KissMeData/014160/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	160308	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1215	-1	5	-0.08	121122554	99715	74.41	1210	1231	1209	1580	852	1216	1214.69	0.37	0	-9043	1265	1240	1195	1170	1125	1253	1183	542	364	500	870	1	1	108394549	1317	10.21	0.71	12	0.09	119.00	1716.00	2040	20221124	-40.44	1101	20230726	10.35	1672	-27.33	20230131	1101	10.35	20230726	2040	-40.44	20221124	1101	10.35	20230726	1.70	N	014160	500	541 억	403275	N	N	18	N	N
3	20230731	150308	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1211	-5	5	-0.41	115824430	95350	71.15	1210	1231	1209	1580	852	1216	1214.73	0.37	0	-7642	1265	1240	1195	1170	1125	1253	1183	542	364	500	870	1	1	108394549	1313	10.18	0.71	12	0.09	119.00	1716.00	2040	20221124	-40.64	1101	20230726	9.99	1672	-27.57	20230131	1101	9.99	20230726	2040	-40.64	20221124	1101	9.99	20230726	1.70	N	014160	500	541 억	403275	N	N	61	N	N
4	20230731	140307	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1214	-2	5	-0.16	101451559	83494	62.30	1210	1231	1209	1580	852	1216	1215.08	0.37	0	-417	1265	1240	1195	1170	1125	1253	1183	542	364	500	870	1	1	108394549	1316	10.20	0.71	12	0.08	119.00	1716.00	2040	20221124	-40.49	1101	20230726	10.26	1672	-27.39	20230131	1101	10.26	20230726	2040	-40.49	20221124	1101	10.26	20230726	1.70	N	014160	500	541 억	403275	N	N	61	N	N
5	20230731	130309	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1215	-1	5	-0.08	99570963	81947	61.15	1210	1231	1209	1580	852	1216	1215.07	0.37	0	-632	1265	1240	1195	1170	1125	1253	1183	542	364	500	870	1	1	108394549	1317	10.21	0.71	12	0.08	119.00	1716.00	2040	20221124	-40.44	1101	20230726	10.35	1672	-27.33	20230131	1101	10.35	20230726	2040	-40.44	20221124	1101	10.35	20230726	1.70	N	014160	500	541 억	403275	N	N	61	N	N
6	20230731	120312	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1214	-2	5	-0.16	80667876	66370	49.52	1210	1231	1209	1580	852	1216	1215.43	0.37	0	1286	1265	1240	1195	1170	1125	1253	1183	542	364	500	870	1	1	108394549	1316	10.20	0.71	12	0.06	119.00	1716.00	2040	20221124	-40.49	1101	20230726	10.26	1672	-27.39	20230131	1101	10.26	20230726	2040	-40.49	20221124	1101	10.26	20230726	1.70	N	014160	500	541 억	403275	N	N	61	N	N
7	20230731	110311	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1220	4	2	0.33	70181745	57755	43.10	1210	1231	1209	1580	852	1216	1215.16	0.37	0	-327	1265	1240	1195	1170	1125	1253	1183	542	364	500	870	1	1	108394549	1322	10.25	0.71	12	0.05	119.00	1716.00	2040	20221124	-40.20	1101	20230726	10.81	1672	-27.03	20230131	1101	10.81	20230726	2040	-40.20	20221124	1101	10.81	20230726	1.70	N	014160	500	541 억	403275	N	N	61	N	N
8	20230731	100311	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1216	0	3	0.00	39646263	32691	24.39	1210	1220	1209	1580	852	1216	1212.76	0.37	0	-431	1265	1240	1195	1170	1125	1253	1183	542	364	500	870	1	1	108394549	1318	10.22	0.71	12	0.03	119.00	1716.00	2040	20221124	-40.39	1101	20230726	10.45	1672	-27.27	20230131	1101	10.45	20230726	2040	-40.39	20221124	1101	10.45	20230726	1.70	N	014160	500	541 억	403275	N	N	61	N	N
9	20230731	090308	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1210	-6	5	-0.49	8228000	6800	5.07	1210	1210	1210	1580	852	1216	1210.00	0.37	0	352	1265	1240	1195	1170	1125	1253	1183	542	364	500	870	1	1	108394549	1312	10.17	0.71	12	0.01	119.00	1716.00	2040	20221124	-40.69	1101	20230726	9.90	1672	-27.63	20230131	1101	9.90	20230726	2040	-40.69	20221124	1101	9.90	20230726	1.70	N	014160	500	541 억	403275	N	N	61	N	N
10	20230728	160309	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1216	53	2	4.56	160201192	133748	89.00	1150	1220	1150	1511	815	1163	1197.78	0.31	0	61969	1215	1188	1148	1121	1081	1202	1135	542	348	500	830	1	1	108394549	1318	10.22	0.71	12	0.12	119.00	1716.00	2040	20221124	-40.39	1101	20230726	10.45	1672	-27.27	20230131	1101	10.45	20230726	2040	-40.39	20221124	1101	10.45	20230726	1.74	N	014160	500	541 억	337637	N	N	61	N	N
11	20230728	150308	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1215	52	2	4.47	153569123	128297	85.38	1150	1220	1150	1511	815	1163	1196.99	0.31	0	60897	1215	1188	1148	1121	1081	1202	1135	542	348	500	830	1	1	108394549	1317	10.21	0.71	12	0.12	119.00	1716.00	2040	20221124	-40.44	1101	20230726	10.35	1672	-27.33	20230131	1101	10.35	20230726	2040	-40.44	20221124	1101	10.35	20230726	1.74	N	014160	500	541 억	337637	N	N	7	N	N
12	20230728	140308	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1215	52	2	4.47	145734813	121848	81.08	1150	1220	1150	1511	815	1163	1196.04	0.31	0	59550	1215	1188	1148	1121	1081	1202	1135	542	348	500	830	1	1	108394549	1317	10.21	0.71	12	0.11	119.00	1716.00	2040	20221124	-40.44	1101	20230726	10.35	1672	-27.33	20230131	1101	10.35	20230726	2040	-40.44	20221124	1101	10.35	20230726	1.74	N	014160	500	541 억	337637	N	N	7	N	N
13	20230728	130309	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1213	50	2	4.30	134707223	112744	75.03	1150	1220	1150	1511	815	1163	1194.81	0.31	0	54670	1215	1188	1148	1121	1081	1202	1135	542	348	500	830	1	1	108394549	1315	10.19	0.71	12	0.10	119.00	1716.00	2040	20221124	-40.54	1101	20230726	10.17	1672	-27.45	20230131	1101	10.17	20230726	2040	-40.54	20221124	1101	10.17	20230726	1.74	N	014160	500	541 억	337637	N	N	7	N	N
14	20230728	120306	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1204	41	2	3.53	101259296	85060	56.60	1150	1205	1150	1511	815	1163	1190.45	0.31	0	33010	1215	1188	1148	1121	1081	1202	1135	542	348	500	830	1	1	108394549	1305	10.12	0.70	12	0.08	119.00	1716.00	2040	20221124	-40.98	1101	20230726	9.36	1672	-27.99	20230131	1101	9.36	20230726	2040	-40.98	20221124	1101	9.36	20230726	1.74	N	014160	500	541 억	337637	N	N	7	N	N
15	20230728	110309	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1191	28	2	2.41	79984328	67382	44.84	1150	1204	1150	1511	815	1163	1187.03	0.31	0	22005	1215	1188	1148	1121	1081	1202	1135	542	348	500	830	1	1	108394549	1291	10.01	0.69	12	0.06	119.00	1716.00	2040	20221124	-41.62	1101	20230726	8.17	1672	-28.77	20230131	1101	8.17	20230726	2040	-41.62	20221124	1101	8.17	20230726	1.74	N	014160	500	541 억	337637	N	N	7	N	N
16	20230728	100308	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1182	19	2	1.63	26646286	22704	15.11	1150	1188	1150	1511	815	1163	1173.65	0.31	0	3460	1215	1188	1148	1121	1081	1202	1135	542	348	500	830	1	1	108394549	1281	9.93	0.69	12	0.02	119.00	1716.00	2040	20221124	-42.06	1101	20230726	7.36	1672	-29.31	20230131	1101	7.36	20230726	2040	-42.06	20221124	1101	7.36	20230726	1.74	N	014160	500	541 억	337637	N	N	7	N	N
17	20230728	090309	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1158	-5	5	-0.43	2776323	2412	1.61	1150	1162	1150	1511	815	1163	1150.97	0.31	0	556	1215	1188	1148	1121	1081	1202	1135	542	348	500	830	1	1	108394549	1255	9.73	0.67	12	0.00	119.00	1716.00	2040	20221124	-43.24	1101	20230726	5.18	1672	-30.74	20230131	1101	5.18	20230726	2040	-43.24	20221124	1101	5.18	20230726	1.74	N	014160	500	541 억	337637	N	N	7	N	N
18	20230727	160309	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1163	44	2	3.93	169111088	147823	43.77	1108	1175	1108	1454	784	1119	1144.10	0.25	23369	61694	1239	1179	1140	1080	1041	1159	1060	542	335	500	800	1	1	108394549	1261	9.77	0.68	12	0.14	119.00	1716.00	2040	20221124	-42.99	1101	20230726	5.63	1672	-30.44	20230131	1101	5.63	20230726	2040	-42.99	20221124	1101	5.63	20230726	1.77	N	014160	500	541 억	273553	N	N	7	N	N
