.17	0.54	12	0.17	-60.00	1903.00	1500	20220819	-31.33	983	20221013	4.78	1345	-23.42	20230117	993	3.73	20230103	1500	-31.33	20220819	983	4.78	20221013	4.23	N	025750	1000	837 억	2341179	N	N	1	N	N
127	20230710	110329	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1029	-6	5	-0.58	113628371	110395	33.43	1031	1035	1021	1345	725	1035	1029.29	2.91	0	-50437	1063	1048	1038	1023	1013	1044	1019	838	310	1000	720	1	1	80565149	829	-17.15	0.54	12	0.14	-60.00	1903.00	1500	20220819	-31.40	983	20221013	4.68	1345	-23.49	20230117	993	3.63	20230103	1500	-31.40	20220819	983	4.68	20221013	4.23	N	025750	1000	837 억	2341179	N	N	1	N	N
128	20230710	100327	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1027	-8	5	-0.77	94836913	92128	27.89	1031	1035	1021	1345	725	1035	1029.40	2.91	0	-50291	1063	1048	1038	1023	1013	1044	1019	838	310	1000	720	1	1	80565149	827	-17.12	0.54	12	0.11	-60.00	1903.00	1500	20220819	-31.53	983	20221013	4.48	1345	-23.64	20230117	993	3.42	20230103	1500	-31.53	20220819	983	4.48	20221013	4.23	N	025750	1000	837 억	2341179	N	N	1	N	N
129	20230710	090324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1032	-3	5	-0.29	5626529	5456	1.65	1031	1035	1031	1345	725	1035	1031.26	2.91	0	-1067	1063	1048	1038	1023	1013	1044	1019	838	310	1000	720	1	1	80565149	831	-17.20	0.54	12	0.01	-60.00	1903.00	1500	20220819	-31.20	983	20221013	4.98	1345	-23.27	20230117	993	3.93	20230103	1500	-31.20	20220819	983	4.98	20221013	4.23	N	025750	1000	837 억	2341179	N	N	1	N	N
130	20230707	160322	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-23	5	-2.17	339351343	328451	69.45	1053	1053	1028	1375	741	1058	1033.17	2.94	0	-6922	1087	1072	1055	1040	1023	1064	1032	838	317	1000	740	1	1	80565149	834	-17.25	0.54	12	0.41	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.17	N	025750	1000	837 억	2367948	N	N	1	N	N
131	20230707	150324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1033	-25	5	-2.36	298266518	288722	61.05	1053	1053	1028	1375	741	1058	1033.06	2.94	0	-7022	1087	1072	1055	1040	1023	1064	1032	838	317	1000	740	1	1	80565149	832	-17.22	0.54	12	0.36	-60.00	1903.00	1500	20220819	-31.13	983	20221013	5.09	1345	-23.20	20230117	993	4.03	20230103	1500	-31.13	20220819	983	5.09	20221013	4.17	N	025750	1000	837 억	2367948	N	N	63	N	N
132	20230707	140330	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1034	-24	5	-2.27	273025610	264295	55.88	1053	1053	1028	1375	741	1058	1033.03	2.94	0	-2876	1087	1072	1055	1040	1023	1064	1032	838	317	1000	740	1	1	80565149	833	-17.23	0.54	12	0.33	-60.00	1903.00	1500	20220819	-31.07	983	20221013	5.19	1345	-23.12	20230117	993	4.13	20230103	1500	-31.07	20220819	983	5.19	20221013	4.17	N	025750	1000	837 억	2367948	N	N	63	N	N
133	20230707	130328	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1031	-27	5	-2.55	235419330	227835	48.17	1053	1053	1028	1375	741	1058	1033.29	2.94	0	-1214	1087	1072	1055	1040	1023	1064	1032	838	317	1000	740	1	1	80565149	831	-17.18	0.54	12	0.28	-60.00	1903.00	1500	20220819	-31.27	983	20221013	4.88	1345	-23.35	20230117	993	3.83	20230103	1500	-31.27	20220819	983	4.88	20221013	4.17	N	025750	1000	837 억	2367948	N	N	63	N	N
