KissMeData/025750/price/prices-20230801.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160356	57	100.00	KOSPI	종이.목재	N	N	N	N		N	962	-8	5	-0.82	124998397	129343	69.54	965	978	960	1261	679	970	966.41	2.40	-31626	1001	985	974	958	947	980	953	838	291	1000	670	1	1	80565149	775	-16.03	0.51	12	0.16	-60.00	1903.00	1375	20220830	-30.04	920	20230726	4.57	1345	-28.48	20230117	920	4.57	20230726	1370	-29.78	20220831	920	4.57	20230726	3.17	N	025750	1000	837 억	1929560	N	N	4	N	N
3	20230831	150450	57	100.00	KOSPI	종이.목재	N	N	N	N		N	963	-7	5	-0.72	120777033	124955	67.18	965	978	960	1261	679	970	966.56	2.40	-31463	1001	985	974	958	947	980	953	838	291	1000	670	1	1	80565149	776	-16.05	0.51	12	0.16	-60.00	1903.00	1375	20220830	-29.96	920	20230726	4.67	1345	-28.40	20230117	920	4.67	20230726	1370	-29.71	20220831	920	4.67	20230726	3.17	N	025750	1000	837 억	1929560	N	N	6	N	N
4	20230831	140511	57	100.00	KOSPI	종이.목재	N	N	N	N		N	961	-9	5	-0.93	105020142	108581	58.38	965	978	960	1261	679	970	967.21	2.40	-26735	1001	985	974	958	947	980	953	838	291	1000	670	1	1	80565149	774	-16.02	0.50	12	0.13	-60.00	1903.00	1375	20220830	-30.11	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1370	-29.85	20220831	920	4.46	20230726	3.17	N	025750	1000	837 억	1929560	N	N	6	N	N
5	20230831	130459	57	100.00	KOSPI	종이.목재	N	N	N	N		N	961	-9	5	-0.93	79706914	82237	44.22	965	978	960	1261	679	970	969.23	2.40	-12427	1001	985	974	958	947	980	953	838	291	1000	670	1	1	80565149	774	-16.02	0.50	12	0.10	-60.00	1903.00	1375	20220830	-30.11	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1370	-29.85	20220831	920	4.46	20230726	3.17	N	025750	1000	837 억	1929560	N	N	6	N	N
6	20230831	120504	57	100.00	KOSPI	종이.목재	N	N	N	N		N	961	-9	5	-0.93	72262032	74497	40.05	965	978	960	1261	679	970	970.00	2.40	-9143	1001	985	974	958	947	980	953	838	291	1000	670	1	1	80565149	774	-16.02	0.50	12	0.09	-60.00	1903.00	1375	20220830	-30.11	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1370	-29.85	20220831	920	4.46	20230726	3.17	N	025750	1000	837 억	1929560	N	N	6	N	N
7	20230831	110704	57	100.00	KOSPI	종이.목재	N	N	N	N		N	963	-7	5	-0.72	64998444	66960	36.00	965	978	960	1261	679	970	970.71	2.40	-6688	1001	985	974	958	947	980	953	838	291	1000	670	1	1	80565149	776	-16.05	0.51	12	0.08	-60.00	1903.00	1375	20220830	-29.96	920	20230726	4.67	1345	-28.40	20230117	920	4.67	20230726	1370	-29.71	20220831	920	4.67	20230726	3.17	N	025750	1000	837 억	1929560	N	N	6	N	N
8	20230831	100537	57	100.00	KOSPI	종이.목재	N	N	N	N		N	964	-6	5	-0.62	52568521	54043	29.06	965	978	963	1261	679	970	972.72	2.40	-3360	1001	985	974	958	947	980	953	838	291	1000	670	1	1	80565149	777	-16.07	0.51	12	0.07	-60.00	1903.00	1375	20220830	-29.89	920	20230726	4.78	1345	-28.33	20230117	920	4.78	20230726	1370	-29.64	20220831	920	4.78	20230726	3.17	N	025750	1000	837 억	1929560	N	N	6	N	N
9	20230831	090429	57	100.00	KOSPI	종이.목재	N	N	N	N		N	977	7	2	0.72	1647969	1703	0.92	965	977	965	1261	679	970	967.69	2.40	0	1001	985	974	958	947	980	953	838	291	1000	670	1	1	80565149	787	-16.28	0.51	12	0.00	-60.00	1903.00	1375	20220830	-28.95	920	20230726	6.20	1345	-27.36	20230117	920	6.20	20230726	1370	-28.69	20220831	920	6.20	20230726	3.17	N	025750	1000	837 억	1929560	N	N	6	N	N
10	20230830	160358	57	100.00	KOSPI	종이.목재	N	N	N	N		N	970	5	2	0.52	180156286	185978	157.90	990	990	963	1254	676	965	968.69	2.44	-30858	975	969	961	955	947	972	958	838	289	1000	670	1	1	80565149	781	-16.17	0.51	12	0.23	-60.00	1903.00	1375	20220830	-29.45	920	20230726	5.43	1345	-27.88	20230117	920	5.43	20230726	1375	-29.45	20220830	920	5.43	20230726	3.18	N	025750	1000	837 억	1963532	N	N	6	N	N
11	20230830	150439	57	100.00	KOSPI	종이.목재	N	N	N	N		N	970	5	2	0.52	177733298	183478	155.78	990	990	963	1254	676	965	968.69	2.44	-31651	975	969	961	955	947	972	958	838	289	1000	670	1	1	80565149	781	-16.17	0.51	12	0.23	-60.00	1903.00	1375	20220830	-29.45	920	20230726	5.43	1345	-27.88	20230117	920	5.43	20230726	1375	-29.45	20220830	920	5.43	20230726	3.18	N	025750	1000	837 억	1963532	N	N	3	N	N
12	20230830	140503	57	100.00	KOSPI	종이.목재	N	N	N	N		N	968	3	2	0.31	168845176	174295	147.98	990	990	963	1254	676	965	968.73	2.44	-30566	975	969	961	955	947	972	958	838	289	1000	670	1	1	80565149	780	-16.13	0.51	12	0.22	-60.00	1903.00	1375	20220830	-29.60	920	20230726	5.22	1345	-28.03	20230117	920	5.22	20230726	1375	-29.60	20220830	920	5.22	20230726	3.18	N	025750	1000	837 억	1963532	N	N	3	N	N
13	20230830	130449	57	100.00	KOSPI	종이.목재	N	N	N	N		N	968	3	2	0.31	152561944	157430	133.66	990	990	963	1254	676	965	969.08	2.44	-31416	975	969	961	955	947	972	958	838	289	1000	670	1	1	80565149	780	-16.13	0.51	12	0.20	-60.00	1903.00	1375	20220830	-29.60	920	20230726	5.22	1345	-28.03	20230117	920	5.22	20230726	1375	-29.60	20220830	920	5.22	20230726	3.18	N	025750	1000	837 억	1963532	N	N	3	N	N
14	20230830	120459	57	100.00	KOSPI	종이.목재	N	N	N	N		N	965	0	3	0.00	118129200	121923	103.52	990	990	963	1254	676	965	968.88	2.44	-30249	975	969	961	955	947	972	958	838	289	1000	670	1	1	80565149	777	-16.08	0.51	12	0.15	-60.00	1903.00	1375	20220830	-29.82	920	20230726	4.89	1345	-28.25	20230117	920	4.89	20230726	1375	-29.82	20220830	920	4.89	20230726	3.18	N	025750	1000	837 억	1963532	N	N	3	N	N
15	20230830	110659	57	100.00	KOSPI	종이.목재	N	N	N	N		N	966	1	2	0.10	64815613	66676	56.61	990	990	963	1254	676	965	972.10	2.44	-18633	975	969	961	955	947	972	958	838	289	1000	670	1	1	80565149	778	-16.10	0.51	12	0.08	-60.00	1903.00	1375	20220830	-29.75	920	20230726	5.00	1345	-28.18	20230117	920	5.00	20230726	1375	-29.75	20220830	920	5.00	20230726	3.18	N	025750	1000	837 억	1963532	N	N	3	N	N
16	20230830	100524	57	100.00	KOSPI	종이.목재	N	N	N	N		N	968	3	2	0.31	50975221	52368	44.46	990	990	963	1254	676	965	973.40	2.44	-13070	975	969	961	955	947	972	958	838	289	1000	670	1	1	80565149	780	-16.13	0.51	12	0.07	-60.00	1903.00	1375	20220830	-29.60	920	20230726	5.22	1345	-28.03	20230117	920	5.22	20230726	1375	-29.60	20220830	920	5.22	20230726	3.18	N	025750	1000	837 억	1963532	N	N	3	N	N
17	20230830	090424	57	100.00	KOSPI	종이.목재	N	N	N	N		N	971	6	2	0.62	7797536	7933	6.74	990	990	968	1254	676	965	982.92	2.44	-94	975	969	961	955	947	972	958	838	289	1000	670	1	1	80565149	782	-16.18	0.51	12	0.01	-60.00	1903.00	1375	20220830	-29.38	920	20230726	5.54	1345	-27.81	20230117	920	5.54	20230726	1375	-29.38	20220830	920	5.54	20230726	3.18	N	025750	1000	837 억	1963532	N	N	3	N	N
18	20230829	160354	57	100.00	KOSPI	종이.목재	N	N	N	N		N	965	4	2	0.42	113358668	117698	63.45	965	967	953	1249	673	961	963.13	2.43	8317	973	966	955	948	937	970	952	838	288	1000	670	1	1	80565149	777	-16.08	0.51	12	0.15	-60.00	1903.00	1425	20220826	-32.28	920	20230726	4.89	1345	-28.25	20230117	920	4.89	20230726	1375	-29.82	20220830	920	4.89	20230726	3.25	N	025750	1000	837 억	1959239	N	N	3	N	N
19	20230829	150441	57	100.00	KOSPI	종이.목재	N	N	N	N		N	964	3	2	0.31	106970259	111042	59.86	965	967	953	1249	673	961	963.33	2.43	8486	973	966	955	948	937	970	952	838	288	1000	670	1	1	80565149	777	-16.07	0.51	12	0.14	-60.00	1903.00	1425	20220826	-32.35	920	20230726	4.78	1345	-28.33	20230117	920	4.78	20230726	1375	-29.89	20220830	920	4.78	20230726	3.25	N	025750	1000	837 억	1959239	N	N	4	N	N
20	20230829	140513	57	100.00	KOSPI	종이.목재	N	N	N	N		N	960	-1	5	-0.10	88817612	92187	49.70	965	967	953	1249	673	961	963.45	2.43	10988	973	966	955	948	937	970	952	838	288	1000	670	1	1	80565149	773	-16.00	0.50	12	0.11	-60.00	1903.00	1425	20220826	-32.63	920	20230726	4.35	1345	-28.62	20230117	920	4.35	20230726	1375	-30.18	20220830	920	4.35	20230726	3.25	N	025750	1000	837 억	1959239	N	N	4	N	N
21	20230829	130453	57	100.00	KOSPI	종이.목재	N	N	N	N		N	964	3	2	0.31	81009462	84062	45.32	965	967	953	1249	673	961	963.69	2.43	12266	973	966	955	948	937	970	952	838	288	1000	670	1	1	80565149	777	-16.07	0.51	12	0.10	-60.00	1903.00	1425	20220826	-32.35	920	20230726	4.78	1345	-28.33	20230117	920	4.78	20230726	1375	-29.89	20220830	920	4.78	20230726	3.25	N	025750	1000	837 억	1959239	N	N	4	N	N
22	20230829	120508	57	100.00	KOSPI	종이.목재	N	N	N	N		N	961	0	3	0.00	74523635	77315	41.68	965	967	953	1249	673	961	963.90	2.43	14249	973	966	955	948	937	970	952	838	288	1000	670	1	1	80565149	774	-16.02	0.50	12	0.10	-60.00	1903.00	1425	20220826	-32.56	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1375	-30.11	20220830	920	4.46	20230726	3.25	N	025750	1000	837 억	1959239	N	N	4	N	N
23	20230829	110754	57	100.00	KOSPI	종이.목재	N	N	N	N		N	964	3	2	0.31	67969234	70501	38.01	965	967	953	1249	673	961	964.09	2.43	17562	973	966	955	948	937	970	952	838	288	1000	670	1	1	80565149	777	-16.07	0.51	12	0.09	-60.00	1903.00	1425	20220826	-32.35	920	20230726	4.78	1345	-28.33	20230117	920	4.78	20230726	1375	-29.89	20220830	920	4.78	20230726	3.25	N	025750	1000	837 억	1959239	N	N	4	N	N