19	20230727	150307	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1160	41	2	3.66	166729037	145775	43.16	1108	1175	1108	1454	784	1119	1143.83	0.25	23369	60322	1239	1179	1140	1080	1041	1159	1060	542	335	500	800	1	1	108394549	1257	9.75	0.68	12	0.13	119.00	1716.00	2040	20221124	-43.14	1101	20230726	5.36	1672	-30.62	20230131	1101	5.36	20230726	2040	-43.14	20221124	1101	5.36	20230726	1.77	N	014160	500	541 억	273553	N	N	5	N	N
20	20230727	140306	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1164	45	2	4.02	156909375	137339	40.67	1108	1175	1108	1454	784	1119	1142.58	0.25	23369	59208	1239	1179	1140	1080	1041	1159	1060	542	335	500	800	1	1	108394549	1262	9.78	0.68	12	0.13	119.00	1716.00	2040	20221124	-42.94	1101	20230726	5.72	1672	-30.38	20230131	1101	5.72	20230726	2040	-42.94	20221124	1101	5.72	20230726	1.77	N	014160	500	541 억	273553	N	N	5	N	N
21	20230727	130307	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1158	39	2	3.49	140347057	123073	36.44	1108	1175	1108	1454	784	1119	1140.44	0.25	23369	51419	1239	1179	1140	1080	1041	1159	1060	542	335	500	800	1	1	108394549	1255	9.73	0.67	12	0.11	119.00	1716.00	2040	20221124	-43.24	1101	20230726	5.18	1672	-30.74	20230131	1101	5.18	20230726	2040	-43.24	20221124	1101	5.18	20230726	1.77	N	014160	500	541 억	273553	N	N	5	N	N
22	20230727	120308	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1162	43	2	3.84	126326254	110907	32.84	1108	1175	1108	1454	784	1119	1139.12	0.25	23369	47999	1239	1179	1140	1080	1041	1159	1060	542	335	500	800	1	1	108394549	1260	9.76	0.68	12	0.10	119.00	1716.00	2040	20221124	-43.04	1101	20230726	5.54	1672	-30.50	20230131	1101	5.54	20230726	2040	-43.04	20221124	1101	5.54	20230726	1.77	N	014160	500	541 억	273553	N	N	5	N	N
23	20230727	110307	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1173	54	2	4.83	121486405	106755	31.61	1108	1175	1108	1454	784	1119	1138.08	0.25	23369	47760	1239	1179	1140	1080	1041	1159	1060	542	335	500	800	1	1	108394549	1271	9.86	0.68	12	0.10	119.00	1716.00	2040	20221124	-42.50	1101	20230726	6.54	1672	-29.84	20230131	1101	6.54	20230726	2040	-42.50	20221124	1101	6.54	20230726	1.77	N	014160	500	541 억	273553	N	N	5	N	N
24	20230727	100307	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1151	32	2	2.86	73753440	65474	19.39	1108	1151	1108	1454	784	1119	1126.51	0.25	23369	16150	1239	1179	1140	1080	1041	1159	1060	542	335	500	800	1	1	108394549	1248	9.67	0.67	12	0.06	119.00	1716.00	2040	20221124	-43.58	1101	20230726	4.54	1672	-31.16	20230131	1101	4.54	20230726	2040	-43.58	20221124	1101	4.54	20230726	1.77	N	014160	500	541 억	273553	N	N	5	N	N
25	20230727	090307	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1125	6	2	0.54	35533345	31940	9.46	1108	1141	1108	1454	784	1119	1112.40	0.25	23369	7592	1239	1179	1140	1080	1041	1159	1060	542	335	500	800	1	1	108394549	1219	9.45	0.66	12	0.03	119.00	1716.00	2040	20221124	-44.85	1101	20230726	2.18	1672	-32.72	20230131	1101	2.18	20230726	2040	-44.85	20221124	1101	2.18	20230726	1.77	N	014160	500	541 억	273553	N	N	5	N	N
26	20230726	160306	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1119	-81	5	-6.75	379239216	335867	201.77	1184	1200	1101	1560	840	1200	1129.14	0.23	0	23736	1236	1217	1207	1188	1178	1213	1184	542	360	500	860	1	1	108394549	1213	9.40	0.65	12	0.31	119.00	1716.00	2040	20221124	-45.15	1101	20230726	1.63	1672	-33.07	20230131	1101	1.63	20230726	2040	-45.15	20221124	1101	1.63	20230726	1.80	N	014160	500	541 억	250184	N	N	5	N	N
27	20230726	150307	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1118	-82	5	-6.83	352067503	311495	187.13	1184	1200	1101	1560	840	1200	1130.25	0.23	0	21277	1236	1217	1207	1188	1178	1213	1184	542	360	500	860	1	1	108394549	1212	9.39	0.65	12	0.29	119.00	1716.00	2040	20221124	-45.20	1101	20230726	1.54	1672	-33.13	20230131	1101	1.54	20230726	2040	-45.20	20221124	1101	1.54	20230726	1.80	N	014160	500	541 억	250184	N	N	0	N	N
28	20230726	140308	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1113	-87	5	-7.25	318590566	281488	169.10	1184	1200	1101	1560	840	1200	1131.81	0.23	0	18475	1236	1217	1207	1188	1178	1213	1184	542	360	500	860	1	1	108394549	1206	9.35	0.65	12	0.26	119.00	1716.00	2040	20221124	-45.44	1101	20230726	1.09	1672	-33.43	20230131	1101	1.09	20230726	2040	-45.44	20221124	1101	1.09	20230726	1.80	N	014160	500	541 억	250184	N	N	0	N	N
29	20230726	130304	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1117	-83	5	-6.92	254205571	223449	134.23	1184	1200	1114	1560	840	1200	1137.64	0.23	0	14282	1236	1217	1207	1188	1178	1213	1184	542	360	500	860	1	1	108394549	1211	9.39	0.65	12	0.21	119.00	1716.00	2040	20221124	-45.25	1114	20230726	0.27	1672	-33.19	20230131	1114	0.27	20230726	2040	-45.25	20221124	1114	0.27	20230726	1.80	N	014160	500	541 억	250184	N	N	0	N	N
30	20230726	120306	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1128	-72	5	-6.00	215995294	189363	113.76	1184	1200	1114	1560	840	1200	1140.64	0.23	0	11554	1236	1217	1207	1188	1178	1213	1184	542	360	500	860	1	1	108394549	1223	9.48	0.66	12	0.17	119.00	1716.00	2040	20221124	-44.71	1114	20230726	1.26	1672	-32.54	20230131	1114	1.26	20230726	2040	-44.71	20221124	1114	1.26	20230726	1.80	N	014160	500	541 억	250184	N	N	0	N	N
31	20230726	110305	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1120	-80	5	-6.67	198589938	173926	104.48	1184	1200	1114	1560	840	1200	1141.81	0.23	0	10092	1236	1217	1207	1188	1178	1213	1184	542	360	500	860	1	1	108394549	1214	9.41	0.65	12	0.16	119.00	1716.00	2040	20221124	-45.10	1114	20230726	0.54	1672	-33.01	20230131	1114	0.54	20230726	2040	-45.10	20221124	1114	0.54	20230726	1.80	N	014160	500	541 억	250184	N	N	0	N	N
32	20230726	100307	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1140	-60	5	-5.00	113046810	97763	58.73	1184	1200	1130	1560	840	1200	1156.34	0.23	0	979	1236	1217	1207	1188	1178	1213	1184	542	360	500	860	1	1	108394549	1236	9.58	0.66	12	0.09	119.00	1716.00	2040	20221124	-44.12	1130	20230726	0.88	1672	-31.82	20230131	1130	0.88	20230726	2040	-44.12	20221124	1130	0.88	20230726	1.80	N	014160	500	541 억	250184	N	N	0	N	N
33	20230726	090304	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1193	-7	5	-0.58	10266030	8623	5.18	1184	1200	1184	1560	840	1200	1190.54	0.23	0	-2434	1236	1217	1207	1188	1178	1213	1184	542	360	500	860	1	1	108394549	1293	10.03	0.70	12	0.01	119.00	1716.00	2040	20221124	-41.52	1184	20230726	0.76	1672	-28.65	20230131	1184	0.76	20230726	2040	-41.52	20221124	1184	0.76	20230726	1.80	N	014160	500	541 억	250184	N	N	0	N	N
34	20230725	160304	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1200	-23	5	-1.88	200939322	166373	78.19	1218	1226	1197	1589	857	1223	1207.86	0.24	0	-7731	1262	1242	1231	1211	1200	1237	1206	542	366	500	880	1	1	108394549	1301	10.08	0.70	12	0.15	119.00	1716.00	2040	20221124	-41.18	1197	20230725	0.25	1672	-28.23	20230131	1197	0.25	20230725	2040	-41.18	20221124	1197	0.25	20230725	1.81	N	014160	500	541 억	258425	N	N	0	N	N
35	20230725	150302	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1202	-21	5	-1.72	185315522	153342	72.07	1218	1226	1200	1589	857	1223	1208.51	0.24	0	-7977	1262	1242	1231	1211	1200	1237	1206	542	366	500	880	1	1	108394549	1303	10.10	0.70	12	0.14	119.00	1716.00	2040	20221124	-41.08	1200	20230725	0.17	1672	-28.11	20230131	1200	0.17	20230725	2040	-41.08	20221124	1200	0.17	20230725	1.81	N	014160	500	541 억	258425	N	N	0	N	N