134	20230707	120328	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1030	-28	5	-2.65	181931909	175915	37.20	1053	1053	1028	1375	741	1058	1034.20	2.94	0	-7315	1087	1072	1055	1040	1023	1064	1032	838	317	1000	740	1	1	80565149	830	-17.17	0.54	12	0.22	-60.00	1903.00	1500	20220819	-31.33	983	20221013	4.78	1345	-23.42	20230117	993	3.73	20230103	1500	-31.33	20220819	983	4.78	20221013	4.17	N	025750	1000	837 억	2367948	N	N	63	N	N
135	20230707	110327	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1029	-29	5	-2.74	142915887	138034	29.19	1053	1053	1029	1375	741	1058	1035.37	2.94	0	-9254	1087	1072	1055	1040	1023	1064	1032	838	317	1000	740	1	1	80565149	829	-17.15	0.54	12	0.17	-60.00	1903.00	1500	20220819	-31.40	983	20221013	4.68	1345	-23.49	20230117	993	3.63	20230103	1500	-31.40	20220819	983	4.68	20221013	4.17	N	025750	1000	837 억	2367948	N	N	63	N	N
136	20230707	100326	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1035	-23	5	-2.17	78518968	75654	16.00	1053	1053	1035	1375	741	1058	1037.87	2.94	0	-10450	1087	1072	1055	1040	1023	1064	1032	838	317	1000	740	1	1	80565149	834	-17.25	0.54	12	0.09	-60.00	1903.00	1500	20220819	-31.00	983	20221013	5.29	1345	-23.05	20230117	993	4.23	20230103	1500	-31.00	20220819	983	5.29	20221013	4.17	N	025750	1000	837 억	2367948	N	N	63	N	N
137	20230707	090324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1052	-6	5	-0.57	252620	240	0.05	1053	1053	1052	1375	741	1058	1052.58	2.94	0	-236	1087	1072	1055	1040	1023	1064	1032	838	317	1000	740	1	1	80565149	848	-17.53	0.55	12	0.00	-60.00	1903.00	1500	20220819	-29.87	983	20221013	7.02	1345	-21.78	20230117	993	5.94	20230103	1500	-29.87	20220819	983	7.02	20221013	4.17	N	025750	1000	837 억	2367948	N	N	63	N	N
138	20230706	160324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1058	-8	5	-0.75	491323265	470212	109.42	1070	1070	1038	1385	747	1066	1044.89	3.09	0	-100487	1096	1080	1068	1052	1040	1075	1047	838	319	1000	740	1	1	80565149	852	-17.63	0.56	12	0.58	-60.00	1903.00	1500	20220819	-29.47	983	20221013	7.63	1345	-21.34	20230117	993	6.55	20230103	1500	-29.47	20220819	983	7.63	20221013	4.16	N	025750	1000	837 억	2486848	N	N	63	N	N
139	20230706	150325	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1040	-26	5	-2.44	422760760	404851	94.21	1070	1070	1038	1385	747	1066	1044.23	3.09	0	-94726	1096	1080	1068	1052	1040	1075	1047	838	319	1000	740	1	1	80565149	838	-17.33	0.55	12	0.50	-60.00	1903.00	1500	20220819	-30.67	983	20221013	5.80	1345	-22.68	20230117	993	4.73	20230103	1500	-30.67	20220819	983	5.80	20221013	4.16	N	025750	1000	837 억	2486848	N	N	0	N	N
140	20230706	140325	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1042	-24	5	-2.25	362542682	346960	80.74	1070	1070	1038	1385	747	1066	1044.90	3.09	0	-95205	1096	1080	1068	1052	1040	1075	1047	838	319	1000	740	1	1	80565149	839	-17.37	0.55	12	0.43	-60.00	1903.00	1500	20220819	-30.53	983	20221013	6.00	1345	-22.53	20230117	993	4.93	20230103	1500	-30.53	20220819	983	6.00	20221013	4.16	N	025750	1000	837 억	2486848	N	N	0	N	N