24	20230829	100540	57	100.00	KOSPI	종이.목재	N	N	N	N		N	966	5	2	0.52	59944985	62174	33.52	965	967	953	1249	673	961	964.15	2.43	18232	973	966	955	948	937	970	952	838	288	1000	670	1	1	80565149	778	-16.10	0.51	12	0.08	-60.00	1903.00	1425	20220826	-32.21	920	20230726	5.00	1345	-28.18	20230117	920	5.00	20230726	1375	-29.75	20220830	920	5.00	20230726	3.25	N	025750	1000	837 억	1959239	N	N	4	N	N
25	20230829	090345	57	100.00	KOSPI	종이.목재	N	N	N	N		N	966	5	2	0.52	1602160	1660	0.89	965	967	964	1249	673	961	965.16	2.43	480	973	966	955	948	937	970	952	838	288	1000	670	1	1	80565149	778	-16.10	0.51	12	0.00	-60.00	1903.00	1425	20220826	-32.21	920	20230726	5.00	1345	-28.18	20230117	920	5.00	20230726	1375	-29.75	20220830	920	5.00	20230726	3.25	N	025750	1000	837 억	1959239	N	N	4	N	N
26	20230828	160345	57	100.00	KOSPI	종이.목재	N	N	N	N		N	961	15	2	1.59	177271009	185462	119.33	946	962	944	1229	663	946	955.83	2.35	52202	957	951	944	938	931	954	941	838	283	1000	660	1	1	80565149	774	-16.02	0.50	12	0.23	-60.00	1903.00	1425	20220826	-32.56	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1375	-30.11	20220830	920	4.46	20230726	3.26	N	025750	1000	837 억	1892424	N	N	4	N	N
27	20230828	150349	57	100.00	KOSPI	종이.목재	N	N	N	N		N	962	16	2	1.69	167670759	175477	112.91	946	962	944	1229	663	946	955.51	2.35	50749	957	951	944	938	931	954	941	838	283	1000	660	1	1	80565149	775	-16.03	0.51	12	0.22	-60.00	1903.00	1425	20220826	-32.49	920	20230726	4.57	1345	-28.48	20230117	920	4.57	20230726	1375	-30.04	20220830	920	4.57	20230726	3.26	N	025750	1000	837 억	1892424	N	N	5	N	N
28	20230828	140348	57	100.00	KOSPI	종이.목재	N	N	N	N		N	961	15	2	1.59	162857410	170467	109.68	946	962	944	1229	663	946	955.36	2.35	49134	957	951	944	938	931	954	941	838	283	1000	660	1	1	80565149	774	-16.02	0.50	12	0.21	-60.00	1903.00	1425	20220826	-32.56	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1375	-30.11	20220830	920	4.46	20230726	3.26	N	025750	1000	837 억	1892424	N	N	5	N	N
29	20230828	130352	57	100.00	KOSPI	종이.목재	N	N	N	N		N	962	16	2	1.69	156137662	163464	105.18	946	962	944	1229	663	946	955.18	2.35	49315	957	951	944	938	931	954	941	838	283	1000	660	1	1	80565149	775	-16.03	0.51	12	0.20	-60.00	1903.00	1425	20220826	-32.49	920	20230726	4.57	1345	-28.48	20230117	920	4.57	20230726	1375	-30.04	20220830	920	4.57	20230726	3.26	N	025750	1000	837 억	1892424	N	N	5	N	N
30	20230828	120349	57	100.00	KOSPI	종이.목재	N	N	N	N		N	960	14	2	1.48	142782016	149563	96.23	946	962	944	1229	663	946	954.66	2.35	42980	957	951	944	938	931	954	941	838	283	1000	660	1	1	80565149	773	-16.00	0.50	12	0.19	-60.00	1903.00	1425	20220826	-32.63	920	20230726	4.35	1345	-28.62	20230117	920	4.35	20230726	1375	-30.18	20220830	920	4.35	20230726	3.26	N	025750	1000	837 억	1892424	N	N	5	N	N
31	20230828	110347	57	100.00	KOSPI	종이.목재	N	N	N	N		N	960	14	2	1.48	102406349	107529	69.19	946	960	944	1229	663	946	952.36	2.35	26251	957	951	944	938	931	954	941	838	283	1000	660	1	1	80565149	773	-16.00	0.50	12	0.13	-60.00	1903.00	1425	20220826	-32.63	920	20230726	4.35	1345	-28.62	20230117	920	4.35	20230726	1375	-30.18	20220830	920	4.35	20230726	3.26	N	025750	1000	837 억	1892424	N	N	5	N	N
32	20230828	100342	57	100.00	KOSPI	종이.목재	N	N	N	N		N	953	7	2	0.74	47690024	50255	32.34	946	955	944	1229	663	946	948.96	2.35	27076	957	951	944	938	931	954	941	838	283	1000	660	1	1	80565149	768	-15.88	0.50	12	0.06	-60.00	1903.00	1425	20220826	-33.12	920	20230726	3.59	1345	-29.14	20230117	920	3.59	20230726	1375	-30.69	20220830	920	3.59	20230726	3.26	N	025750	1000	837 억	1892424	N	N	5	N	N
33	20230828	090348	57	100.00	KOSPI	종이.목재	N	N	N	N		N	952	6	2	0.63	4748429	5015	3.23	946	952	946	1229	663	946	946.85	2.35	255	957	951	944	938	931	954	941	838	283	1000	660	1	1	80565149	767	-15.87	0.50	12	0.01	-60.00	1903.00	1425	20220826	-33.19	920	20230726	3.48	1345	-29.22	20230117	920	3.48	20230726	1375	-30.76	20220830	920	3.48	20230726	3.26	N	025750	1000	837 억	1892424	N	N	5	N	N
34	20230825	160345	57	100.00	KOSPI	종이.목재	N	N	N	N		N	946	-4	5	-0.42	145782048	154599	148.20	937	950	937	1235	665	950	942.96	2.30	39799	963	956	953	946	943	955	945	838	285	1000	660	1	1	80565149	762	-15.77	0.50	12	0.19	-60.00	1903.00	1425	20220826	-33.61	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1425	-33.61	20220826	920	2.83	20230726	3.23	N	025750	1000	837 억	1849504	N	N	5	N	N
35	20230825	150348	57	100.00	KOSPI	종이.목재	N	N	N	N		N	945	-5	5	-0.53	138661508	147072	140.99	937	950	937	1235	665	950	942.81	2.30	40359	963	956	953	946	943	955	945	838	285	1000	660	1	1	80565149	761	-15.75	0.50	12	0.18	-60.00	1903.00	1425	20220826	-33.68	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1425	-33.68	20220826	920	2.72	20230726	3.23	N	025750	1000	837 억	1849504	N	N	13	N	N
36	20230825	140346	57	100.00	KOSPI	종이.목재	N	N	N	N		N	947	-3	5	-0.32	129931664	137837	132.14	937	950	937	1235	665	950	942.65	2.30	40359	963	956	953	946	943	955	945	838	285	1000	660	1	1	80565149	763	-15.78	0.50	12	0.17	-60.00	1903.00	1425	20220826	-33.54	920	20230726	2.93	1345	-29.59	20230117	920	2.93	20230726	1425	-33.54	20220826	920	2.93	20230726	3.23	N	025750	1000	837 억	1849504	N	N	13	N	N
37	20230825	130346	57	100.00	KOSPI	종이.목재	N	N	N	N		N	946	-4	5	-0.42	118206387	125433	120.24	937	950	937	1235	665	950	942.39	2.30	41230	963	956	953	946	943	955	945	838	285	1000	660	1	1	80565149	762	-15.77	0.50	12	0.16	-60.00	1903.00	1425	20220826	-33.61	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1425	-33.61	20220826	920	2.83	20230726	3.23	N	025750	1000	837 억	1849504	N	N	13	N	N
38	20230825	120347	57	100.00	KOSPI	종이.목재	N	N	N	N		N	948	-2	5	-0.21	103110816	109467	104.94	937	950	937	1235	665	950	941.94	2.30	42260	963	956	953	946	943	955	945	838	285	1000	660	1	1	80565149	764	-15.80	0.50	12	0.14	-60.00	1903.00	1425	20220826	-33.47	920	20230726	3.04	1345	-29.52	20230117	920	3.04	20230726	1425	-33.47	20220826	920	3.04	20230726	3.23	N	025750	1000	837 억	1849504	N	N	13	N	N
39	20230825	110346	57	100.00	KOSPI	종이.목재	N	N	N	N		N	945	-5	5	-0.53	91849033	97559	93.52	937	950	937	1235	665	950	941.47	2.30	42221	963	956	953	946	943	955	945	838	285	1000	660	1	1	80565149	761	-15.75	0.50	12	0.12	-60.00	1903.00	1425	20220826	-33.68	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1425	-33.68	20220826	920	2.72	20230726	3.23	N	025750	1000	837 억	1849504	N	N	13	N	N
40	20230825	100346	57	100.00	KOSPI	종이.목재	N	N	N	N		N	940	-10	5	-1.05	69327880	73669	70.62	937	950	937	1235	665	950	941.07	2.30	40760	963	956	953	946	943	955	945	838	285	1000	660	1	1	80565149	757	-15.67	0.49	12	0.09	-60.00	1903.00	1425	20220826	-34.04	920	20230726	2.17	1345	-30.11	20230117	920	2.17	20230726	1425	-34.04	20220826	920	2.17	20230726	3.23	N	025750	1000	837 억	1849504	N	N	13	N	N
41	20230825	090347	57	100.00	KOSPI	종이.목재	N	N	N	N		N	948	-2	5	-0.21	6063808	6465	6.20	937	950	937	1235	665	950	937.94	2.30	854	963	956	953	946	943	955	945	838	285	1000	660	1	1	80565149	764	-15.80	0.50	12	0.01	-60.00	1903.00	1425	20220826	-33.47	920	20230726	3.04	1345	-29.52	20230117	920	3.04	20230726	1425	-33.47	20220826	920	3.04	20230726	3.23	N	025750	1000	837 억	1849504	N	N	13	N	N
42	20230824	160343	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	950	-3	5	-0.31	97971583	102793	60.67	956	960	950	1238	668	953	953.10	2.32	-23443	971	962	956	947	941	966	951	838	285	1000	660	1	1	80565149	765	-15.83	0.50	12	0.13	-60.00	1903.00	1445	20220823	-34.26	920	20230726	3.26	1345	-29.37	20230117	920	3.26	20230726	1425	-33.33	20220826	920	3.26	20230726	3.22	N	025750	1000	837 억	1872974	N	N	13	N	N
43	20230824	150342	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	954	1	2	0.10	81991023	85974	50.75	956	960	950	1238	668	953	953.67	2.32	-17119	971	962	956	947	941	966	951	838	285	1000	660	1	1	80565149	769	-15.90	0.50	12	0.11	-60.00	1903.00	1445	20220823	-33.98	920	20230726	3.70	1345	-29.07	20230117	920	3.70	20230726	1425	-33.05	20220826	920	3.70	20230726	3.22	N	025750	1000	837 억	1872974	N	N	16	N	N
44	20230824	140344	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	954	1	2	0.10	49411149	51706	30.52	956	960	951	1238	668	953	955.62	2.32	-20200	971	962	956	947	941	966	951	838	285	1000	660	1	1	80565149	769	-15.90	0.50	12	0.06	-60.00	1903.00	1445	20220823	-33.98	920	20230726	3.70	1345	-29.07	20230117	920	3.70	20230726	1425	-33.05	20220826	920	3.70	20230726	3.22	N	025750	1000	837 억	1872974	N	N	16	N	N
45	20230824	130345	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	955	2	2	0.21	43072360	45068	26.60	956	960	951	1238	668	953	955.72	2.32	-17617	971	962	956	947	941	966	951	838	285	1000	660	1	1	80565149	769	-15.92	0.50	12	0.06	-60.00	1903.00	1445	20220823	-33.91	920	20230726	3.80	1345	-29.00	20230117	920	3.80	20230726	1425	-32.98	20220826	920	3.80	20230726	3.22	N	025750	1000	837 억	1872974	N	N	16	N	N