36	20230725	140303	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1201	-22	5	-1.80	142539802	117727	55.33	1218	1226	1201	1589	857	1223	1210.77	0.24	0	-8114	1262	1242	1231	1211	1200	1237	1206	542	366	500	880	1	1	108394549	1302	10.09	0.70	12	0.11	119.00	1716.00	2040	20221124	-41.13	1201	20230725	0.00	1672	-28.17	20230131	1201	0.00	20230725	2040	-41.13	20221124	1201	0.00	20230725	1.81	N	014160	500	541 억	258425	N	N	0	N	N
37	20230725	130304	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1204	-19	5	-1.55	129892201	107207	50.39	1218	1226	1204	1589	857	1223	1211.60	0.24	0	-8324	1262	1242	1231	1211	1200	1237	1206	542	366	500	880	1	1	108394549	1305	10.12	0.70	12	0.10	119.00	1716.00	2040	20221124	-40.98	1204	20230725	0.00	1672	-27.99	20230131	1204	0.00	20230725	2040	-40.98	20221124	1204	0.00	20230725	1.81	N	014160	500	541 억	258425	N	N	0	N	N
38	20230725	120304	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1208	-15	5	-1.23	117079668	96579	45.39	1218	1226	1204	1589	857	1223	1212.27	0.24	0	-8601	1262	1242	1231	1211	1200	1237	1206	542	366	500	880	1	1	108394549	1309	10.15	0.70	12	0.09	119.00	1716.00	2040	20221124	-40.78	1204	20230725	0.33	1672	-27.75	20230131	1204	0.33	20230725	2040	-40.78	20221124	1204	0.33	20230725	1.81	N	014160	500	541 억	258425	N	N	0	N	N
39	20230725	110303	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1206	-17	5	-1.39	106307590	87647	41.19	1218	1226	1204	1589	857	1223	1212.91	0.24	0	-8836	1262	1242	1231	1211	1200	1237	1206	542	366	500	880	1	1	108394549	1307	10.13	0.70	12	0.08	119.00	1716.00	2040	20221124	-40.88	1204	20230725	0.17	1672	-27.87	20230131	1204	0.17	20230725	2040	-40.88	20221124	1204	0.17	20230725	1.81	N	014160	500	541 억	258425	N	N	0	N	N
40	20230725	100303	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1218	-5	5	-0.41	35228457	28873	13.57	1218	1226	1218	1589	857	1223	1220.12	0.24	0	1555	1262	1242	1231	1211	1200	1237	1206	542	366	500	880	1	1	108394549	1320	10.24	0.71	12	0.03	119.00	1716.00	2040	20221124	-40.29	1218	20230725	0.00	1672	-27.15	20230131	1218	0.00	20230725	2040	-40.29	20221124	1218	0.00	20230725	1.81	N	014160	500	541 억	258425	N	N	0	N	N
41	20230725	090304	00	50.00	KOSPI	신저가	종이.목재	N	N	N	N	50	N	1225	2	2	0.16	8571000	7025	3.30	1218	1225	1218	1589	857	1223	1220.07	0.24	0	2352	1262	1242	1231	1211	1200	1237	1206	542	366	500	880	1	1	108394549	1328	10.29	0.71	12	0.01	119.00	1716.00	2040	20221124	-39.95	1218	20230725	0.57	1672	-26.73	20230131	1218	0.57	20230725	2040	-39.95	20221124	1218	0.57	20230725	1.81	N	014160	500	541 억	258425	N	N	0	N	N
42	20230724	160303	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1223	-35	5	-2.78	258877816	210664	181.84	1251	1251	1220	1635	881	1258	1228.88	0.28	0	-28727	1269	1263	1256	1250	1243	1260	1247	542	377	500	900	1	1	108394549	1326	10.28	0.71	12	0.19	119.00	1716.00	2040	20221124	-40.05	1220	20230724	0.25	1672	-26.85	20230131	1220	0.25	20230724	2040	-40.05	20221124	1220	0.25	20230724	1.81	N	014160	500	541 억	299874	N	N	0	N	N
43	20230724	150302	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1224	-34	5	-2.70	244105700	198570	171.40	1251	1251	1220	1635	881	1258	1229.32	0.28	0	-28346	1269	1263	1256	1250	1243	1260	1247	542	377	500	900	1	1	108394549	1327	10.29	0.71	12	0.18	119.00	1716.00	2040	20221124	-40.00	1220	20230724	0.33	1672	-26.79	20230131	1220	0.33	20230724	2040	-40.00	20221124	1220	0.33	20230724	1.81	N	014160	500	541 억	299874	N	N	0	N	N
44	20230724	140301	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1221	-37	5	-2.94	225553373	183390	158.30	1251	1251	1221	1635	881	1258	1229.91	0.28	0	-28346	1269	1263	1256	1250	1243	1260	1247	542	377	500	900	1	1	108394549	1323	10.26	0.71	12	0.17	119.00	1716.00	2040	20221124	-40.15	1221	20230724	0.00	1672	-26.97	20230131	1221	0.00	20230724	2040	-40.15	20221124	1221	0.00	20230724	1.81	N	014160	500	541 억	299874	N	N	0	N	N
45	20230724	130302	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1222	-36	5	-2.86	207634005	168722	145.64	1251	1251	1221	1635	881	1258	1230.63	0.28	0	-24515	1269	1263	1256	1250	1243	1260	1247	542	377	500	900	1	1	108394549	1325	10.27	0.71	12	0.16	119.00	1716.00	2040	20221124	-40.10	1221	20230724	0.08	1672	-26.91	20230131	1221	0.08	20230724	2040	-40.10	20221124	1221	0.08	20230724	1.81	N	014160	500	541 억	299874	N	N	0	N	N
46	20230724	120301	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1226	-32	5	-2.54	156349417	126753	109.41	1251	1251	1225	1635	881	1258	1233.50	0.28	0	-24901	1269	1263	1256	1250	1243	1260	1247	542	377	500	900	1	1	108394549	1329	10.30	0.71	12	0.12	119.00	1716.00	2040	20221124	-39.90	1225	20230724	0.08	1672	-26.67	20230131	1225	0.08	20230724	2040	-39.90	20221124	1225	0.08	20230724	1.81	N	014160	500	541 억	299874	N	N	0	N	N
47	20230724	110304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1227	-31	5	-2.46	122712020	99336	85.74	1251	1251	1227	1635	881	1258	1235.32	0.28	0	-18209	1269	1263	1256	1250	1243	1260	1247	542	377	500	900	1	1	108394549	1330	10.31	0.72	12	0.09	119.00	1716.00	2040	20221124	-39.85	1225	20221013	0.16	1672	-26.61	20230131	1227	0.00	20230724	2040	-39.85	20221124	1225	0.16	20221013	1.81	N	014160	500	541 억	299874	N	N	0	N	N
48	20230724	100300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1233	-25	5	-1.99	71915445	58035	50.09	1251	1251	1230	1635	881	1258	1239.17	0.28	0	-17586	1269	1263	1256	1250	1243	1260	1247	542	377	500	900	1	1	108394549	1337	10.36	0.72	12	0.05	119.00	1716.00	2040	20221124	-39.56	1225	20221013	0.65	1672	-26.26	20230131	1230	0.24	20230724	2040	-39.56	20221124	1225	0.65	20221013	1.81	N	014160	500	541 억	299874	N	N	0	N	N
49	20230724	090301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1245	-13	5	-1.03	8881795	7115	6.14	1251	1251	1245	1635	881	1258	1248.32	0.28	0	-6729	1269	1263	1256	1250	1243	1260	1247	542	377	500	900	1	1	108394549	1350	10.46	0.73	12	0.01	119.00	1716.00	2040	20221124	-38.97	1225	20221013	1.63	1672	-25.54	20230131	1245	0.00	20230724	2040	-38.97	20221124	1225	1.63	20221013	1.81	N	014160	500	541 억	299874	N	N	0	N	N
50	20230721	160300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1258	0	3	0.00	145133397	115841	73.68	1262	1262	1249	1635	881	1258	1252.87	0.27	0	7030	1278	1267	1259	1248	1240	1264	1245	542	377	500	900	1	1	108394549	1364	10.57	0.73	12	0.11	119.00	1716.00	2040	20221124	-38.33	1225	20221013	2.69	1672	-24.76	20230131	1249	0.72	20230721	2040	-38.33	20221124	1225	2.69	20221013	1.82	N	014160	500	541 억	293298	N	N	36	N	N
51	20230721	150302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1255	-3	5	-0.24	128568109	102625	65.28	1262	1262	1249	1635	881	1258	1252.80	0.27	0	4	1278	1267	1259	1248	1240	1264	1245	542	377	500	900	1	1	108394549	1360	10.55	0.73	12	0.09	119.00	1716.00	2040	20221124	-38.48	1225	20221013	2.45	1672	-24.94	20230131	1249	0.48	20230721	2040	-38.48	20221124	1225	2.45	20221013	1.82	N	014160	500	541 억	293298	N	N	36	N	N
52	20230721	140300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1253	-5	5	-0.40	103644514	82745	52.63	1262	1262	1249	1635	881	1258	1252.58	0.27	0	-132	1278	1267	1259	1248	1240	1264	1245	542	377	500	900	1	1	108394549	1358	10.53	0.73	12	0.08	119.00	1716.00	2040	20221124	-38.58	1225	20221013	2.29	1672	-25.06	20230131	1249	0.32	20230721	2040	-38.58	20221124	1225	2.29	20221013	1.82	N	014160	500	541 억	293298	N	N	36	N	N