141	20230706	130323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1043	-23	5	-2.16	271367911	259346	60.35	1070	1070	1041	1385	747	1066	1046.34	3.09	0	-75824	1096	1080	1068	1052	1040	1075	1047	838	319	1000	740	1	1	80565149	840	-17.38	0.55	12	0.32	-60.00	1903.00	1500	20220819	-30.47	983	20221013	6.10	1345	-22.45	20230117	993	5.04	20230103	1500	-30.47	20220819	983	6.10	20221013	4.16	N	025750	1000	837 억	2486848	N	N	0	N	N
142	20230706	120324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1050	-16	5	-1.50	223412548	213326	49.64	1070	1070	1042	1385	747	1066	1047.27	3.09	0	-69554	1096	1080	1068	1052	1040	1075	1047	838	319	1000	740	1	1	80565149	846	-17.50	0.55	12	0.26	-60.00	1903.00	1500	20220819	-30.00	983	20221013	6.82	1345	-21.93	20230117	993	5.74	20230103	1500	-30.00	20220819	983	6.82	20221013	4.16	N	025750	1000	837 억	2486848	N	N	0	N	N
143	20230706	110327	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1047	-19	5	-1.78	107701410	102551	23.86	1070	1070	1043	1385	747	1066	1050.20	3.09	0	-53783	1096	1080	1068	1052	1040	1075	1047	838	319	1000	740	1	1	80565149	844	-17.45	0.55	12	0.13	-60.00	1903.00	1500	20220819	-30.20	983	20221013	6.51	1345	-22.16	20230117	993	5.44	20230103	1500	-30.20	20220819	983	6.51	20221013	4.16	N	025750	1000	837 억	2486848	N	N	0	N	N
144	20230706	100324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1046	-20	5	-1.88	83233545	79220	18.44	1070	1070	1043	1385	747	1066	1050.63	3.09	0	-46778	1096	1080	1068	1052	1040	1075	1047	838	319	1000	740	1	1	80565149	843	-17.43	0.55	12	0.10	-60.00	1903.00	1500	20220819	-30.27	983	20221013	6.41	1345	-22.23	20230117	993	5.34	20230103	1500	-30.27	20220819	983	6.41	20221013	4.16	N	025750	1000	837 억	2486848	N	N	0	N	N
145	20230706	090324	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1059	-7	5	-0.66	3390143	3179	0.74	1070	1070	1059	1385	747	1066	1066.44	3.09	0	-2336	1096	1080	1068	1052	1040	1075	1047	838	319	1000	740	1	1	80565149	853	-17.65	0.56	12	0.00	-60.00	1903.00	1500	20220819	-29.40	983	20221013	7.73	1345	-21.26	20230117	993	6.65	20230103	1500	-29.40	20220819	983	7.73	20221013	4.16	N	025750	1000	837 억	2486848	N	N	0	N	N
146	20230705	160323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1066	-15	5	-1.39	454177503	426633	222.34	1081	1084	1056	1405	757	1081	1064.56	3.22	0	-103620	1099	1089	1080	1070	1061	1090	1071	838	324	1000	750	1	1	80565149	859	-17.77	0.56	12	0.53	-60.00	1903.00	1500	20220819	-28.93	983	20221013	8.44	1345	-20.74	20230117	993	7.35	20230103	1500	-28.93	20220819	983	8.44	20221013	4.16	N	025750	1000	837 억	2590611	N	N	0	N	N
147	20230705	150323	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1057	-24	5	-2.22	409998776	385043	200.66	1081	1084	1057	1405	757	1081	1064.81	3.22	0	-90501	1099	1089	1080	1070	1061	1090	1071	838	324	1000	750	1	1	80565149	852	-17.62	0.56	12	0.48	-60.00	1903.00	1500	20220819	-29.53	983	20221013	7.53	1345	-21.41	20230117	993	6.45	20230103	1500	-29.53	20220819	983	7.53	20221013	4.16	N	025750	1000	837 억	2590611	N	N	0	N	N