46	20230824	120345	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	954	1	2	0.10	41210355	43116	25.45	956	960	951	1238	668	953	955.80	2.32	-17250	971	962	956	947	941	966	951	838	285	1000	660	1	1	80565149	769	-15.90	0.50	12	0.05	-60.00	1903.00	1445	20220823	-33.98	920	20230726	3.70	1345	-29.07	20230117	920	3.70	20230726	1425	-33.05	20220826	920	3.70	20230726	3.22	N	025750	1000	837 억	1872974	N	N	16	N	N
47	20230824	110345	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	954	1	2	0.10	30771498	32161	18.98	956	960	953	1238	668	953	956.80	2.32	-14497	971	962	956	947	941	966	951	838	285	1000	660	1	1	80565149	769	-15.90	0.50	12	0.04	-60.00	1903.00	1445	20220823	-33.98	920	20230726	3.70	1345	-29.07	20230117	920	3.70	20230726	1425	-33.05	20220826	920	3.70	20230726	3.22	N	025750	1000	837 억	1872974	N	N	16	N	N
48	20230824	100343	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	954	1	2	0.10	23644268	24686	14.57	956	960	953	1238	668	953	957.80	2.32	-12955	971	962	956	947	941	966	951	838	285	1000	660	1	1	80565149	769	-15.90	0.50	12	0.03	-60.00	1903.00	1445	20220823	-33.98	920	20230726	3.70	1345	-29.07	20230117	920	3.70	20230726	1425	-33.05	20220826	920	3.70	20230726	3.22	N	025750	1000	837 억	1872974	N	N	16	N	N
49	20230824	090345	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	954	1	2	0.10	978898	1024	0.60	956	956	954	1238	668	953	955.96	2.32	0	971	962	956	947	941	966	951	838	285	1000	660	1	1	80565149	769	-15.90	0.50	12	0.00	-60.00	1903.00	1445	20220823	-33.98	920	20230726	3.70	1345	-29.07	20230117	920	3.70	20230726	1425	-33.05	20220826	920	3.70	20230726	3.22	N	025750	1000	837 억	1872974	N	N	16	N	N
50	20230823	160342	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	953	-3	5	-0.31	160882584	168580	50.64	950	965	950	1242	670	956	954.35	2.35	-14049	998	976	963	941	928	970	935	838	286	1000	660	1	1	80565149	768	-15.88	0.50	12	0.21	-60.00	1903.00	1460	20220822	-34.73	920	20230726	3.59	1345	-29.14	20230117	920	3.59	20230726	1445	-34.05	20220823	920	3.59	20230726	3.20	N	025750	1000	837 억	1892531	N	N	16	N	N
51	20230823	150343	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	953	-3	5	-0.31	135739150	142221	42.72	950	965	950	1242	670	956	954.42	2.35	-10008	998	976	963	941	928	970	935	838	286	1000	660	1	1	80565149	768	-15.88	0.50	12	0.18	-60.00	1903.00	1460	20220822	-34.73	920	20230726	3.59	1345	-29.14	20230117	920	3.59	20230726	1445	-34.05	20220823	920	3.59	20230726	3.20	N	025750	1000	837 억	1892531	N	N	20	N	N
52	20230823	140345	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	954	-2	5	-0.21	126702518	132758	39.88	950	965	950	1242	670	956	954.39	2.35	-8133	998	976	963	941	928	970	935	838	286	1000	660	1	1	80565149	769	-15.90	0.50	12	0.16	-60.00	1903.00	1460	20220822	-34.66	920	20230726	3.70	1345	-29.07	20230117	920	3.70	20230726	1445	-33.98	20220823	920	3.70	20230726	3.20	N	025750	1000	837 억	1892531	N	N	20	N	N
53	20230823	130343	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	955	-1	5	-0.10	121685439	127498	38.30	950	965	950	1242	670	956	954.41	2.35	-3994	998	976	963	941	928	970	935	838	286	1000	660	1	1	80565149	769	-15.92	0.50	12	0.16	-60.00	1903.00	1460	20220822	-34.59	920	20230726	3.80	1345	-29.00	20230117	920	3.80	20230726	1445	-33.91	20220823	920	3.80	20230726	3.20	N	025750	1000	837 억	1892531	N	N	20	N	N
54	20230823	120345	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	957	1	2	0.10	57953583	60512	18.18	950	965	950	1242	670	956	957.72	2.35	-6602	998	976	963	941	928	970	935	838	286	1000	660	1	1	80565149	771	-15.95	0.50	12	0.08	-60.00	1903.00	1460	20220822	-34.45	920	20230726	4.02	1345	-28.85	20230117	920	4.02	20230726	1445	-33.77	20220823	920	4.02	20230726	3.20	N	025750	1000	837 억	1892531	N	N	20	N	N
55	20230823	110343	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	960	4	2	0.42	29119975	30404	9.13	950	965	950	1242	670	956	957.77	2.35	-4317	998	976	963	941	928	970	935	838	286	1000	660	1	1	80565149	773	-16.00	0.50	12	0.04	-60.00	1903.00	1460	20220822	-34.25	920	20230726	4.35	1345	-28.62	20230117	920	4.35	20230726	1445	-33.56	20220823	920	4.35	20230726	3.20	N	025750	1000	837 억	1892531	N	N	20	N	N
56	20230823	100342	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	956	0	3	0.00	7126166	7440	2.24	950	965	950	1242	670	956	957.83	2.35	-168	998	976	963	941	928	970	935	838	286	1000	660	1	1	80565149	770	-15.93	0.50	12	0.01	-60.00	1903.00	1460	20220822	-34.52	920	20230726	3.91	1345	-28.92	20230117	920	3.91	20230726	1445	-33.84	20220823	920	3.91	20230726	3.20	N	025750	1000	837 억	1892531	N	N	20	N	N
57	20230823	090347	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	956	0	3	0.00	646360	680	0.20	950	956	950	1242	670	956	950.10	2.35	-2	998	976	963	941	928	970	935	838	286	1000	660	1	1	80565149	770	-15.93	0.50	12	0.00	-60.00	1903.00	1460	20220822	-34.52	920	20230726	3.91	1345	-28.92	20230117	920	3.91	20230726	1445	-33.84	20220823	920	3.91	20230726	3.20	N	025750	1000	837 억	1892531	N	N	20	N	N
58	20230822	160340	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	956	-28	5	-2.85	316555896	329914	209.75	977	985	950	1279	689	984	959.53	2.38	-25358	1008	996	985	973	962	990	967	838	295	1000	680	1	1	80565149	770	-15.93	0.50	12	0.41	-60.00	1903.00	1500	20220819	-36.27	920	20230726	3.91	1345	-28.92	20230117	920	3.91	20230726	1460	-34.52	20220822	920	3.91	20230726	3.23	N	025750	1000	837 억	1917889	N	N	20	N	N
59	20230822	150340	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	953	-31	5	-3.15	312124480	325277	206.80	977	985	950	1279	689	984	959.57	2.38	-24244	1008	996	985	973	962	990	967	838	295	1000	680	1	1	80565149	768	-15.88	0.50	12	0.40	-60.00	1903.00	1500	20220819	-36.47	920	20230726	3.59	1345	-29.14	20230117	920	3.59	20230726	1460	-34.73	20220822	920	3.59	20230726	3.23	N	025750	1000	837 억	1917889	N	N	34	N	N
60	20230822	140344	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	958	-26	5	-2.64	203276824	211234	134.29	977	985	950	1279	689	984	962.33	2.38	-7780	1008	996	985	973	962	990	967	838	295	1000	680	1	1	80565149	772	-15.97	0.50	12	0.26	-60.00	1903.00	1500	20220819	-36.13	920	20230726	4.13	1345	-28.77	20230117	920	4.13	20230726	1460	-34.38	20220822	920	4.13	20230726	3.23	N	025750	1000	837 억	1917889	N	N	34	N	N
61	20230822	130341	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	958	-26	5	-2.64	178574726	185450	117.90	977	985	950	1279	689	984	962.93	2.38	-5824	1008	996	985	973	962	990	967	838	295	1000	680	1	1	80565149	772	-15.97	0.50	12	0.23	-60.00	1903.00	1500	20220819	-36.13	920	20230726	4.13	1345	-28.77	20230117	920	4.13	20230726	1460	-34.38	20220822	920	4.13	20230726	3.23	N	025750	1000	837 억	1917889	N	N	34	N	N
62	20230822	120335	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	960	-24	5	-2.44	140676998	145831	92.71	977	985	950	1279	689	984	964.66	2.38	-1315	1008	996	985	973	962	990	967	838	295	1000	680	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	1460	-34.25	20220822	920	4.35	20230726	3.23	N	025750	1000	837 억	1917889	N	N	34	N	N
63	20230822	110340	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	959	-25	5	-2.54	121962047	126315	80.31	977	985	950	1279	689	984	965.54	2.38	1135	1008	996	985	973	962	990	967	838	295	1000	680	1	1	80565149	773	-15.98	0.50	12	0.16	-60.00	1903.00	1500	20220819	-36.07	920	20230726	4.24	1345	-28.70	20230117	920	4.24	20230726	1460	-34.32	20220822	920	4.24	20230726	3.23	N	025750	1000	837 억	1917889	N	N	34	N	N
64	20230822	100339	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	961	-23	5	-2.34	62990415	64840	41.22	977	985	950	1279	689	984	971.47	2.38	1573	1008	996	985	973	962	990	967	838	295	1000	680	1	1	80565149	774	-16.02	0.50	12	0.08	-60.00	1903.00	1500	20220819	-35.93	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1460	-34.18	20220822	920	4.46	20230726	3.23	N	025750	1000	837 억	1917889	N	N	34	N	N
65	20230822	090340	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	984	0	3	0.00	18337470	18694	11.88	977	985	977	1279	689	984	980.93	2.38	-5929	1008	996	985	973	962	990	967	838	295	1000	680	1	1	80565149	793	-16.40	0.52	12	0.02	-60.00	1903.00	1500	20220819	-34.40	920	20230726	6.96	1345	-26.84	20230117	920	6.96	20230726	1460	-32.60	20220822	920	6.96	20230726	3.23	N	025750	1000	837 억	1917889	N	N	34	N	N
66	20230821	160340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	984	-15	5	-1.50	144827219	147611	89.67	990	997	974	1298	700	999	981.14	2.40	-16470	1031	1015	983	967	935	1023	975	838	299	1000	690	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	1460	-32.60	20220822	920	6.96	20230726	3.22	N	025750	1000	837 억	1934440	N	N	34	N	N