53	20230721	130300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1251	-7	5	-0.56	97652184	77958	49.59	1262	1262	1249	1635	881	1258	1252.63	0.27	0	-294	1278	1267	1259	1248	1240	1264	1245	542	377	500	900	1	1	108394549	1356	10.51	0.73	12	0.07	119.00	1716.00	2040	20221124	-38.68	1225	20221013	2.12	1672	-25.18	20230131	1249	0.16	20230721	2040	-38.68	20221124	1225	2.12	20221013	1.82	N	014160	500	541 억	293298	N	N	36	N	N
54	20230721	120303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1255	-3	5	-0.24	75596203	60323	38.37	1262	1262	1249	1635	881	1258	1253.19	0.27	0	-292	1278	1267	1259	1248	1240	1264	1245	542	377	500	900	1	1	108394549	1360	10.55	0.73	12	0.06	119.00	1716.00	2040	20221124	-38.48	1225	20221013	2.45	1672	-24.94	20230131	1249	0.48	20230721	2040	-38.48	20221124	1225	2.45	20221013	1.82	N	014160	500	541 억	293298	N	N	36	N	N
55	20230721	110302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1254	-4	5	-0.32	65661341	52410	33.34	1262	1262	1249	1635	881	1258	1252.84	0.27	0	-83	1278	1267	1259	1248	1240	1264	1245	542	377	500	900	1	1	108394549	1359	10.54	0.73	12	0.05	119.00	1716.00	2040	20221124	-38.53	1225	20221013	2.37	1672	-25.00	20230131	1249	0.40	20230721	2040	-38.53	20221124	1225	2.37	20221013	1.82	N	014160	500	541 억	293298	N	N	36	N	N
56	20230721	100302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1255	-3	5	-0.24	19210599	15319	9.74	1262	1262	1251	1635	881	1258	1254.04	0.27	0	-611	1278	1267	1259	1248	1240	1264	1245	542	377	500	900	1	1	108394549	1360	10.55	0.73	12	0.01	119.00	1716.00	2040	20221124	-38.48	1225	20221013	2.45	1672	-24.94	20230131	1251	0.32	20230721	2040	-38.48	20221124	1225	2.45	20221013	1.82	N	014160	500	541 억	293298	N	N	36	N	N
57	20230721	090302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1260	2	2	0.16	662532	525	0.33	1262	1262	1260	1635	881	1258	1261.97	0.27	0	-14	1278	1267	1259	1248	1240	1264	1245	542	377	500	900	1	1	108394549	1366	10.59	0.73	12	0.00	119.00	1716.00	2040	20221124	-38.24	1225	20221013	2.86	1672	-24.64	20230131	1251	0.72	20230720	2040	-38.24	20221124	1225	2.86	20221013	1.82	N	014160	500	541 억	293298	N	N	36	N	N
58	20230720	160300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1258	-8	5	-0.63	197418812	157077	102.01	1262	1270	1251	1645	887	1266	1256.83	0.26	0	7039	1292	1278	1269	1255	1246	1274	1251	542	379	500	910	1	1	108394549	1364	10.57	0.73	12	0.14	119.00	1716.00	2040	20221124	-38.33	1225	20221013	2.69	1672	-24.76	20230131	1251	0.56	20230720	2040	-38.33	20221124	1225	2.69	20221013	1.83	N	014160	500	541 억	279325	N	N	36	N	N
59	20230720	150259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1263	-3	5	-0.24	191149391	152097	98.78	1262	1270	1251	1645	887	1266	1256.76	0.26	0	7005	1292	1278	1269	1255	1246	1274	1251	542	379	500	910	1	1	108394549	1369	10.61	0.74	12	0.14	119.00	1716.00	2040	20221124	-38.09	1225	20221013	3.10	1672	-24.46	20230131	1251	0.96	20230720	2040	-38.09	20221124	1225	3.10	20221013	1.83	N	014160	500	541 억	279325	N	N	38	N	N
60	20230720	140259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1264	-2	5	-0.16	181207154	144219	93.66	1262	1270	1251	1645	887	1266	1256.47	0.26	0	6858	1292	1278	1269	1255	1246	1274	1251	542	379	500	910	1	1	108394549	1370	10.62	0.74	12	0.13	119.00	1716.00	2040	20221124	-38.04	1225	20221013	3.18	1672	-24.40	20230131	1251	1.04	20230720	2040	-38.04	20221124	1225	3.18	20221013	1.83	N	014160	500	541 억	279325	N	N	38	N	N
61	20230720	130300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1264	-2	5	-0.16	159203973	126797	82.35	1262	1270	1251	1645	887	1266	1255.58	0.26	0	6977	1292	1278	1269	1255	1246	1274	1251	542	379	500	910	1	1	108394549	1370	10.62	0.74	12	0.12	119.00	1716.00	2040	20221124	-38.04	1225	20221013	3.18	1672	-24.40	20230131	1251	1.04	20230720	2040	-38.04	20221124	1225	3.18	20221013	1.83	N	014160	500	541 억	279325	N	N	38	N	N
62	20230720	120302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1262	-4	5	-0.32	144426753	115049	74.72	1262	1270	1251	1645	887	1266	1255.35	0.26	0	5037	1292	1278	1269	1255	1246	1274	1251	542	379	500	910	1	1	108394549	1368	10.61	0.74	12	0.11	119.00	1716.00	2040	20221124	-38.14	1225	20221013	3.02	1672	-24.52	20230131	1251	0.88	20230720	2040	-38.14	20221124	1225	3.02	20221013	1.83	N	014160	500	541 억	279325	N	N	38	N	N
63	20230720	110300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1260	-6	5	-0.47	130633945	104097	67.61	1262	1270	1251	1645	887	1266	1254.93	0.26	0	1500	1292	1278	1269	1255	1246	1274	1251	542	379	500	910	1	1	108394549	1366	10.59	0.73	12	0.10	119.00	1716.00	2040	20221124	-38.24	1225	20221013	2.86	1672	-24.64	20230131	1251	0.72	20230720	2040	-38.24	20221124	1225	2.86	20221013	1.83	N	014160	500	541 억	279325	N	N	38	N	N
64	20230720	100258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1256	-10	5	-0.79	108254107	86259	56.02	1262	1270	1251	1645	887	1266	1254.99	0.26	0	-1435	1292	1278	1269	1255	1246	1274	1251	542	379	500	910	1	1	108394549	1361	10.55	0.73	12	0.08	119.00	1716.00	2040	20221124	-38.43	1225	20221013	2.53	1672	-24.88	20230131	1251	0.40	20230720	2040	-38.43	20221124	1225	2.53	20221013	1.83	N	014160	500	541 억	279325	N	N	38	N	N
65	20230720	090258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1262	-4	5	-0.32	1293054	1020	0.66	1262	1270	1262	1645	887	1266	1267.70	0.26	0	-572	1292	1278	1269	1255	1246	1274	1251	542	379	500	910	1	1	108394549	1368	10.61	0.74	12	0.00	119.00	1716.00	2040	20221124	-38.14	1225	20221013	3.02	1672	-24.52	20230131	1260	0.16	20230719	2040	-38.14	20221124	1225	3.02	20221013	1.83	N	014160	500	541 억	279325	N	N	38	N	N
66	20230719	160304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1266	-13	5	-1.02	192640973	152130	138.56	1275	1283	1260	1662	896	1279	1266.29	0.27	0	-8440	1303	1290	1283	1270	1263	1287	1267	542	383	500	920	1	1	108394549	1372	10.64	0.74	12	0.14	119.00	1716.00	2040	20221124	-37.94	1225	20221013	3.35	1672	-24.28	20230131	1260	0.48	20230719	2040	-37.94	20221124	1225	3.35	20221013	1.85	N	014160	500	541 억	287766	N	N	38	N	N
67	20230719	150303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1265	-14	5	-1.09	190062349	150093	136.71	1275	1283	1260	1662	896	1279	1266.30	0.27	0	-8365	1303	1290	1283	1270	1263	1287	1267	542	383	500	920	1	1	108394549	1371	10.63	0.74	12	0.14	119.00	1716.00	2040	20221124	-37.99	1225	20221013	3.27	1672	-24.34	20230131	1260	0.40	20230719	2040	-37.99	20221124	1225	3.27	20221013	1.85	N	014160	500	541 억	287766	N	N	252	N	N
68	20230719	140304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1263	-16	5	-1.25	163642258	129183	117.66	1275	1283	1260	1662	896	1279	1266.75	0.27	0	-8364	1303	1290	1283	1270	1263	1287	1267	542	383	500	920	1	1	108394549	1369	10.61	0.74	12	0.12	119.00	1716.00	2040	20221124	-38.09	1225	20221013	3.10	1672	-24.46	20230131	1260	0.24	20230719	2040	-38.09	20221124	1225	3.10	20221013	1.85	N	014160	500	541 억	287766	N	N	252	N	N
69	20230719	130300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1264	-15	5	-1.17	123946968	97721	89.01	1275	1283	1262	1662	896	1279	1268.38	0.27	0	-8364	1303	1290	1283	1270	1263	1287	1267	542	383	500	920	1	1	108394549	1370	10.62	0.74	12	0.09	119.00	1716.00	2040	20221124	-38.04	1225	20221013	3.18	1672	-24.40	20230131	1262	0.16	20230719	2040	-38.04	20221124	1225	3.18	20221013	1.85	N	014160	500	541 억	287766	N	N	252	N	N