148	20230705	140319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1065	-16	5	-1.48	282480391	264761	137.98	1081	1084	1061	1405	757	1081	1066.93	3.22	0	-75731	1099	1089	1080	1070	1061	1090	1071	838	324	1000	750	1	1	80565149	858	-17.75	0.56	12	0.33	-60.00	1903.00	1500	20220819	-29.00	983	20221013	8.34	1345	-20.82	20230117	993	7.25	20230103	1500	-29.00	20220819	983	8.34	20221013	4.16	N	025750	1000	837 억	2590611	N	N	0	N	N
149	20230705	130320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1065	-16	5	-1.48	262922361	246361	128.39	1081	1084	1061	1405	757	1081	1067.22	3.22	0	-63400	1099	1089	1080	1070	1061	1090	1071	838	324	1000	750	1	1	80565149	858	-17.75	0.56	12	0.31	-60.00	1903.00	1500	20220819	-29.00	983	20221013	8.34	1345	-20.82	20230117	993	7.25	20230103	1500	-29.00	20220819	983	8.34	20221013	4.16	N	025750	1000	837 억	2590611	N	N	0	N	N
150	20230705	120320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1065	-16	5	-1.48	233049697	218254	113.74	1081	1084	1062	1405	757	1081	1067.79	3.22	0	-57600	1099	1089	1080	1070	1061	1090	1071	838	324	1000	750	1	1	80565149	858	-17.75	0.56	12	0.27	-60.00	1903.00	1500	20220819	-29.00	983	20221013	8.34	1345	-20.82	20230117	993	7.25	20230103	1500	-29.00	20220819	983	8.34	20221013	4.16	N	025750	1000	837 억	2590611	N	N	0	N	N
151	20230705	110321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1062	-19	5	-1.76	196119898	183545	95.65	1081	1084	1062	1405	757	1081	1068.51	3.22	0	-47200	1099	1089	1080	1070	1061	1090	1071	838	324	1000	750	1	1	80565149	856	-17.70	0.56	12	0.23	-60.00	1903.00	1500	20220819	-29.20	983	20221013	8.04	1345	-21.04	20230117	993	6.95	20230103	1500	-29.20	20220819	983	8.04	20221013	4.16	N	025750	1000	837 억	2590611	N	N	0	N	N
152	20230705	100321	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1070	-11	5	-1.02	101275394	94475	49.23	1081	1084	1066	1405	757	1081	1071.98	3.22	0	-12988	1099	1089	1080	1070	1061	1090	1071	838	324	1000	750	1	1	80565149	862	-17.83	0.56	12	0.12	-60.00	1903.00	1500	20220819	-28.67	983	20221013	8.85	1345	-20.45	20230117	993	7.75	20230103	1500	-28.67	20220819	983	8.85	20221013	4.16	N	025750	1000	837 억	2590611	N	N	0	N	N
153	20230705	090320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1084	3	2	0.28	3379190	3126	1.63	1081	1084	1080	1405	757	1081	1080.99	3.22	0	-2766	1099	1089	1080	1070	1061	1090	1071	838	324	1000	750	1	1	80565149	873	-18.07	0.57	12	0.00	-60.00	1903.00	1500	20220819	-27.73	983	20221013	10.27	1345	-19.41	20230117	993	9.16	20230103	1500	-27.73	20220819	983	10.27	20221013	4.16	N	025750	1000	837 억	2590611	N	N	0	N	N
154	20230704	160319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1081	-5	5	-0.46	205586291	191123	85.30	1081	1090	1071	1411	761	1086	1075.66	3.27	0	-49862	1102	1093	1086	1077	1070	1098	1082	838	325	1000	760	1	1	80565149	871	-18.02	0.57	12	0.24	-60.00	1903.00	1500	20220819	-27.93	983	20221013	9.97	1345	-19.63	20230117	993	8.86	20230103	1500	-27.93	20220819	983	9.97	20221013	4.16	N	025750	1000	837 억	2630565	N	N	2	N	N
155	20230704	150316	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1080	-6	5	-0.55	198451042	184513	82.35	1081	1090	1071	1411	761	1086	1075.53	3.27	0	-49883	1102	1093	1086	1077	1070	1098	1082	838	325	1000	760	1	1	80565149	870	-18.00	0.57	12	0.23	-60.00	1903.00	1500	20220819	-28.00	983	20221013	9.87	1345	-19.70	20230117	993	8.76	20230103	1500	-28.00	20220819	983	9.87	20221013	4.16	N	025750	1000	837 억	2630565	N	N	2	N	N