67	20230821	150341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	982	-17	5	-1.70	130706199	133178	80.91	990	997	974	1298	700	999	981.44	2.40	-9499	1031	1015	983	967	935	1023	975	838	299	1000	690	1	1	80565149	791	-16.37	0.52	12	0.17	-60.00	1903.00	1500	20220819	-34.53	920	20230726	6.74	1345	-26.99	20230117	920	6.74	20230726	1460	-32.74	20220822	920	6.74	20230726	3.22	N	025750	1000	837 억	1934440	N	N	43	N	N
68	20230821	140343	57	100.00	KOSPI	종이.목재	N	N	N	N		N	982	-17	5	-1.70	81203143	82540	50.14	990	997	979	1298	700	999	983.80	2.40	-7214	1031	1015	983	967	935	1023	975	838	299	1000	690	1	1	80565149	791	-16.37	0.52	12	0.10	-60.00	1903.00	1500	20220819	-34.53	920	20230726	6.74	1345	-26.99	20230117	920	6.74	20230726	1460	-32.74	20220822	920	6.74	20230726	3.22	N	025750	1000	837 억	1934440	N	N	43	N	N
69	20230821	130343	57	100.00	KOSPI	종이.목재	N	N	N	N		N	985	-14	5	-1.40	64117416	65150	39.58	990	997	979	1298	700	999	984.15	2.40	-6588	1031	1015	983	967	935	1023	975	838	299	1000	690	1	1	80565149	794	-16.42	0.52	12	0.08	-60.00	1903.00	1500	20220819	-34.33	920	20230726	7.07	1345	-26.77	20230117	920	7.07	20230726	1460	-32.53	20220822	920	7.07	20230726	3.22	N	025750	1000	837 억	1934440	N	N	43	N	N
70	20230821	120342	57	100.00	KOSPI	종이.목재	N	N	N	N		N	983	-16	5	-1.60	48894481	49680	30.18	990	997	979	1298	700	999	984.19	2.40	-2180	1031	1015	983	967	935	1023	975	838	299	1000	690	1	1	80565149	792	-16.38	0.52	12	0.06	-60.00	1903.00	1500	20220819	-34.47	920	20230726	6.85	1345	-26.91	20230117	920	6.85	20230726	1460	-32.67	20220822	920	6.85	20230726	3.22	N	025750	1000	837 억	1934440	N	N	43	N	N
71	20230821	110342	57	100.00	KOSPI	종이.목재	N	N	N	N		N	983	-16	5	-1.60	43763537	44458	27.01	990	997	979	1298	700	999	984.38	2.40	-1236	1031	1015	983	967	935	1023	975	838	299	1000	690	1	1	80565149	792	-16.38	0.52	12	0.06	-60.00	1903.00	1500	20220819	-34.47	920	20230726	6.85	1345	-26.91	20230117	920	6.85	20230726	1460	-32.67	20220822	920	6.85	20230726	3.22	N	025750	1000	837 억	1934440	N	N	43	N	N
72	20230821	100340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	983	-16	5	-1.60	19109034	19343	11.75	990	997	983	1298	700	999	987.90	2.40	-674	1031	1015	983	967	935	1023	975	838	299	1000	690	1	1	80565149	792	-16.38	0.52	12	0.02	-60.00	1903.00	1500	20220819	-34.47	920	20230726	6.85	1345	-26.91	20230117	920	6.85	20230726	1460	-32.67	20220822	920	6.85	20230726	3.22	N	025750	1000	837 억	1934440	N	N	43	N	N
73	20230821	090346	57	100.00	KOSPI	종이.목재	N	N	N	N		N	991	-8	5	-0.80	5201149	5249	3.19	990	992	990	1298	700	999	990.88	2.40	-113	1031	1015	983	967	935	1023	975	838	299	1000	690	1	1	80565149	798	-16.52	0.52	12	0.01	-60.00	1903.00	1500	20220819	-33.93	920	20230726	7.72	1345	-26.32	20230117	920	7.72	20230726	1460	-32.12	20220822	920	7.72	20230726	3.22	N	025750	1000	837 억	1934440	N	N	43	N	N
74	20230818	160341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	999	33	2	3.42	158280764	163545	76.45	962	999	951	1255	677	966	967.61	2.40	-5178	1004	985	966	947	928	975	937	838	289	1000	670	1	1	80565149	805	-16.65	0.52	12	0.20	-60.00	1903.00	1500	20220819	-33.40	920	20230726	8.59	1345	-25.72	20230117	920	8.59	20230726	1500	-33.40	20220819	920	8.59	20230726	3.24	N	025750	1000	837 억	1934495	N	N	43	N	N
75	20230818	150337	57	100.00	KOSPI	종이.목재	N	N	N	N		N	973	7	2	0.72	107730835	111952	52.33	962	975	951	1255	677	966	962.29	2.40	-7869	1004	985	966	947	928	975	937	838	289	1000	670	1	1	80565149	784	-16.22	0.51	12	0.14	-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	3.24	N	025750	1000	837 억	1934495	N	N	98	N	N
76	20230818	140341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	964	-2	5	-0.21	91664347	95353	44.57	962	972	951	1255	677	966	961.32	2.40	-6084	1004	985	966	947	928	975	937	838	289	1000	670	1	1	80565149	777	-16.07	0.51	12	0.12	-60.00	1903.00	1500	20220819	-35.73	920	20230726	4.78	1345	-28.33	20230117	920	4.78	20230726	1500	-35.73	20220819	920	4.78	20230726	3.24	N	025750	1000	837 억	1934495	N	N	98	N	N
77	20230818	130337	57	100.00	KOSPI	종이.목재	N	N	N	N		N	965	-1	5	-0.10	76720362	79832	37.32	962	972	951	1255	677	966	961.02	2.40	-2697	1004	985	966	947	928	975	937	838	289	1000	670	1	1	80565149	777	-16.08	0.51	12	0.10	-60.00	1903.00	1500	20220819	-35.67	920	20230726	4.89	1345	-28.25	20230117	920	4.89	20230726	1500	-35.67	20220819	920	4.89	20230726	3.24	N	025750	1000	837 억	1934495	N	N	98	N	N
78	20230818	120348	57	100.00	KOSPI	종이.목재	N	N	N	N		N	963	-3	5	-0.31	68460711	71254	33.31	962	972	951	1255	677	966	960.80	2.40	-3291	1004	985	966	947	928	975	937	838	289	1000	670	1	1	80565149	776	-16.05	0.51	12	0.09	-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	3.24	N	025750	1000	837 억	1934495	N	N	98	N	N
79	20230818	110338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	967	1	2	0.10	48531613	50699	23.70	962	970	951	1255	677	966	957.25	2.40	-3290	1004	985	966	947	928	975	937	838	289	1000	670	1	1	80565149	779	-16.12	0.51	12	0.06	-60.00	1903.00	1500	20220819	-35.53	920	20230726	5.11	1345	-28.10	20230117	920	5.11	20230726	1500	-35.53	20220819	920	5.11	20230726	3.24	N	025750	1000	837 억	1934495	N	N	98	N	N
80	20230818	100341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	957	-9	5	-0.93	23486175	24564	11.48	962	962	955	1255	677	966	956.12	2.40	-162	1004	985	966	947	928	975	937	838	289	1000	670	1	1	80565149	771	-15.95	0.50	12	0.03	-60.00	1903.00	1500	20220819	-36.20	920	20230726	4.02	1345	-28.85	20230117	920	4.02	20230726	1500	-36.20	20220819	920	4.02	20230726	3.24	N	025750	1000	837 억	1934495	N	N	98	N	N
81	20230818	090340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	960	-6	5	-0.62	470223	489	0.23	962	962	959	1255	677	966	961.60	2.40	0	1004	985	966	947	928	975	937	838	289	1000	670	1	1	80565149	773	-16.00	0.50	12	0.00	-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	3.24	N	025750	1000	837 억	1934495	N	N	98	N	N
82	20230817	160341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	966	-20	5	-2.03	200873966	209778	101.99	985	985	947	1281	691	986	957.53	2.43	-26429	1007	996	984	973	961	990	967	838	295	1000	690	1	1	80565149	778	-16.10	0.51	12	0.26	-60.00	1903.00	1500	20220819	-35.60	920	20230726	5.00	1345	-28.18	20230117	920	5.00	20230726	1500	-35.60	20220819	920	5.00	20230726	3.27	N	025750	1000	837 억	1957733	N	N	98	N	N
83	20230817	150343	57	100.00	KOSPI	종이.목재	N	N	N	N		N	966	-20	5	-2.03	181987791	190230	92.48	985	985	947	1281	691	986	956.67	2.43	-21816	1007	996	984	973	961	990	967	838	295	1000	690	1	1	80565149	778	-16.10	0.51	12	0.24	-60.00	1903.00	1500	20220819	-35.60	920	20230726	5.00	1345	-28.18	20230117	920	5.00	20230726	1500	-35.60	20220819	920	5.00	20230726	3.27	N	025750	1000	837 억	1957733	N	N	6	N	N
84	20230817	140340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	972	-14	5	-1.42	163948064	171573	83.41	985	985	947	1281	691	986	955.56	2.43	-23063	1007	996	984	973	961	990	967	838	295	1000	690	1	1	80565149	783	-16.20	0.51	12	0.21	-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	3.27	N	025750	1000	837 억	1957733	N	N	6	N	N
85	20230817	130338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	962	-24	5	-2.43	146932165	153954	74.85	985	985	947	1281	691	986	954.39	2.43	-18774	1007	996	984	973	961	990	967	838	295	1000	690	1	1	80565149	775	-16.03	0.51	12	0.19	-60.00	1903.00	1500	20220819	-35.87	920	20230726	4.57	1345	-28.48	20230117	920	4.57	20230726	1500	-35.87	20220819	920	4.57	20230726	3.27	N	025750	1000	837 억	1957733	N	N	6	N	N
86	20230817	120338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	963	-23	5	-2.33	136806869	143431	69.73	985	985	947	1281	691	986	953.82	2.43	-17648	1007	996	984	973	961	990	967	838	295	1000	690	1	1	80565149	776	-16.05	0.51	12	0.18	-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	3.27	N	025750	1000	837 억	1957733	N	N	6	N	N
87	20230817	110340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	953	-33	5	-3.35	118110349	123847	60.21	985	985	947	1281	691	986	953.68	2.43	-15739	1007	996	984	973	961	990	967	838	295	1000	690	1	1	80565149	768	-15.88	0.50	12	0.15	-60.00	1903.00	1500	20220819	-36.47	920	20230726	3.59	1345	-29.14	20230117	920	3.59	20230726	1500	-36.47	20220819	920	3.59	20230726	3.27	N	025750	1000	837 억	1957733	N	N	6	N	N
88	20230817	100338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	950	-36	5	-3.65	89659486	93865	45.63	985	985	950	1281	691	986	955.20	2.43	-17778	1007	996	984	973	961	990	967	838	295	1000	690	1	1	80565149	765	-15.83	0.50	12	0.12	-60.00	1903.00	1500	20220819	-36.67	920	20230726	3.26	1345	-29.37	20230117	920	3.26	20230726	1500	-36.67	20220819	920	3.26	20230726	3.27	N	025750	1000	837 억	1957733	N	N	6	N	N
89	20230817	090338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	975	-11	5	-1.12	412140	420	0.20	985	985	975	1281	691	986	981.29	2.43	-232	1007	996	984	973	961	990	967	838	295	1000	690	1	1	80565149	786	-16.25	0.51	12	0.00	-60.00	1903.00	1500	20220819	-35.00	920	20230726	5.98	1345	-27.51	20230117	920	5.98	20230726	1500	-35.00	20220819	920	5.98	20230726	3.27	N	025750	1000	837 억	1957733	N	N	6	N	N