70	20230719	120303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1265	-14	5	-1.09	101579672	80023	72.89	1275	1283	1264	1662	896	1279	1269.38	0.27	0	-8364	1303	1290	1283	1270	1263	1287	1267	542	383	500	920	1	1	108394549	1371	10.63	0.74	12	0.07	119.00	1716.00	2040	20221124	-37.99	1225	20221013	3.27	1672	-24.34	20230131	1264	0.08	20230719	2040	-37.99	20221124	1225	3.27	20221013	1.85	N	014160	500	541 억	287766	N	N	252	N	N
71	20230719	110302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1269	-10	5	-0.78	93872213	73936	67.34	1275	1283	1264	1662	896	1279	1269.64	0.27	0	-7958	1303	1290	1283	1270	1263	1287	1267	542	383	500	920	1	1	108394549	1376	10.66	0.74	12	0.07	119.00	1716.00	2040	20221124	-37.79	1225	20221013	3.59	1672	-24.10	20230131	1264	0.40	20230719	2040	-37.79	20221124	1225	3.59	20221013	1.85	N	014160	500	541 억	287766	N	N	252	N	N
72	20230719	100301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1265	-14	5	-1.09	75729442	59606	54.29	1275	1283	1264	1662	896	1279	1270.50	0.27	0	-8884	1303	1290	1283	1270	1263	1287	1267	542	383	500	920	1	1	108394549	1371	10.63	0.74	12	0.05	119.00	1716.00	2040	20221124	-37.99	1225	20221013	3.27	1672	-24.34	20230131	1264	0.08	20230719	2040	-37.99	20221124	1225	3.27	20221013	1.85	N	014160	500	541 억	287766	N	N	252	N	N
73	20230719	090303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	1	2	0.08	2458392	1928	1.76	1275	1283	1275	1662	896	1279	1275.10	0.27	0	-1	1303	1290	1283	1270	1263	1287	1267	542	383	500	920	1	1	108394549	1387	10.76	0.75	12	0.00	119.00	1716.00	2040	20221124	-37.25	1225	20221013	4.49	1672	-23.44	20230131	1275	0.39	20230719	2040	-37.25	20221124	1225	4.49	20221013	1.85	N	014160	500	541 억	287766	N	N	252	N	N
74	20230718	160301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-5	5	-0.39	139220688	108362	116.74	1282	1296	1276	1669	899	1284	1284.77	0.27	0	-7474	1304	1293	1286	1275	1268	1293	1275	542	385	500	920	1	1	108394549	1386	10.75	0.75	12	0.10	119.00	1716.00	2040	20221124	-37.30	1225	20221013	4.41	1672	-23.50	20230131	1276	0.24	20230718	2040	-37.30	20221124	1225	4.41	20221013	1.86	N	014160	500	541 억	294043	N	N	252	N	N
75	20230718	150301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-4	5	-0.31	128599781	100055	107.79	1282	1296	1276	1669	899	1284	1285.29	0.27	0	-7420	1304	1293	1286	1275	1268	1293	1275	542	385	500	920	1	1	108394549	1387	10.76	0.75	12	0.09	119.00	1716.00	2040	20221124	-37.25	1225	20221013	4.49	1672	-23.44	20230131	1276	0.31	20230718	2040	-37.25	20221124	1225	4.49	20221013	1.86	N	014160	500	541 억	294043	N	N	168	N	N
76	20230718	140300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-4	5	-0.31	126963116	98776	106.42	1282	1296	1276	1669	899	1284	1285.36	0.27	0	-7186	1304	1293	1286	1275	1268	1293	1275	542	385	500	920	1	1	108394549	1387	10.76	0.75	12	0.09	119.00	1716.00	2040	20221124	-37.25	1225	20221013	4.49	1672	-23.44	20230131	1276	0.31	20230718	2040	-37.25	20221124	1225	4.49	20221013	1.86	N	014160	500	541 억	294043	N	N	168	N	N
77	20230718	130300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1278	-6	5	-0.47	118057472	91811	98.91	1282	1296	1277	1669	899	1284	1285.88	0.27	0	-7186	1304	1293	1286	1275	1268	1293	1275	542	385	500	920	1	1	108394549	1385	10.74	0.74	12	0.08	119.00	1716.00	2040	20221124	-37.35	1225	20221013	4.33	1672	-23.56	20230131	1277	0.08	20230718	2040	-37.35	20221124	1225	4.33	20221013	1.86	N	014160	500	541 억	294043	N	N	168	N	N
78	20230718	120301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	0	3	0.00	98913981	76839	82.78	1282	1296	1280	1669	899	1284	1287.29	0.27	0	-3260	1304	1293	1286	1275	1268	1293	1275	542	385	500	920	1	1	108394549	1392	10.79	0.75	12	0.07	119.00	1716.00	2040	20221124	-37.06	1225	20221013	4.82	1672	-23.21	20230131	1279	0.39	20230717	2040	-37.06	20221124	1225	4.82	20221013	1.86	N	014160	500	541 억	294043	N	N	168	N	N
79	20230718	110301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1282	-2	5	-0.16	77438168	60076	64.72	1282	1296	1282	1669	899	1284	1289.00	0.27	0	-1660	1304	1293	1286	1275	1268	1293	1275	542	385	500	920	1	1	108394549	1390	10.77	0.75	12	0.06	119.00	1716.00	2040	20221124	-37.16	1225	20221013	4.65	1672	-23.33	20230131	1279	0.23	20230717	2040	-37.16	20221124	1225	4.65	20221013	1.86	N	014160	500	541 억	294043	N	N	168	N	N
80	20230718	100259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1291	7	2	0.55	30368650	23545	25.37	1282	1296	1282	1669	899	1284	1289.81	0.27	0	2115	1304	1293	1286	1275	1268	1293	1275	542	385	500	920	1	1	108394549	1399	10.85	0.75	12	0.02	119.00	1716.00	2040	20221124	-36.72	1225	20221013	5.39	1672	-22.79	20230131	1279	0.94	20230717	2040	-36.72	20221124	1225	5.39	20221013	1.86	N	014160	500	541 억	294043	N	N	168	N	N
81	20230718	090259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1286	2	2	0.16	1517648	1183	1.27	1282	1287	1282	1669	899	1284	1282.88	0.27	0	5	1304	1293	1286	1275	1268	1293	1275	542	385	500	920	1	1	108394549	1394	10.81	0.75	12	0.00	119.00	1716.00	2040	20221124	-36.96	1225	20221013	4.98	1672	-23.09	20230131	1279	0.55	20230717	2040	-36.96	20221124	1225	4.98	20221013	1.86	N	014160	500	541 억	294043	N	N	168	N	N
82	20230717	160300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	-14	5	-1.08	119130061	92821	111.65	1284	1297	1279	1687	909	1298	1283.44	0.27	0	-749	1324	1311	1303	1290	1282	1307	1286	542	389	500	930	1	1	108394549	1392	10.79	0.75	12	0.09	119.00	1716.00	2040	20221124	-37.06	1225	20221013	4.82	1672	-23.21	20230131	1279	0.39	20230717	2040	-37.06	20221124	1225	4.82	20221013	1.85	N	014160	500	541 억	294817	N	N	168	N	N
83	20230717	150259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	-14	5	-1.08	111298782	86724	104.31	1284	1297	1279	1687	909	1298	1283.37	0.27	0	-817	1324	1311	1303	1290	1282	1307	1286	542	389	500	930	1	1	108394549	1392	10.79	0.75	12	0.08	119.00	1716.00	2040	20221124	-37.06	1225	20221013	4.82	1672	-23.21	20230131	1279	0.39	20230717	2040	-37.06	20221124	1225	4.82	20221013	1.85	N	014160	500	541 억	294817	N	N	63	N	N
84	20230717	140300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	-14	5	-1.08	108517879	84559	101.71	1284	1297	1279	1687	909	1298	1283.34	0.27	0	-842	1324	1311	1303	1290	1282	1307	1286	542	389	500	930	1	1	108394549	1392	10.79	0.75	12	0.08	119.00	1716.00	2040	20221124	-37.06	1225	20221013	4.82	1672	-23.21	20230131	1279	0.39	20230717	2040	-37.06	20221124	1225	4.82	20221013	1.85	N	014160	500	541 억	294817	N	N	63	N	N
85	20230717	130257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	-13	5	-1.00	98119459	76460	91.97	1284	1297	1279	1687	909	1298	1283.28	0.27	0	-210	1324	1311	1303	1290	1282	1307	1286	542	389	500	930	1	1	108394549	1393	10.80	0.75	12	0.07	119.00	1716.00	2040	20221124	-37.01	1225	20221013	4.90	1672	-23.15	20230131	1279	0.47	20230717	2040	-37.01	20221124	1225	4.90	20221013	1.85	N	014160	500	541 억	294817	N	N	63	N	N
86	20230717	120301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	-13	5	-1.00	91832341	71560	86.07	1284	1297	1279	1687	909	1298	1283.29	0.27	0	-210	1324	1311	1303	1290	1282	1307	1286	542	389	500	930	1	1	108394549	1393	10.80	0.75	12	0.07	119.00	1716.00	2040	20221124	-37.01	1225	20221013	4.90	1672	-23.15	20230131	1279	0.47	20230717	2040	-37.01	20221124	1225	4.90	20221013	1.85	N	014160	500	541 억	294817	N	N	63	N	N