156	20230704	140319	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1079	-7	5	-0.64	177449028	165061	73.67	1081	1090	1071	1411	761	1086	1075.04	3.27	0	-48916	1102	1093	1086	1077	1070	1098	1082	838	325	1000	760	1	1	80565149	869	-17.98	0.57	12	0.20	-60.00	1903.00	1500	20220819	-28.07	983	20221013	9.77	1345	-19.78	20230117	993	8.66	20230103	1500	-28.07	20220819	983	9.77	20221013	4.16	N	025750	1000	837 억	2630565	N	N	2	N	N
157	20230704	130315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1076	-10	5	-0.92	165179796	153699	68.60	1081	1090	1071	1411	761	1086	1074.68	3.27	0	-47643	1102	1093	1086	1077	1070	1098	1082	838	325	1000	760	1	1	80565149	867	-17.93	0.57	12	0.19	-60.00	1903.00	1500	20220819	-28.27	983	20221013	9.46	1345	-20.00	20230117	993	8.36	20230103	1500	-28.27	20220819	983	9.46	20221013	4.16	N	025750	1000	837 억	2630565	N	N	2	N	N
158	20230704	120318	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1074	-12	5	-1.10	158024100	147051	65.63	1081	1090	1071	1411	761	1086	1074.61	3.27	0	-47137	1102	1093	1086	1077	1070	1098	1082	838	325	1000	760	1	1	80565149	865	-17.90	0.56	12	0.18	-60.00	1903.00	1500	20220819	-28.40	983	20221013	9.26	1345	-20.15	20230117	993	8.16	20230103	1500	-28.40	20220819	983	9.26	20221013	4.16	N	025750	1000	837 억	2630565	N	N	2	N	N
159	20230704	110314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1072	-14	5	-1.29	151340799	140831	62.85	1081	1090	1071	1411	761	1086	1074.61	3.27	0	-44048	1102	1093	1086	1077	1070	1098	1082	838	325	1000	760	1	1	80565149	864	-17.87	0.56	12	0.17	-60.00	1903.00	1500	20220819	-28.53	983	20221013	9.05	1345	-20.30	20230117	993	7.96	20230103	1500	-28.53	20220819	983	9.05	20221013	4.16	N	025750	1000	837 억	2630565	N	N	2	N	N
160	20230704	100314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1078	-8	5	-0.74	68252449	63335	28.27	1081	1090	1075	1411	761	1086	1077.62	3.27	0	-27052	1102	1093	1086	1077	1070	1098	1082	838	325	1000	760	1	1	80565149	868	-17.97	0.57	12	0.08	-60.00	1903.00	1500	20220819	-28.13	983	20221013	9.66	1345	-19.85	20230117	993	8.56	20230103	1500	-28.13	20220819	983	9.66	20221013	4.16	N	025750	1000	837 억	2630565	N	N	2	N	N
161	20230704	090315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1090	4	2	0.37	2165310	2002	0.89	1081	1090	1081	1411	761	1086	1081.13	3.27	0	-92	1102	1093	1086	1077	1070	1098	1082	838	325	1000	760	1	1	80565149	878	-18.17	0.57	12	0.00	-60.00	1903.00	1500	20220819	-27.33	983	20221013	10.89	1345	-18.96	20230117	993	9.77	20230103	1500	-27.33	20220819	983	10.89	20221013	4.16	N	025750	1000	837 억	2630565	N	N	2	N	N
162	20230703	160313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1086	6	2	0.56	243116606	223354	92.75	1080	1095	1079	1404	756	1080	1088.53	3.23	0	21978	1092	1085	1078	1071	1064	1087	1073	838	324	1000	750	1	1	80565149	875	-18.10	0.57	12	0.28	-60.00	1903.00	1500	20220819	-27.60	983	20221013	10.48	1345	-19.26	20230117	993	9.37	20230103	1500	-27.60	20220819	983	10.48	20221013	4.26	N	025750	1000	837 억	2602743	N	N	2	N	N