90	20230816	160339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	986	-13	5	-1.30	200795727	205688	198.41	995	995	972	1298	700	999	976.20	2.45	-12447	1012	1005	994	987	976	1009	991	838	299	1000	690	1	1	80565149	794	-16.43	0.52	12	0.26	-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	3.27	N	025750	1000	837 억	1977077	N	N	6	N	N
91	20230816	150339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	977	-22	5	-2.20	184838854	189354	182.66	995	995	972	1298	700	999	976.16	2.45	-11943	1012	1005	994	987	976	1009	991	838	299	1000	690	1	1	80565149	787	-16.28	0.51	12	0.24	-60.00	1903.00	1500	20220819	-34.87	920	20230726	6.20	1345	-27.36	20230117	920	6.20	20230726	1500	-34.87	20220819	920	6.20	20230726	3.27	N	025750	1000	837 억	1977077	N	N	12	N	N
92	20230816	140338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	974	-25	5	-2.50	166837726	170886	164.84	995	995	972	1298	700	999	976.31	2.45	-11252	1012	1005	994	987	976	1009	991	838	299	1000	690	1	1	80565149	785	-16.23	0.51	12	0.21	-60.00	1903.00	1500	20220819	-35.07	920	20230726	5.87	1345	-27.58	20230117	920	5.87	20230726	1500	-35.07	20220819	920	5.87	20230726	3.27	N	025750	1000	837 억	1977077	N	N	12	N	N
93	20230816	130340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	977	-22	5	-2.20	144634192	148107	142.87	995	995	972	1298	700	999	976.55	2.45	-6439	1012	1005	994	987	976	1009	991	838	299	1000	690	1	1	80565149	787	-16.28	0.51	12	0.18	-60.00	1903.00	1500	20220819	-34.87	920	20230726	6.20	1345	-27.36	20230117	920	6.20	20230726	1500	-34.87	20220819	920	6.20	20230726	3.27	N	025750	1000	837 억	1977077	N	N	12	N	N
94	20230816	120344	57	100.00	KOSPI	종이.목재	N	N	N	N		N	977	-22	5	-2.20	138964644	142303	137.27	995	995	972	1298	700	999	976.54	2.45	-6643	1012	1005	994	987	976	1009	991	838	299	1000	690	1	1	80565149	787	-16.28	0.51	12	0.18	-60.00	1903.00	1500	20220819	-34.87	920	20230726	6.20	1345	-27.36	20230117	920	6.20	20230726	1500	-34.87	20220819	920	6.20	20230726	3.27	N	025750	1000	837 억	1977077	N	N	12	N	N
95	20230816	110341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	976	-23	5	-2.30	104354249	106842	103.06	995	995	972	1298	700	999	976.72	2.45	-12467	1012	1005	994	987	976	1009	991	838	299	1000	690	1	1	80565149	786	-16.27	0.51	12	0.13	-60.00	1903.00	1500	20220819	-34.93	920	20230726	6.09	1345	-27.43	20230117	920	6.09	20230726	1500	-34.93	20220819	920	6.09	20230726	3.27	N	025750	1000	837 억	1977077	N	N	12	N	N
96	20230816	100337	57	100.00	KOSPI	종이.목재	N	N	N	N		N	976	-23	5	-2.30	54603509	55796	53.82	995	995	974	1298	700	999	978.63	2.45	-18075	1012	1005	994	987	976	1009	991	838	299	1000	690	1	1	80565149	786	-16.27	0.51	12	0.07	-60.00	1903.00	1500	20220819	-34.93	920	20230726	6.09	1345	-27.43	20230117	920	6.09	20230726	1500	-34.93	20220819	920	6.09	20230726	3.27	N	025750	1000	837 억	1977077	N	N	12	N	N
97	20230816	090336	57	100.00	KOSPI	종이.목재	N	N	N	N		N	981	-18	5	-1.80	4426758	4475	4.32	995	995	981	1298	700	999	989.22	2.45	-2363	1012	1005	994	987	976	1009	991	838	299	1000	690	1	1	80565149	790	-16.35	0.52	12	0.01	-60.00	1903.00	1500	20220819	-34.60	920	20230726	6.63	1345	-27.06	20230117	920	6.63	20230726	1500	-34.60	20220819	920	6.63	20230726	3.27	N	025750	1000	837 억	1977077	N	N	12	N	N
98	20230814	160335	57	100.00	KOSPI	종이.목재	N	N	N	N		N	999	-3	5	-0.30	102106371	103412	69.76	997	1001	983	1302	702	1002	987.37	2.48	-2941	1009	1005	1001	997	993	1007	999	838	300	1000	700	1	1	80565149	805	-16.65	0.52	12	0.13	-60.00	1903.00	1500	20220819	-33.40	920	20230726	8.59	1345	-25.72	20230117	920	8.59	20230726	1500	-33.40	20220819	920	8.59	20230726	3.28	N	025750	1000	837 억	1995963	N	N	12	N	N
99	20230814	150334	57	100.00	KOSPI	종이.목재	N	N	N	N		N	990	-12	5	-1.20	97871132	99152	66.89	997	1001	983	1302	702	1002	987.08	2.48	-2825	1009	1005	1001	997	993	1007	999	838	300	1000	700	1	1	80565149	798	-16.50	0.52	12	0.12	-60.00	1903.00	1500	20220819	-34.00	920	20230726	7.61	1345	-26.39	20230117	920	7.61	20230726	1500	-34.00	20220819	920	7.61	20230726	3.28	N	025750	1000	837 억	1995963	N	N	19	N	N
100	20230814	140335	57	100.00	KOSPI	종이.목재	N	N	N	N		N	986	-16	5	-1.60	83184082	84285	56.86	997	1001	983	1302	702	1002	986.94	2.48	-1894	1009	1005	1001	997	993	1007	999	838	300	1000	700	1	1	80565149	794	-16.43	0.52	12	0.10	-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	3.28	N	025750	1000	837 억	1995963	N	N	19	N	N
101	20230814	130335	57	100.00	KOSPI	종이.목재	N	N	N	N		N	987	-15	5	-1.50	76414616	77423	52.23	997	1001	983	1302	702	1002	986.98	2.48	1974	1009	1005	1001	997	993	1007	999	838	300	1000	700	1	1	80565149	795	-16.45	0.52	12	0.10	-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	3.28	N	025750	1000	837 억	1995963	N	N	19	N	N
102	20230814	120334	57	100.00	KOSPI	종이.목재	N	N	N	N		N	985	-17	5	-1.70	73738233	74711	50.40	997	1001	983	1302	702	1002	986.98	2.48	2848	1009	1005	1001	997	993	1007	999	838	300	1000	700	1	1	80565149	794	-16.42	0.52	12	0.09	-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	3.28	N	025750	1000	837 억	1995963	N	N	19	N	N
103	20230814	110333	57	100.00	KOSPI	종이.목재	N	N	N	N		N	985	-17	5	-1.70	57508991	58227	39.28	997	1001	983	1302	702	1002	987.67	2.48	6497	1009	1005	1001	997	993	1007	999	838	300	1000	700	1	1	80565149	794	-16.42	0.52	12	0.07	-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	3.28	N	025750	1000	837 억	1995963	N	N	19	N	N
104	20230814	100333	57	100.00	KOSPI	종이.목재	N	N	N	N		N	983	-19	5	-1.90	40548657	41005	27.66	997	1001	983	1302	702	1002	988.87	2.48	3246	1009	1005	1001	997	993	1007	999	838	300	1000	700	1	1	80565149	792	-16.38	0.52	12	0.05	-60.00	1903.00	1500	20220819	-34.47	920	20230726	6.85	1345	-26.91	20230117	920	6.85	20230726	1500	-34.47	20220819	920	6.85	20230726	3.28	N	025750	1000	837 억	1995963	N	N	19	N	N
105	20230814	090333	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1001	-1	5	-0.10	1945766	1955	1.32	997	1001	995	1302	702	1002	995.28	2.48	-1841	1009	1005	1001	997	993	1007	999	838	300	1000	700	1	1	80565149	806	-16.68	0.53	12	0.00	-60.00	1903.00	1500	20220819	-33.27	920	20230726	8.80	1345	-25.58	20230117	920	8.80	20230726	1500	-33.27	20220819	920	8.80	20230726	3.28	N	025750	1000	837 억	1995963	N	N	19	N	N
106	20230811	160333	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1002	1	2	0.10	147771207	147707	45.35	998	1005	997	1301	701	1001	1000.43	2.44	35795	1028	1014	992	978	956	1021	985	838	300	1000	700	1	1	80565149	807	-16.70	0.53	12	0.18	-60.00	1903.00	1500	20220819	-33.20	920	20230726	8.91	1345	-25.50	20230117	920	8.91	20230726	1500	-33.20	20220819	920	8.91	20230726	3.28	N	025750	1000	837 억	1967966	N	N	19	N	N
107	20230811	150331	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1000	-1	5	-0.10	136663117	136600	41.94	998	1005	997	1301	701	1001	1000.46	2.44	37551	1028	1014	992	978	956	1021	985	838	300	1000	700	1	1	80565149	806	-16.67	0.53	12	0.17	-60.00	1903.00	1500	20220819	-33.33	920	20230726	8.70	1345	-25.65	20230117	920	8.70	20230726	1500	-33.33	20220819	920	8.70	20230726	3.28	N	025750	1000	837 억	1967966	N	N	27	N	N
108	20230811	140332	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1002	1	2	0.10	102808491	102745	31.54	998	1005	997	1301	701	1001	1000.62	2.44	37885	1028	1014	992	978	956	1021	985	838	300	1000	700	1	1	80565149	807	-16.70	0.53	12	0.13	-60.00	1903.00	1500	20220819	-33.20	920	20230726	8.91	1345	-25.50	20230117	920	8.91	20230726	1500	-33.20	20220819	920	8.91	20230726	3.28	N	025750	1000	837 억	1967966	N	N	27	N	N
109	20230811	130331	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1001	0	3	0.00	96529457	96471	29.62	998	1005	997	1301	701	1001	1000.61	2.44	39323	1028	1014	992	978	956	1021	985	838	300	1000	700	1	1	80565149	806	-16.68	0.53	12	0.12	-60.00	1903.00	1500	20220819	-33.27	920	20230726	8.80	1345	-25.58	20230117	920	8.80	20230726	1500	-33.27	20220819	920	8.80	20230726	3.28	N	025750	1000	837 억	1967966	N	N	27	N	N
110	20230811	120329	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1002	1	2	0.10	87383975	87352	26.82	998	1005	997	1301	701	1001	1000.37	2.44	38370	1028	1014	992	978	956	1021	985	838	300	1000	700	1	1	80565149	807	-16.70	0.53	12	0.11	-60.00	1903.00	1500	20220819	-33.20	920	20230726	8.91	1345	-25.50	20230117	920	8.91	20230726	1500	-33.20	20220819	920	8.91	20230726	3.28	N	025750	1000	837 억	1967966	N	N	27	N	N
111	20230811	110328	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1001	0	3	0.00	77490956	77471	23.78	998	1005	997	1301	701	1001	1000.26	2.44	38089	1028	1014	992	978	956	1021	985	838	300	1000	700	1	1	80565149	806	-16.68	0.53	12	0.10	-60.00	1903.00	1500	20220819	-33.27	920	20230726	8.80	1345	-25.58	20230117	920	8.80	20230726	1500	-33.27	20220819	920	8.80	20230726	3.28	N	025750	1000	837 억	1967966	N	N	27	N	N