87	20230717	110258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	-14	5	-1.08	80206403	62507	75.19	1284	1297	1279	1687	909	1298	1283.16	0.27	0	-239	1324	1311	1303	1290	1282	1307	1286	542	389	500	930	1	1	108394549	1392	10.79	0.75	12	0.06	119.00	1716.00	2040	20221124	-37.06	1225	20221013	4.82	1672	-23.21	20230131	1279	0.39	20230717	2040	-37.06	20221124	1225	4.82	20221013	1.85	N	014160	500	541 억	294817	N	N	63	N	N
88	20230717	100258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1281	-17	5	-1.31	65890904	51344	61.76	1284	1297	1279	1687	909	1298	1283.32	0.27	0	-185	1324	1311	1303	1290	1282	1307	1286	542	389	500	930	1	1	108394549	1389	10.76	0.75	12	0.05	119.00	1716.00	2040	20221124	-37.21	1225	20221013	4.57	1672	-23.39	20230131	1279	0.16	20230717	2040	-37.21	20221124	1225	4.57	20221013	1.85	N	014160	500	541 억	294817	N	N	63	N	N
89	20230717	090258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1283	-15	5	-1.16	11644602	9046	10.88	1284	1297	1283	1687	909	1298	1287.27	0.27	0	-1886	1324	1311	1303	1290	1282	1307	1286	542	389	500	930	1	1	108394549	1391	10.78	0.75	12	0.01	119.00	1716.00	2040	20221124	-37.11	1225	20221013	4.73	1672	-23.27	20230131	1282	0.08	20230713	2040	-37.11	20221124	1225	4.73	20221013	1.85	N	014160	500	541 억	294817	N	N	63	N	N
90	20230714	160257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1298	-16	5	-1.22	107636229	82737	114.35	1306	1316	1295	1708	920	1314	1300.94	0.28	0	-13036	1346	1330	1306	1290	1266	1318	1278	542	394	500	940	1	1	108394549	1407	10.91	0.76	12	0.08	119.00	1716.00	2040	20221124	-36.37	1225	20221013	5.96	1672	-22.37	20230131	1282	1.25	20230713	2040	-36.37	20221124	1225	5.96	20221013	1.85	N	014160	500	541 억	307759	N	N	63	N	N
91	20230714	150259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1299	-15	5	-1.14	96915770	74478	102.94	1306	1316	1295	1708	920	1314	1301.27	0.28	0	-12879	1346	1330	1306	1290	1266	1318	1278	542	394	500	940	1	1	108394549	1408	10.92	0.76	12	0.07	119.00	1716.00	2040	20221124	-36.32	1225	20221013	6.04	1672	-22.31	20230131	1282	1.33	20230713	2040	-36.32	20221124	1225	6.04	20221013	1.85	N	014160	500	541 억	307759	N	N	1057	N	N
92	20230714	140300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1298	-16	5	-1.22	80078733	61516	85.02	1306	1316	1295	1708	920	1314	1301.75	0.28	0	-12957	1346	1330	1306	1290	1266	1318	1278	542	394	500	940	1	1	108394549	1407	10.91	0.76	12	0.06	119.00	1716.00	2040	20221124	-36.37	1225	20221013	5.96	1672	-22.37	20230131	1282	1.25	20230713	2040	-36.37	20221124	1225	5.96	20221013	1.85	N	014160	500	541 억	307759	N	N	1057	N	N
93	20230714	130256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1299	-15	5	-1.14	76276527	58587	80.97	1306	1316	1295	1708	920	1314	1301.94	0.28	0	-12957	1346	1330	1306	1290	1266	1318	1278	542	394	500	940	1	1	108394549	1408	10.92	0.76	12	0.05	119.00	1716.00	2040	20221124	-36.32	1225	20221013	6.04	1672	-22.31	20230131	1282	1.33	20230713	2040	-36.32	20221124	1225	6.04	20221013	1.85	N	014160	500	541 억	307759	N	N	1057	N	N
94	20230714	120257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1299	-15	5	-1.14	71453847	54874	75.84	1306	1316	1295	1708	920	1314	1302.14	0.28	0	-12957	1346	1330	1306	1290	1266	1318	1278	542	394	500	940	1	1	108394549	1408	10.92	0.76	12	0.05	119.00	1716.00	2040	20221124	-36.32	1225	20221013	6.04	1672	-22.31	20230131	1282	1.33	20230713	2040	-36.32	20221124	1225	6.04	20221013	1.85	N	014160	500	541 억	307759	N	N	1057	N	N
95	20230714	110258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1296	-18	5	-1.37	64720031	49689	68.68	1306	1316	1295	1708	920	1314	1302.50	0.28	0	-12957	1346	1330	1306	1290	1266	1318	1278	542	394	500	940	1	1	108394549	1405	10.89	0.76	12	0.05	119.00	1716.00	2040	20221124	-36.47	1225	20221013	5.80	1672	-22.49	20230131	1282	1.09	20230713	2040	-36.47	20221124	1225	5.80	20221013	1.85	N	014160	500	541 억	307759	N	N	1057	N	N
96	20230714	100300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1301	-13	5	-0.99	40097202	30738	42.48	1306	1316	1299	1708	920	1314	1304.48	0.28	0	-12884	1346	1330	1306	1290	1266	1318	1278	542	394	500	940	1	1	108394549	1410	10.93	0.76	12	0.03	119.00	1716.00	2040	20221124	-36.23	1225	20221013	6.20	1672	-22.19	20230131	1282	1.48	20230713	2040	-36.23	20221124	1225	6.20	20221013	1.85	N	014160	500	541 억	307759	N	N	1057	N	N
97	20230714	090258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1316	2	2	0.15	2007717	1537	2.12	1306	1316	1306	1708	920	1314	1306.26	0.28	0	-2	1346	1330	1306	1290	1266	1318	1278	542	394	500	940	1	1	108394549	1426	11.06	0.77	12	0.00	119.00	1716.00	2040	20221124	-35.49	1225	20221013	7.43	1672	-21.29	20230131	1282	2.65	20230713	2040	-35.49	20221124	1225	7.43	20221013	1.85	N	014160	500	541 억	307759	N	N	1057	N	N
98	20230713	160257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1314	-8	5	-0.61	94628072	72203	114.61	1315	1322	1282	1718	926	1322	1310.58	0.28	0	-1994	1336	1329	1318	1311	1300	1332	1314	542	396	500	950	1	1	108394549	1424	11.04	0.77	12	0.07	119.00	1716.00	2040	20221124	-35.59	1225	20221013	7.27	1672	-21.41	20230131	1282	2.50	20230713	2040	-35.59	20221124	1225	7.27	20221013	1.85	N	014160	500	541 억	308753	N	N	1057	N	N
99	20230713	150255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1314	-8	5	-0.61	79744468	60862	96.61	1315	1322	1282	1718	926	1322	1310.25	0.28	0	-1124	1336	1329	1318	1311	1300	1332	1314	542	396	500	950	1	1	108394549	1424	11.04	0.77	12	0.06	119.00	1716.00	2040	20221124	-35.59	1225	20221013	7.27	1672	-21.41	20230131	1282	2.50	20230713	2040	-35.59	20221124	1225	7.27	20221013	1.85	N	014160	500	541 억	308753	N	N	95	N	N
100	20230713	140255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1309	-13	5	-0.98	78684631	60054	95.33	1315	1322	1282	1718	926	1322	1310.23	0.28	0	-1069	1336	1329	1318	1311	1300	1332	1314	542	396	500	950	1	1	108394549	1419	11.00	0.76	12	0.06	119.00	1716.00	2040	20221124	-35.83	1225	20221013	6.86	1672	-21.71	20230131	1282	2.11	20230713	2040	-35.83	20221124	1225	6.86	20221013	1.85	N	014160	500	541 억	308753	N	N	95	N	N
101	20230713	130256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1312	-10	5	-0.76	49405453	37718	59.87	1315	1322	1282	1718	926	1322	1309.86	0.28	0	-706	1336	1329	1318	1311	1300	1332	1314	542	396	500	950	1	1	108394549	1422	11.03	0.76	12	0.03	119.00	1716.00	2040	20221124	-35.69	1225	20221013	7.10	1672	-21.53	20230131	1282	2.34	20230713	2040	-35.69	20221124	1225	7.10	20221013	1.85	N	014160	500	541 억	308753	N	N	95	N	N
102	20230713	120254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1317	-5	5	-0.38	35176697	26884	42.67	1315	1322	1282	1718	926	1322	1308.46	0.28	0	1903	1336	1329	1318	1311	1300	1332	1314	542	396	500	950	1	1	108394549	1428	11.07	0.77	12	0.02	119.00	1716.00	2040	20221124	-35.44	1225	20221013	7.51	1672	-21.23	20230131	1282	2.73	20230713	2040	-35.44	20221124	1225	7.51	20221013	1.85	N	014160	500	541 억	308753	N	N	95	N	N
103	20230713	110257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1316	-6	5	-0.45	28796772	22037	34.98	1315	1322	1282	1718	926	1322	1306.75	0.28	0	934	1336	1329	1318	1311	1300	1332	1314	542	396	500	950	1	1	108394549	1426	11.06	0.77	12	0.02	119.00	1716.00	2040	20221124	-35.49	1225	20221013	7.43	1672	-21.29	20230131	1282	2.65	20230713	2040	-35.49	20221124	1225	7.43	20221013	1.85	N	014160	500	541 억	308753	N	N	95	N	N