163	20230703	150315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1089	9	2	0.83	209694713	192585	79.98	1080	1095	1079	1404	756	1080	1088.84	3.23	0	18259	1092	1085	1078	1071	1064	1087	1073	838	324	1000	750	1	1	80565149	877	-18.15	0.57	12	0.24	-60.00	1903.00	1500	20220819	-27.40	983	20221013	10.78	1345	-19.03	20230117	993	9.67	20230103	1500	-27.40	20220819	983	10.78	20221013	4.26	N	025750	1000	837 억	2602743	N	N	0	N	N
164	20230703	140314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1090	10	2	0.93	203182401	186599	77.49	1080	1095	1079	1404	756	1080	1088.87	3.23	0	18611	1092	1085	1078	1071	1064	1087	1073	838	324	1000	750	1	1	80565149	878	-18.17	0.57	12	0.23	-60.00	1903.00	1500	20220819	-27.33	983	20221013	10.89	1345	-18.96	20230117	993	9.77	20230103	1500	-27.33	20220819	983	10.89	20221013	4.26	N	025750	1000	837 억	2602743	N	N	0	N	N
165	20230703	130312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1090	10	2	0.93	188237463	172888	71.80	1080	1095	1079	1404	756	1080	1088.78	3.23	0	24284	1092	1085	1078	1071	1064	1087	1073	838	324	1000	750	1	1	80565149	878	-18.17	0.57	12	0.21	-60.00	1903.00	1500	20220819	-27.33	983	20221013	10.89	1345	-18.96	20230117	993	9.77	20230103	1500	-27.33	20220819	983	10.89	20221013	4.26	N	025750	1000	837 억	2602743	N	N	0	N	N
166	20230703	120312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1091	11	2	1.02	156910817	144131	59.85	1080	1095	1079	1404	756	1080	1088.67	3.23	0	25012	1092	1085	1078	1071	1064	1087	1073	838	324	1000	750	1	1	80565149	879	-18.18	0.57	12	0.18	-60.00	1903.00	1500	20220819	-27.27	983	20221013	10.99	1345	-18.88	20230117	993	9.87	20230103	1500	-27.27	20220819	983	10.99	20221013	4.26	N	025750	1000	837 억	2602743	N	N	0	N	N
167	20230703	110314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1091	11	2	1.02	133121154	122300	50.79	1080	1095	1079	1404	756	1080	1088.48	3.23	0	18479	1092	1085	1078	1071	1064	1087	1073	838	324	1000	750	1	1	80565149	879	-18.18	0.57	12	0.15	-60.00	1903.00	1500	20220819	-27.27	983	20221013	10.99	1345	-18.88	20230117	993	9.87	20230103	1500	-27.27	20220819	983	10.99	20221013	4.26	N	025750	1000	837 억	2602743	N	N	0	N	N
168	20230703	100309	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1092	12	2	1.11	101617596	93406	38.79	1080	1095	1079	1404	756	1080	1087.91	3.23	0	21147	1092	1085	1078	1071	1064	1087	1073	838	324	1000	750	1	1	80565149	880	-18.20	0.57	12	0.12	-60.00	1903.00	1500	20220819	-27.20	983	20221013	11.09	1345	-18.81	20230117	993	9.97	20230103	1500	-27.20	20220819	983	11.09	20221013	4.26	N	025750	1000	837 억	2602743	N	N	0	N	N
169	20230703	090309	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1083	3	2	0.28	11209337	10379	4.31	1080	1083	1079	1404	756	1080	1080.00	3.23	0	498	1092	1085	1078	1071	1064	1087	1073	838	324	1000	750	1	1	80565149	873	-18.05	0.57	12	0.01	-60.00	1903.00	1500	20220819	-27.80	983	20221013	10.17	1345	-19.48	20230117	993	9.06	20230103	1500	-27.80	20220819	983	10.17	20221013	4.26	N	025750	1000	837 억	2602743	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History