112	20230811	100327	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1001	0	3	0.00	66958527	66953	20.55	998	1005	997	1301	701	1001	1000.08	2.44	33475	1028	1014	992	978	956	1021	985	838	300	1000	700	1	1	80565149	806	-16.68	0.53	12	0.08	-60.00	1903.00	1500	20220819	-33.27	920	20230726	8.80	1345	-25.58	20230117	920	8.80	20230726	1500	-33.27	20220819	920	8.80	20230726	3.28	N	025750	1000	837 억	1967966	N	N	27	N	N
113	20230811	090330	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1000	-1	5	-0.10	4025630	4033	1.24	998	1000	998	1301	701	1001	998.17	2.44	113	1028	1014	992	978	956	1021	985	838	300	1000	700	1	1	80565149	806	-16.67	0.53	12	0.01	-60.00	1903.00	1500	20220819	-33.33	920	20230726	8.70	1345	-25.65	20230117	920	8.70	20230726	1500	-33.33	20220819	920	8.70	20230726	3.28	N	025750	1000	837 억	1967966	N	N	27	N	N
114	20230810	160328	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1001	25	2	2.56	318754840	321194	363.45	976	1006	970	1268	684	976	992.41	2.36	81896	990	983	971	964	952	986	967	838	292	1000	680	1	1	80565149	806	-16.68	0.53	12	0.40	-60.00	1903.00	1500	20220819	-33.27	920	20230726	8.80	1345	-25.58	20230117	920	8.80	20230726	1500	-33.27	20220819	920	8.80	20230726	3.32	N	025750	1000	837 억	1903913	N	N	27	N	N
115	20230810	150327	57	100.00	KOSPI	종이.목재	N	N	N	N		N	997	21	2	2.15	178911896	181417	205.28	976	997	970	1268	684	976	986.19	2.36	63706	990	983	971	964	952	986	967	838	292	1000	680	1	1	80565149	803	-16.62	0.52	12	0.23	-60.00	1903.00	1500	20220819	-33.53	920	20230726	8.37	1345	-25.87	20230117	920	8.37	20230726	1500	-33.53	20220819	920	8.37	20230726	3.32	N	025750	1000	837 억	1903913	N	N	11	N	N
116	20230810	140327	57	100.00	KOSPI	종이.목재	N	N	N	N		N	994	18	2	1.84	140674121	142978	161.79	976	995	970	1268	684	976	983.89	2.36	50581	990	983	971	964	952	986	967	838	292	1000	680	1	1	80565149	801	-16.57	0.52	12	0.18	-60.00	1903.00	1500	20220819	-33.73	920	20230726	8.04	1345	-26.10	20230117	920	8.04	20230726	1500	-33.73	20220819	920	8.04	20230726	3.32	N	025750	1000	837 억	1903913	N	N	11	N	N
117	20230810	130324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	988	12	2	1.23	100790028	102772	116.29	976	988	970	1268	684	976	980.72	2.36	34720	990	983	971	964	952	986	967	838	292	1000	680	1	1	80565149	796	-16.47	0.52	12	0.13	-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	3.32	N	025750	1000	837 억	1903913	N	N	11	N	N
118	20230810	120327	57	100.00	KOSPI	종이.목재	N	N	N	N		N	981	5	2	0.51	59177116	60472	68.43	976	985	970	1268	684	976	978.59	2.36	5603	990	983	971	964	952	986	967	838	292	1000	680	1	1	80565149	790	-16.35	0.52	12	0.08	-60.00	1903.00	1500	20220819	-34.60	920	20230726	6.63	1345	-27.06	20230117	920	6.63	20230726	1500	-34.60	20220819	920	6.63	20230726	3.32	N	025750	1000	837 억	1903913	N	N	11	N	N
119	20230810	110329	57	100.00	KOSPI	종이.목재	N	N	N	N		N	982	6	2	0.61	46992411	48052	54.37	976	985	970	1268	684	976	977.95	2.36	1658	990	983	971	964	952	986	967	838	292	1000	680	1	1	80565149	791	-16.37	0.52	12	0.06	-60.00	1903.00	1500	20220819	-34.53	920	20230726	6.74	1345	-26.99	20230117	920	6.74	20230726	1500	-34.53	20220819	920	6.74	20230726	3.32	N	025750	1000	837 억	1903913	N	N	11	N	N
120	20230810	100328	57	100.00	KOSPI	종이.목재	N	N	N	N		N	981	5	2	0.51	27500921	28153	31.86	976	985	970	1268	684	976	976.84	2.36	1346	990	983	971	964	952	986	967	838	292	1000	680	1	1	80565149	790	-16.35	0.52	12	0.03	-60.00	1903.00	1500	20220819	-34.60	920	20230726	6.63	1345	-27.06	20230117	920	6.63	20230726	1500	-34.60	20220819	920	6.63	20230726	3.32	N	025750	1000	837 억	1903913	N	N	11	N	N
121	20230810	090330	57	100.00	KOSPI	종이.목재	N	N	N	N		N	975	-1	5	-0.10	327264	337	0.38	976	976	970	1268	684	976	970.22	2.36	0	990	983	971	964	952	986	967	838	292	1000	680	1	1	80565149	786	-16.25	0.51	12	0.00	-60.00	1903.00	1500	20220819	-35.00	920	20230726	5.98	1345	-27.51	20230117	920	5.98	20230726	1500	-35.00	20220819	920	5.98	20230726	3.32	N	025750	1000	837 억	1903913	N	N	11	N	N
122	20230809	160327	57	100.00	KOSPI	종이.목재	N	N	N	N		N	976	7	2	0.72	85763906	88365	58.49	969	978	959	1259	679	969	970.57	2.33	20785	992	980	970	958	948	975	953	838	290	1000	670	1	1	80565149	786	-16.27	0.51	12	0.11	-60.00	1903.00	1500	20220819	-34.93	920	20230726	6.09	1345	-27.43	20230117	920	6.09	20230726	1500	-34.93	20220819	920	6.09	20230726	3.34	N	025750	1000	837 억	1880376	N	N	11	N	N
123	20230809	150324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	976	7	2	0.72	85438918	88032	58.26	969	978	959	1259	679	969	970.55	2.33	20771	992	980	970	958	948	975	953	838	290	1000	670	1	1	80565149	786	-16.27	0.51	12	0.11	-60.00	1903.00	1500	20220819	-34.93	920	20230726	6.09	1345	-27.43	20230117	920	6.09	20230726	1500	-34.93	20220819	920	6.09	20230726	3.34	N	025750	1000	837 억	1880376	N	N	36	N	N
124	20230809	140324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	975	6	2	0.62	79601134	82048	54.30	969	978	959	1259	679	969	970.18	2.33	20799	992	980	970	958	948	975	953	838	290	1000	670	1	1	80565149	786	-16.25	0.51	12	0.10	-60.00	1903.00	1500	20220819	-35.00	920	20230726	5.98	1345	-27.51	20230117	920	5.98	20230726	1500	-35.00	20220819	920	5.98	20230726	3.34	N	025750	1000	837 억	1880376	N	N	36	N	N
125	20230809	130330	57	100.00	KOSPI	종이.목재	N	N	N	N		N	972	3	2	0.31	36025540	37197	24.62	969	978	959	1259	679	969	968.50	2.33	-1804	992	980	970	958	948	975	953	838	290	1000	670	1	1	80565149	783	-16.20	0.51	12	0.05	-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	3.34	N	025750	1000	837 억	1880376	N	N	36	N	N
126	20230809	120329	57	100.00	KOSPI	종이.목재	N	N	N	N		N	973	4	2	0.41	33233047	34324	22.72	969	978	959	1259	679	969	968.21	2.33	-805	992	980	970	958	948	975	953	838	290	1000	670	1	1	80565149	784	-16.22	0.51	12	0.04	-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	3.34	N	025750	1000	837 억	1880376	N	N	36	N	N
127	20230809	110327	57	100.00	KOSPI	종이.목재	N	N	N	N		N	965	-4	5	-0.41	20528020	21225	14.05	969	978	959	1259	679	969	967.13	2.33	-2187	992	980	970	958	948	975	953	838	290	1000	670	1	1	80565149	777	-16.08	0.51	12	0.03	-60.00	1903.00	1500	20220819	-35.67	920	20230726	4.89	1345	-28.25	20230117	920	4.89	20230726	1500	-35.67	20220819	920	4.89	20230726	3.34	N	025750	1000	837 억	1880376	N	N	36	N	N
128	20230809	100324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	969	0	3	0.00	10736032	11107	7.35	969	978	959	1259	679	969	966.52	2.33	-623	992	980	970	958	948	975	953	838	290	1000	670	1	1	80565149	781	-16.15	0.51	12	0.01	-60.00	1903.00	1500	20220819	-35.40	920	20230726	5.33	1345	-27.96	20230117	920	5.33	20230726	1500	-35.40	20220819	920	5.33	20230726	3.34	N	025750	1000	837 억	1880376	N	N	36	N	N
129	20230809	090324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	964	-5	5	-0.52	789680	815	0.54	969	969	964	1259	679	969	968.88	2.33	-313	992	980	970	958	948	975	953	838	290	1000	670	1	1	80565149	777	-16.07	0.51	12	0.00	-60.00	1903.00	1500	20220819	-35.73	920	20230726	4.78	1345	-28.33	20230117	920	4.78	20230726	1500	-35.73	20220819	920	4.78	20230726	3.34	N	025750	1000	837 억	1880376	N	N	36	N	N
130	20230808	160330	57	100.00	KOSPI	종이.목재	N	N	N	N		N	969	-6	5	-0.62	145243275	150260	119.63	971	982	960	1267	683	975	966.61	2.37	-31555	984	979	973	968	962	976	965	838	292	1000	680	1	1	80565149	781	-16.15	0.51	12	0.19	-60.00	1903.00	1500	20220819	-35.40	920	20230726	5.33	1345	-27.96	20230117	920	5.33	20230726	1500	-35.40	20220819	920	5.33	20230726	3.34	N	025750	1000	837 억	1911919	N	N	36	N	N
131	20230808	150327	57	100.00	KOSPI	종이.목재	N	N	N	N		N	962	-13	5	-1.33	121128953	125159	99.65	971	982	961	1267	683	975	967.80	2.37	-30697	984	979	973	968	962	976	965	838	292	1000	680	1	1	80565149	775	-16.03	0.51	12	0.16	-60.00	1903.00	1500	20220819	-35.87	920	20230726	4.57	1345	-28.48	20230117	920	4.57	20230726	1500	-35.87	20220819	920	4.57	20230726	3.34	N	025750	1000	837 억	1911919	N	N	14	N	N
132	20230808	140324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	965	-10	5	-1.03	101723819	105021	83.62	971	982	961	1267	683	975	968.60	2.37	-21852	984	979	973	968	962	976	965	838	292	1000	680	1	1	80565149	777	-16.08	0.51	12	0.13	-60.00	1903.00	1500	20220819	-35.67	920	20230726	4.89	1345	-28.25	20230117	920	4.89	20230726	1500	-35.67	20220819	920	4.89	20230726	3.34	N	025750	1000	837 억	1911919	N	N	14	N	N
133	20230808	130321	57	100.00	KOSPI	종이.목재	N	N	N	N		N	967	-8	5	-0.82	60853075	62647	49.88	971	982	966	1267	683	975	971.36	2.37	-15229	984	979	973	968	962	976	965	838	292	1000	680	1	1	80565149	779	-16.12	0.51	12	0.08	-60.00	1903.00	1500	20220819	-35.53	920	20230726	5.11	1345	-28.10	20230117	920	5.11	20230726	1500	-35.53	20220819	920	5.11	20230726	3.34	N	025750	1000	837 억	1911919	N	N	14	N	N