104	20230713	100257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1314	-8	5	-0.61	21538986	16516	26.22	1315	1322	1282	1718	926	1322	1304.13	0.28	0	946	1336	1329	1318	1311	1300	1332	1314	542	396	500	950	1	1	108394549	1424	11.04	0.77	12	0.02	119.00	1716.00	2040	20221124	-35.59	1225	20221013	7.27	1672	-21.41	20230131	1282	2.50	20230713	2040	-35.59	20221124	1225	7.27	20221013	1.85	N	014160	500	541 억	308753	N	N	95	N	N
105	20230713	090236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1315	-7	5	-0.53	334024	254	0.40	1315	1322	1315	1718	926	1322	1315.06	0.28	0	-1	1336	1329	1318	1311	1300	1332	1314	542	396	500	950	1	1	108394549	1425	11.05	0.77	12	0.00	119.00	1716.00	2040	20221124	-35.54	1225	20221013	7.35	1672	-21.35	20230131	1283	2.49	20230710	2040	-35.54	20221124	1225	7.35	20221013	1.85	N	014160	500	541 억	308753	N	N	95	N	N
106	20230712	160254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1322	5	2	0.38	82887661	62997	92.87	1311	1325	1307	1712	922	1317	1315.74	0.29	0	-6296	1340	1328	1317	1305	1294	1334	1311	542	395	500	940	1	1	108394549	1433	11.11	0.77	12	0.06	119.00	1716.00	2040	20221124	-35.20	1225	20221013	7.92	1672	-20.93	20230131	1283	3.04	20230710	2040	-35.20	20221124	1225	7.92	20221013	1.86	N	014160	500	541 억	315026	N	N	95	N	N
107	20230712	150253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1310	-7	5	-0.53	75421472	57346	84.54	1311	1325	1307	1712	922	1317	1315.20	0.29	0	-6135	1340	1328	1317	1305	1294	1334	1311	542	395	500	940	1	1	108394549	1420	11.01	0.76	12	0.05	119.00	1716.00	2040	20221124	-35.78	1225	20221013	6.94	1672	-21.65	20230131	1283	2.10	20230710	2040	-35.78	20221124	1225	6.94	20221013	1.86	N	014160	500	541 억	315026	N	N	165	N	N
108	20230712	140252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1319	2	2	0.15	62523061	47557	70.11	1311	1325	1307	1712	922	1317	1314.70	0.29	0	-5223	1340	1328	1317	1305	1294	1334	1311	542	395	500	940	1	1	108394549	1430	11.08	0.77	12	0.04	119.00	1716.00	2040	20221124	-35.34	1225	20221013	7.67	1672	-21.11	20230131	1283	2.81	20230710	2040	-35.34	20221124	1225	7.67	20221013	1.86	N	014160	500	541 억	315026	N	N	165	N	N
109	20230712	130253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1325	8	2	0.61	61920785	47100	69.44	1311	1325	1307	1712	922	1317	1314.67	0.29	0	-5216	1340	1328	1317	1305	1294	1334	1311	542	395	500	940	1	1	108394549	1436	11.13	0.77	12	0.04	119.00	1716.00	2040	20221124	-35.05	1225	20221013	8.16	1672	-20.75	20230131	1283	3.27	20230710	2040	-35.05	20221124	1225	8.16	20221013	1.86	N	014160	500	541 억	315026	N	N	165	N	N
110	20230712	120254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1315	-2	5	-0.15	41149998	31385	46.27	1311	1321	1307	1712	922	1317	1311.14	0.29	0	-2750	1340	1328	1317	1305	1294	1334	1311	542	395	500	940	1	1	108394549	1425	11.05	0.77	12	0.03	119.00	1716.00	2040	20221124	-35.54	1225	20221013	7.35	1672	-21.35	20230131	1283	2.49	20230710	2040	-35.54	20221124	1225	7.35	20221013	1.86	N	014160	500	541 억	315026	N	N	165	N	N
111	20230712	110253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1311	-6	5	-0.46	36957320	28195	41.57	1311	1321	1307	1712	922	1317	1310.78	0.29	0	-2717	1340	1328	1317	1305	1294	1334	1311	542	395	500	940	1	1	108394549	1421	11.02	0.76	12	0.03	119.00	1716.00	2040	20221124	-35.74	1225	20221013	7.02	1672	-21.59	20230131	1283	2.18	20230710	2040	-35.74	20221124	1225	7.02	20221013	1.86	N	014160	500	541 억	315026	N	N	165	N	N
112	20230712	100255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1312	-5	5	-0.38	19182316	14607	21.53	1311	1321	1308	1712	922	1317	1313.23	0.29	0	-1832	1340	1328	1317	1305	1294	1334	1311	542	395	500	940	1	1	108394549	1422	11.03	0.76	12	0.01	119.00	1716.00	2040	20221124	-35.69	1225	20221013	7.10	1672	-21.53	20230131	1283	2.26	20230710	2040	-35.69	20221124	1225	7.10	20221013	1.86	N	014160	500	541 억	315026	N	N	165	N	N
113	20230712	090254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1317	0	3	0.00	1390995	1061	1.56	1311	1317	1311	1712	922	1317	1311.02	0.29	0	0	1340	1328	1317	1305	1294	1334	1311	542	395	500	940	1	1	108394549	1428	11.07	0.77	12	0.00	119.00	1716.00	2040	20221124	-35.44	1225	20221013	7.51	1672	-21.23	20230131	1283	2.65	20230710	2040	-35.44	20221124	1225	7.51	20221013	1.86	N	014160	500	541 억	315026	N	N	165	N	N
114	20230711	160252	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1317	5	2	0.38	89391040	67715	65.34	1306	1329	1306	1705	919	1312	1320.11	0.30	0	-11109	1352	1331	1307	1286	1262	1342	1297	542	393	500	940	1	1	108394549	1428	11.07	0.77	12	0.06	119.00	1716.00	2040	20221124	-35.44	1225	20221013	7.51	1672	-21.23	20230131	1283	2.65	20230710	2040	-35.44	20221124	1225	7.51	20221013	1.88	N	014160	500	541 억	326170	N	N	165	N	N
115	20230711	150251	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1315	3	2	0.23	81463231	61678	59.52	1306	1329	1306	1705	919	1312	1320.78	0.30	0	-9287	1352	1331	1307	1286	1262	1342	1297	542	393	500	940	1	1	108394549	1425	11.05	0.77	12	0.06	119.00	1716.00	2040	20221124	-35.54	1225	20221013	7.35	1672	-21.35	20230131	1283	2.49	20230710	2040	-35.54	20221124	1225	7.35	20221013	1.88	N	014160	500	541 억	326170	N	N	0	N	N
116	20230711	140250	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1317	5	2	0.38	74926282	56709	54.72	1306	1329	1306	1705	919	1312	1321.24	0.30	0	-8674	1352	1331	1307	1286	1262	1342	1297	542	393	500	940	1	1	108394549	1428	11.07	0.77	12	0.05	119.00	1716.00	2040	20221124	-35.44	1225	20221013	7.51	1672	-21.23	20230131	1283	2.65	20230710	2040	-35.44	20221124	1225	7.51	20221013	1.88	N	014160	500	541 억	326170	N	N	0	N	N
117	20230711	130248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1316	4	2	0.30	74078722	56065	54.10	1306	1329	1306	1705	919	1312	1321.30	0.30	0	-8514	1352	1331	1307	1286	1262	1342	1297	542	393	500	940	1	1	108394549	1426	11.06	0.77	12	0.05	119.00	1716.00	2040	20221124	-35.49	1225	20221013	7.43	1672	-21.29	20230131	1283	2.57	20230710	2040	-35.49	20221124	1225	7.43	20221013	1.88	N	014160	500	541 억	326170	N	N	0	N	N
118	20230711	120252	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1325	13	2	0.99	62235105	47098	45.45	1306	1329	1306	1705	919	1312	1321.40	0.30	0	-1092	1352	1331	1307	1286	1262	1342	1297	542	393	500	940	1	1	108394549	1436	11.13	0.77	12	0.04	119.00	1716.00	2040	20221124	-35.05	1225	20221013	8.16	1672	-20.75	20230131	1283	3.27	20230710	2040	-35.05	20221124	1225	8.16	20221013	1.88	N	014160	500	541 억	326170	N	N	0	N	N
119	20230711	110253	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1319	7	2	0.53	31965294	24190	23.34	1306	1329	1306	1705	919	1312	1321.43	0.30	0	-327	1352	1331	1307	1286	1262	1342	1297	542	393	500	940	1	1	108394549	1430	11.08	0.77	12	0.02	119.00	1716.00	2040	20221124	-35.34	1225	20221013	7.67	1672	-21.11	20230131	1283	2.81	20230710	2040	-35.34	20221124	1225	7.67	20221013	1.88	N	014160	500	541 억	326170	N	N	0	N	N
120	20230711	100252	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1320	8	2	0.61	19429924	14693	14.18	1306	1329	1306	1705	919	1312	1322.39	0.30	0	2364	1352	1331	1307	1286	1262	1342	1297	542	393	500	940	1	1	108394549	1431	11.09	0.77	12	0.01	119.00	1716.00	2040	20221124	-35.29	1225	20221013	7.76	1672	-21.05	20230131	1283	2.88	20230710	2040	-35.29	20221124	1225	7.76	20221013	1.88	N	014160	500	541 억	326170	N	N	0	N	N