134	20230808	120324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	969	-6	5	-0.62	52766035	54287	43.22	971	982	968	1267	683	975	971.98	2.37	-14243	984	979	973	968	962	976	965	838	292	1000	680	1	1	80565149	781	-16.15	0.51	12	0.07	-60.00	1903.00	1500	20220819	-35.40	920	20230726	5.33	1345	-27.96	20230117	920	5.33	20230726	1500	-35.40	20220819	920	5.33	20230726	3.34	N	025750	1000	837 억	1911919	N	N	14	N	N
135	20230808	110322	57	100.00	KOSPI	종이.목재	N	N	N	N		N	970	-5	5	-0.51	36562738	37573	29.91	971	982	970	1267	683	975	973.11	2.37	-10753	984	979	973	968	962	976	965	838	292	1000	680	1	1	80565149	781	-16.17	0.51	12	0.05	-60.00	1903.00	1500	20220819	-35.33	920	20230726	5.43	1345	-27.88	20230117	920	5.43	20230726	1500	-35.33	20220819	920	5.43	20230726	3.34	N	025750	1000	837 억	1911919	N	N	14	N	N
136	20230808	100326	57	100.00	KOSPI	종이.목재	N	N	N	N		N	977	2	2	0.21	7884635	8099	6.45	971	982	971	1267	683	975	973.53	2.37	1012	984	979	973	968	962	976	965	838	292	1000	680	1	1	80565149	787	-16.28	0.51	12	0.01	-60.00	1903.00	1500	20220819	-34.87	920	20230726	6.20	1345	-27.36	20230117	920	6.20	20230726	1500	-34.87	20220819	920	6.20	20230726	3.34	N	025750	1000	837 억	1911919	N	N	14	N	N
137	20230808	090324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	977	2	2	0.21	835639	860	0.68	971	977	971	1267	683	975	971.67	2.37	116	984	979	973	968	962	976	965	838	292	1000	680	1	1	80565149	787	-16.28	0.51	12	0.00	-60.00	1903.00	1500	20220819	-34.87	920	20230726	6.20	1345	-27.36	20230117	920	6.20	20230726	1500	-34.87	20220819	920	6.20	20230726	3.34	N	025750	1000	837 억	1911919	N	N	14	N	N
138	20230807	160324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	975	-2	5	-0.20	121861983	125599	124.74	977	978	967	1270	684	977	970.25	2.37	270	988	982	977	971	966	980	969	838	293	1000	680	1	1	80565149	786	-16.25	0.51	12	0.16	-60.00	1903.00	1500	20220819	-35.00	920	20230726	5.98	1345	-27.51	20230117	920	5.98	20230726	1500	-35.00	20220819	920	5.98	20230726	3.45	N	025750	1000	837 억	1913327	N	N	14	N	N
139	20230807	150321	57	100.00	KOSPI	종이.목재	N	N	N	N		N	970	-7	5	-0.72	105728706	108961	108.21	977	978	967	1270	684	977	970.34	2.37	-1259	988	982	977	971	966	980	969	838	293	1000	680	1	1	80565149	781	-16.17	0.51	12	0.14	-60.00	1903.00	1500	20220819	-35.33	920	20230726	5.43	1345	-27.88	20230117	920	5.43	20230726	1500	-35.33	20220819	920	5.43	20230726	3.45	N	025750	1000	837 억	1913327	N	N	11	N	N
140	20230807	140324	57	100.00	KOSPI	종이.목재	N	N	N	N		N	970	-7	5	-0.72	72749102	74889	74.38	977	978	968	1270	684	977	971.43	2.37	-12139	988	982	977	971	966	980	969	838	293	1000	680	1	1	80565149	781	-16.17	0.51	12	0.09	-60.00	1903.00	1500	20220819	-35.33	920	20230726	5.43	1345	-27.88	20230117	920	5.43	20230726	1500	-35.33	20220819	920	5.43	20230726	3.45	N	025750	1000	837 억	1913327	N	N	11	N	N
141	20230807	130322	57	100.00	KOSPI	종이.목재	N	N	N	N		N	974	-3	5	-0.31	50507068	51999	51.64	977	978	968	1270	684	977	971.31	2.37	-12932	988	982	977	971	966	980	969	838	293	1000	680	1	1	80565149	785	-16.23	0.51	12	0.06	-60.00	1903.00	1500	20220819	-35.07	920	20230726	5.87	1345	-27.58	20230117	920	5.87	20230726	1500	-35.07	20220819	920	5.87	20230726	3.45	N	025750	1000	837 억	1913327	N	N	11	N	N
142	20230807	120322	57	100.00	KOSPI	종이.목재	N	N	N	N		N	973	-4	5	-0.41	46654762	48049	47.72	977	978	968	1270	684	977	970.98	2.37	-13884	988	982	977	971	966	980	969	838	293	1000	680	1	1	80565149	784	-16.22	0.51	12	0.06	-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	3.45	N	025750	1000	837 억	1913327	N	N	11	N	N
143	20230807	110319	57	100.00	KOSPI	종이.목재	N	N	N	N		N	974	-3	5	-0.31	41159974	42405	42.11	977	977	968	1270	684	977	970.64	2.37	-14940	988	982	977	971	966	980	969	838	293	1000	680	1	1	80565149	785	-16.23	0.51	12	0.05	-60.00	1903.00	1500	20220819	-35.07	920	20230726	5.87	1345	-27.58	20230117	920	5.87	20230726	1500	-35.07	20220819	920	5.87	20230726	3.45	N	025750	1000	837 억	1913327	N	N	11	N	N
144	20230807	100323	57	100.00	KOSPI	종이.목재	N	N	N	N		N	968	-9	5	-0.92	33979102	35017	34.78	977	977	968	1270	684	977	970.36	2.37	-12934	988	982	977	971	966	980	969	838	293	1000	680	1	1	80565149	780	-16.13	0.51	12	0.04	-60.00	1903.00	1500	20220819	-35.47	920	20230726	5.22	1345	-28.03	20230117	920	5.22	20230726	1500	-35.47	20220819	920	5.22	20230726	3.45	N	025750	1000	837 억	1913327	N	N	11	N	N
145	20230807	090323	57	100.00	KOSPI	종이.목재	N	N	N	N		N	971	-6	5	-0.61	1161098	1194	1.19	977	977	971	1270	684	977	972.44	2.37	-1007	988	982	977	971	966	980	969	838	293	1000	680	1	1	80565149	782	-16.18	0.51	12	0.00	-60.00	1903.00	1500	20220819	-35.27	920	20230726	5.54	1345	-27.81	20230117	920	5.54	20230726	1500	-35.27	20220819	920	5.54	20230726	3.45	N	025750	1000	837 억	1913327	N	N	11	N	N
146	20230804	160320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	977	-5	5	-0.51	97734987	100163	58.63	982	983	972	1276	688	982	975.76	2.40	-17667	1002	991	978	967	954	997	973	838	294	1000	680	1	1	80565149	787	-16.28	0.51	12	0.12	-60.00	1903.00	1500	20220819	-34.87	920	20230726	6.20	1345	-27.36	20230117	920	6.20	20230726	1500	-34.87	20220819	920	6.20	20230726	3.45	N	025750	1000	837 억	1930992	N	N	11	N	N
147	20230804	150322	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	976	-6	5	-0.61	65652870	67245	39.36	982	983	972	1276	688	982	976.32	2.40	-17639	1002	991	978	967	954	997	973	838	294	1000	680	1	1	80565149	786	-16.27	0.51	12	0.08	-60.00	1903.00	1500	20220819	-34.93	920	20230726	6.09	1345	-27.43	20230117	920	6.09	20230726	1500	-34.93	20220819	920	6.09	20230726	3.45	N	025750	1000	837 억	1930992	N	N	16	N	N
148	20230804	140324	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	977	-5	5	-0.51	58585867	60012	35.13	982	983	972	1276	688	982	976.24	2.40	-17639	1002	991	978	967	954	997	973	838	294	1000	680	1	1	80565149	787	-16.28	0.51	12	0.07	-60.00	1903.00	1500	20220819	-34.87	920	20230726	6.20	1345	-27.36	20230117	920	6.20	20230726	1500	-34.87	20220819	920	6.20	20230726	3.45	N	025750	1000	837 억	1930992	N	N	16	N	N
149	20230804	130320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	976	-6	5	-0.61	52573154	53859	31.53	982	983	972	1276	688	982	976.13	2.40	-16621	1002	991	978	967	954	997	973	838	294	1000	680	1	1	80565149	786	-16.27	0.51	12	0.07	-60.00	1903.00	1500	20220819	-34.93	920	20230726	6.09	1345	-27.43	20230117	920	6.09	20230726	1500	-34.93	20220819	920	6.09	20230726	3.45	N	025750	1000	837 억	1930992	N	N	16	N	N
150	20230804	120320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	975	-7	5	-0.71	41023408	41998	24.58	982	983	975	1276	688	982	976.79	2.40	-7858	1002	991	978	967	954	997	973	838	294	1000	680	1	1	80565149	786	-16.25	0.51	12	0.05	-60.00	1903.00	1500	20220819	-35.00	920	20230726	5.98	1345	-27.51	20230117	920	5.98	20230726	1500	-35.00	20220819	920	5.98	20230726	3.45	N	025750	1000	837 억	1930992	N	N	16	N	N
151	20230804	110320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	976	-6	5	-0.61	33678839	34467	20.18	982	983	975	1276	688	982	977.13	2.40	-2168	1002	991	978	967	954	997	973	838	294	1000	680	1	1	80565149	786	-16.27	0.51	12	0.04	-60.00	1903.00	1500	20220819	-34.93	920	20230726	6.09	1345	-27.43	20230117	920	6.09	20230726	1500	-34.93	20220819	920	6.09	20230726	3.45	N	025750	1000	837 억	1930992	N	N	16	N	N
152	20230804	100317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	981	-1	5	-0.10	11643670	11896	6.96	982	983	975	1276	688	982	978.79	2.40	957	1002	991	978	967	954	997	973	838	294	1000	680	1	1	80565149	790	-16.35	0.52	12	0.01	-60.00	1903.00	1500	20220819	-34.60	920	20230726	6.63	1345	-27.06	20230117	920	6.63	20230726	1500	-34.60	20220819	920	6.63	20230726	3.45	N	025750	1000	837 억	1930992	N	N	16	N	N
153	20230804	090317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	981	-1	5	-0.10	157019	160	0.09	982	982	981	1276	688	982	981.37	2.40	1	1002	991	978	967	954	997	973	838	294	1000	680	1	1	80565149	790	-16.35	0.52	12	0.00	-60.00	1903.00	1500	20220819	-34.60	920	20230726	6.63	1345	-27.06	20230117	920	6.63	20230726	1500	-34.60	20220819	920	6.63	20230726	3.45	N	025750	1000	837 억	1930992	N	N	16	N	N
154	20230803	160318	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	982	2	2	0.20	166247954	170815	103.18	976	989	965	1274	686	980	973.26	2.45	-42003	1000	990	983	973	966	986	969	838	294	1000	680	1	1	80565149	791	-16.37	0.52	12	0.21	-60.00	1903.00	1500	20220819	-34.53	920	20230726	6.74	1345	-26.99	20230117	920	6.74	20230726	1500	-34.53	20220819	920	6.74	20230726	3.46	N	025750	1000	837 억	1973153	N	N	16	N	N
155	20230803	150319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	980	0	3	0.00	163326999	167840	101.38	976	989	965	1274	686	980	973.11	2.45	-41940	1000	990	983	973	966	986	969	838	294	1000	680	1	1	80565149	790	-16.33	0.51	12	0.21	-60.00	1903.00	1500	20220819	-34.67	920	20230726	6.52	1345	-27.14	20230117	920	6.52	20230726	1500	-34.67	20220819	920	6.52	20230726	3.46	N	025750	1000	837 억	1973153	N	N	23	N	N
156	20230803	140316	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	975	-5	5	-0.51	132375021	136312	82.34	976	981	965	1274	686	980	971.12	2.45	-41076	1000	990	983	973	966	986	969	838	294	1000	680	1	1	80565149	786	-16.25	0.51	12	0.17	-60.00	1903.00	1500	20220819	-35.00	920	20230726	5.98	1345	-27.51	20230117	920	5.98	20230726	1500	-35.00	20220819	920	5.98	20230726	3.46	N	025750	1000	837 억	1973153	N	N	23	N	N
157	20230803	130320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	975	-5	5	-0.51	127167097	130971	79.11	976	981	965	1274	686	980	970.96	2.45	-39833	1000	990	983	973	966	986	969	838	294	1000	680	1	1	80565149	786	-16.25	0.51	12	0.16	-60.00	1903.00	1500	20220819	-35.00	920	20230726	5.98	1345	-27.51	20230117	920	5.98	20230726	1500	-35.00	20220819	920	5.98	20230726	3.46	N	025750	1000	837 억	1973153	N	N	23	N	N
158	20230803	120320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	965	-15	5	-1.53	122788831	126455	76.38	976	981	965	1274	686	980	971.01	2.45	-38463	1000	990	983	973	966	986	969	838	294	1000	680	1	1	80565149	777	-16.08	0.51	12	0.16	-60.00	1903.00	1500	20220819	-35.67	920	20230726	4.89	1345	-28.25	20230117	920	4.89	20230726	1500	-35.67	20220819	920	4.89	20230726	3.46	N	025750	1000	837 억	1973153	N	N	23	N	N
159	20230803	110316	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	970	-10	5	-1.02	79180109	81351	49.14	976	981	965	1274	686	980	973.31	2.45	-23059	1000	990	983	973	966	986	969	838	294	1000	680	1	1	80565149	781	-16.17	0.51	12	0.10	-60.00	1903.00	1500	20220819	-35.33	920	20230726	5.43	1345	-27.88	20230117	920	5.43	20230726	1500	-35.33	20220819	920	5.43	20230726	3.46	N	025750	1000	837 억	1973153	N	N	23	N	N
160	20230803	100317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	975	-5	5	-0.51	35548899	36557	22.08	976	981	965	1274	686	980	972.42	2.45	-3313	1000	990	983	973	966	986	969	838	294	1000	680	1	1	80565149	786	-16.25	0.51	12	0.05	-60.00	1903.00	1500	20220819	-35.00	920	20230726	5.98	1345	-27.51	20230117	920	5.98	20230726	1500	-35.00	20220819	920	5.98	20230726	3.46	N	025750	1000	837 억	1973153	N	N	23	N	N
161	20230803	090316	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	976	-4	5	-0.41	1556720	1595	0.96	976	976	976	1274	686	980	976.00	2.45	0	1000	990	983	973	966	986	969	838	294	1000	680	1	1	80565149	786	-16.27	0.51	12	0.00	-60.00	1903.00	1500	20220819	-34.93	920	20230726	6.09	1345	-27.43	20230117	920	6.09	20230726	1500	-34.93	20220819	920	6.09	20230726	3.46	N	025750	1000	837 억	1973153	N	N	23	N	N
162	20230802	160318	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	980	-7	5	-0.71	161560115	164244	88.50	987	993	976	1283	691	987	983.66	2.49	-27005	1001	993	990	982	979	992	981	838	296	1000	690	1	1	80565149	790	-16.33	0.51	12	0.20	-60.00	1903.00	1500	20220819	-34.67	920	20230726	6.52	1345	-27.14	20230117	920	6.52	20230726	1500	-34.67	20220819	920	6.52	20230726	3.47	N	025750	1000	837 억	2003462	N	N	23	N	N
163	20230802	150320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	981	-6	5	-0.61	143148789	145431	78.36	987	993	977	1283	691	987	984.31	2.49	-26987	1001	993	990	982	979	992	981	838	296	1000	690	1	1	80565149	790	-16.35	0.52	12	0.18	-60.00	1903.00	1500	20220819	-34.60	920	20230726	6.63	1345	-27.06	20230117	920	6.63	20230726	1500	-34.60	20220819	920	6.63	20230726	3.47	N	025750	1000	837 억	2003462	N	N	21	N	N
164	20230802	140319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	982	-5	5	-0.51	126092321	128022	68.98	987	993	979	1283	691	987	984.93	2.49	-24771	1001	993	990	982	979	992	981	838	296	1000	690	1	1	80565149	791	-16.37	0.52	12	0.16	-60.00	1903.00	1500	20220819	-34.53	920	20230726	6.74	1345	-26.99	20230117	920	6.74	20230726	1500	-34.53	20220819	920	6.74	20230726	3.47	N	025750	1000	837 억	2003462	N	N	21	N	N
165	20230802	130317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	984	-3	5	-0.30	88039361	89229	48.08	987	993	980	1283	691	987	986.67	2.49	-15174	1001	993	990	982	979	992	981	838	296	1000	690	1	1	80565149	793	-16.40	0.52	12	0.11	-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	3.47	N	025750	1000	837 억	2003462	N	N	21	N	N
166	20230802	120315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	987	0	3	0.00	67274457	68104	36.70	987	993	985	1283	691	987	987.82	2.49	-13953	1001	993	990	982	979	992	981	838	296	1000	690	1	1	80565149	795	-16.45	0.52	12	0.08	-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	3.47	N	025750	1000	837 억	2003462	N	N	21	N	N
167	20230802	110313	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	987	0	3	0.00	42707896	43193	23.27	987	993	987	1283	691	987	988.77	2.49	1568	1001	993	990	982	979	992	981	838	296	1000	690	1	1	80565149	795	-16.45	0.52	12	0.05	-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	3.47	N	025750	1000	837 억	2003462	N	N	21	N	N
168	20230802	100316	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	990	3	2	0.30	10438346	10555	5.69	987	991	987	1283	691	987	988.95	2.49	0	1001	993	990	982	979	992	981	838	296	1000	690	1	1	80565149	798	-16.50	0.52	12	0.01	-60.00	1903.00	1500	20220819	-34.00	920	20230726	7.61	1345	-26.39	20230117	920	7.61	20230726	1500	-34.00	20220819	920	7.61	20230726	3.47	N	025750	1000	837 억	2003462	N	N	21	N	N
169	20230802	090315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	988	1	2	0.10	2448757	2481	1.34	987	988	987	1283	691	987	987.00	2.49	0	1001	993	990	982	979	992	981	838	296	1000	690	1	1	80565149	796	-16.47	0.52	12	0.00	-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	3.47	N	025750	1000	837 억	2003462	N	N	21	N	N
170	20230801	160317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	987	-5	5	-0.50	182921286	184857	127.59	992	998	987	1289	695	992	989.53	2.50	-10662	1008	999	989	980	970	1004	985	838	297	1000	690	1	1	80565149	795	-16.45	0.52	12	0.23	-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	3.48	N	025750	1000	837 억	2011288	N	N	21	N	N
171	20230801	150313	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	992	0	3	0.00	172780350	174593	120.51	992	998	987	1289	695	992	989.62	2.50	-10445	1008	999	989	980	970	1004	985	838	297	1000	690	1	1	80565149	799	-16.53	0.52	12	0.22	-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	3.48	N	025750	1000	837 억	2011288	N	N	16	N	N
172	20230801	140320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	989	-3	5	-0.30	133249080	134579	92.89	992	998	987	1289	695	992	990.12	2.50	-9709	1008	999	989	980	970	1004	985	838	297	1000	690	1	1	80565149	797	-16.48	0.52	12	0.17	-60.00	1903.00	1500	20220819	-34.07	920	20230726	7.50	1345	-26.47	20230117	920	7.50	20230726	1500	-34.07	20220819	920	7.50	20230726	3.48	N	025750	1000	837 억	2011288	N	N	16	N	N
173	20230801	130314	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	993	1	2	0.10	114445028	115590	79.78	992	998	987	1289	695	992	990.09	2.50	3921	1008	999	989	980	970	1004	985	838	297	1000	690	1	1	80565149	800	-16.55	0.52	12	0.14	-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	3.48	N	025750	1000	837 억	2011288	N	N	16	N	N
174	20230801	120315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	991	-1	5	-0.10	103072160	104109	71.86	992	998	987	1289	695	992	990.04	2.50	9459	1008	999	989	980	970	1004	985	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	3.48	N	025750	1000	837 억	2011288	N	N	16	N	N
175	20230801	110313	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	989	-3	5	-0.30	74210664	74970	51.75	992	998	987	1289	695	992	989.87	2.50	12258	1008	999	989	980	970	1004	985	838	297	1000	690	1	1	80565149	797	-16.48	0.52	12	0.09	-60.00	1903.00	1500	20220819	-34.07	920	20230726	7.50	1345	-26.47	20230117	920	7.50	20230726	1500	-34.07	20220819	920	7.50	20230726	3.48	N	025750	1000	837 억	2011288	N	N	16	N	N
176	20230801	100314	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	989	-3	5	-0.30	21446188	21642	14.94	992	998	989	1289	695	992	990.95	2.50	-4836	1008	999	989	980	970	1004	985	838	297	1000	690	1	1	80565149	797	-16.48	0.52	12	0.03	-60.00	1903.00	1500	20220819	-34.07	920	20230726	7.50	1345	-26.47	20230117	920	7.50	20230726	1500	-34.07	20220819	920	7.50	20230726	3.48	N	025750	1000	837 억	2011288	N	N	16	N	N
177	20230801	090312	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	993	1	2	0.10	732095	738	0.51	992	993	990	1289	695	992	992.00	2.50	-670	1008	999	989	980	970	1004	985	838	297	1000	690	1	1	80565149	800	-16.55	0.52	12	0.00	-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	3.48	N	025750	1000	837 억	2011288	N	N	16	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History