121	20230711	090251	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1306	-6	5	-0.46	334336	256	0.25	1306	1306	1306	1705	919	1312	1306.00	0.30	0	0	1352	1331	1307	1286	1262	1342	1297	542	393	500	940	1	1	108394549	1416	10.97	0.76	12	0.00	119.00	1716.00	2040	20221124	-35.98	1225	20221013	6.61	1672	-21.89	20230131	1283	1.79	20230710	2040	-35.98	20221124	1225	6.61	20221013	1.88	N	014160	500	541 억	326170	N	N	0	N	N
122	20230710	160251	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1312	14	2	1.08	134991037	103575	75.53	1289	1328	1283	1687	909	1298	1303.34	0.30	0	-2930	1334	1316	1304	1286	1274	1325	1295	542	389	500	930	1	1	108394549	1422	11.03	0.76	12	0.10	119.00	1716.00	2040	20221124	-35.69	1225	20221013	7.10	1672	-21.53	20230131	1283	2.26	20230710	2040	-35.69	20221124	1225	7.10	20221013	1.90	N	014160	500	541 억	319819	N	N	0	N	N
123	20230710	150250	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1310	12	2	0.92	129424325	99321	72.43	1289	1328	1283	1687	909	1298	1303.11	0.30	0	-2060	1334	1316	1304	1286	1274	1325	1295	542	389	500	930	1	1	108394549	1420	11.01	0.76	12	0.09	119.00	1716.00	2040	20221124	-35.78	1225	20221013	6.94	1672	-21.65	20230131	1283	2.10	20230710	2040	-35.78	20221124	1225	6.94	20221013	1.90	N	014160	500	541 억	319819	N	N	0	N	N
124	20230710	140248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1311	13	2	1.00	128722734	98785	72.04	1289	1328	1283	1687	909	1298	1303.08	0.30	0	-2060	1334	1316	1304	1286	1274	1325	1295	542	389	500	930	1	1	108394549	1421	11.02	0.76	12	0.09	119.00	1716.00	2040	20221124	-35.74	1225	20221013	7.02	1672	-21.59	20230131	1283	2.18	20230710	2040	-35.74	20221124	1225	7.02	20221013	1.90	N	014160	500	541 억	319819	N	N	0	N	N
125	20230710	130246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1310	12	2	0.92	118130166	90697	66.14	1289	1328	1283	1687	909	1298	1302.49	0.30	0	-2060	1334	1316	1304	1286	1274	1325	1295	542	389	500	930	1	1	108394549	1420	11.01	0.76	12	0.08	119.00	1716.00	2040	20221124	-35.78	1225	20221013	6.94	1672	-21.65	20230131	1283	2.10	20230710	2040	-35.78	20221124	1225	6.94	20221013	1.90	N	014160	500	541 억	319819	N	N	0	N	N
126	20230710	120251	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1319	21	2	1.62	101285872	77864	56.78	1289	1328	1283	1687	909	1298	1300.82	0.30	0	215	1334	1316	1304	1286	1274	1325	1295	542	389	500	930	1	1	108394549	1430	11.08	0.77	12	0.07	119.00	1716.00	2040	20221124	-35.34	1225	20221013	7.67	1672	-21.11	20230131	1283	2.81	20230710	2040	-35.34	20221124	1225	7.67	20221013	1.90	N	014160	500	541 억	319819	N	N	0	N	N
127	20230710	110252	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1317	19	2	1.46	98488557	75742	55.24	1289	1328	1283	1687	909	1298	1300.33	0.30	0	751	1334	1316	1304	1286	1274	1325	1295	542	389	500	930	1	1	108394549	1428	11.07	0.77	12	0.07	119.00	1716.00	2040	20221124	-35.44	1225	20221013	7.51	1672	-21.23	20230131	1283	2.65	20230710	2040	-35.44	20221124	1225	7.51	20221013	1.90	N	014160	500	541 억	319819	N	N	0	N	N
128	20230710	100251	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1289	-9	5	-0.69	38652882	29996	21.88	1289	1295	1283	1687	909	1298	1288.47	0.30	0	1515	1334	1316	1304	1286	1274	1325	1295	542	389	500	930	1	1	108394549	1397	10.83	0.75	12	0.03	119.00	1716.00	2040	20221124	-36.81	1225	20221013	5.22	1672	-22.91	20230131	1283	0.47	20230710	2040	-36.81	20221124	1225	5.22	20221013	1.90	N	014160	500	541 억	319819	N	N	0	N	N
129	20230710	090248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1289	-9	5	-0.69	898310	694	0.51	1289	1289	1289	1687	909	1298	1289.00	0.30	0	0	1334	1316	1304	1286	1274	1325	1295	542	389	500	930	1	1	108394549	1397	10.83	0.75	12	0.00	119.00	1716.00	2040	20221124	-36.81	1225	20221013	5.22	1672	-22.91	20230131	1289	0.00	20230710	2040	-36.81	20221124	1225	5.22	20221013	1.90	N	014160	500	541 억	319819	N	N	0	N	N
130	20230707	160247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1298	-14	5	-1.07	175118270	134856	93.33	1293	1322	1292	1705	919	1312	1298.56	0.30	0	-4774	1355	1333	1317	1295	1279	1325	1287	542	393	500	940	1	1	108394549	1407	10.91	0.76	12	0.12	119.00	1716.00	2040	20221124	-36.37	1225	20221013	5.96	1672	-22.37	20230131	1292	0.46	20230707	2040	-36.37	20221124	1225	5.96	20221013	1.90	N	014160	500	541 억	323184	N	N	86	N	N
131	20230707	150249	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1294	-18	5	-1.37	158862240	122312	84.64	1293	1322	1292	1705	919	1312	1298.83	0.30	0	-11217	1355	1333	1317	1295	1279	1325	1287	542	393	500	940	1	1	108394549	1403	10.87	0.75	12	0.11	119.00	1716.00	2040	20221124	-36.57	1225	20221013	5.63	1672	-22.61	20230131	1292	0.15	20230707	2040	-36.57	20221124	1225	5.63	20221013	1.90	N	014160	500	541 억	323184	N	N	86	N	N
132	20230707	140252	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1296	-16	5	-1.22	126938200	97649	67.58	1293	1322	1292	1705	919	1312	1299.94	0.30	0	-9468	1355	1333	1317	1295	1279	1325	1287	542	393	500	940	1	1	108394549	1405	10.89	0.76	12	0.09	119.00	1716.00	2040	20221124	-36.47	1225	20221013	5.80	1672	-22.49	20230131	1292	0.31	20230707	2040	-36.47	20221124	1225	5.80	20221013	1.90	N	014160	500	541 억	323184	N	N	86	N	N
133	20230707	130251	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1296	-16	5	-1.22	111477461	85714	59.32	1293	1322	1292	1705	919	1312	1300.57	0.30	0	-6804	1355	1333	1317	1295	1279	1325	1287	542	393	500	940	1	1	108394549	1405	10.89	0.76	12	0.08	119.00	1716.00	2040	20221124	-36.47	1225	20221013	5.80	1672	-22.49	20230131	1292	0.31	20230707	2040	-36.47	20221124	1225	5.80	20221013	1.90	N	014160	500	541 억	323184	N	N	86	N	N
134	20230707	120251	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1296	-16	5	-1.22	97972914	75299	52.11	1293	1322	1292	1705	919	1312	1301.12	0.30	0	-5065	1355	1333	1317	1295	1279	1325	1287	542	393	500	940	1	1	108394549	1405	10.89	0.76	12	0.07	119.00	1716.00	2040	20221124	-36.47	1225	20221013	5.80	1672	-22.49	20230131	1292	0.31	20230707	2040	-36.47	20221124	1225	5.80	20221013	1.90	N	014160	500	541 억	323184	N	N	86	N	N
135	20230707	110250	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1302	-10	5	-0.76	87425867	67183	46.49	1293	1322	1292	1705	919	1312	1301.31	0.30	0	-962	1355	1333	1317	1295	1279	1325	1287	542	393	500	940	1	1	108394549	1411	10.94	0.76	12	0.06	119.00	1716.00	2040	20221124	-36.18	1225	20221013	6.29	1672	-22.13	20230131	1292	0.77	20230707	2040	-36.18	20221124	1225	6.29	20221013	1.90	N	014160	500	541 억	323184	N	N	86	N	N
136	20230707	100250	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1302	-10	5	-0.76	62672012	48172	33.34	1293	1322	1292	1705	919	1312	1301.00	0.30	0	1331	1355	1333	1317	1295	1279	1325	1287	542	393	500	940	1	1	108394549	1411	10.94	0.76	12	0.04	119.00	1716.00	2040	20221124	-36.18	1225	20221013	6.29	1672	-22.13	20230131	1292	0.77	20230707	2040	-36.18	20221124	1225	6.29	20221013	1.90	N	014160	500	541 억	323184	N	N	86	N	N
137	20230707	090248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1308	-4	5	-0.30	20635871	15883	10.99	1293	1322	1293	1705	919	1312	1299.24	0.30	0	-1743	1355	1333	1317	1295	1279	1325	1287	542	393	500	940	1	1	108394549	1418	10.99	0.76	12	0.01	119.00	1716.00	2040	20221124	-35.88	1225	20221013	6.78	1672	-21.77	20230131	1293	1.16	20230707	2040	-35.88	20221124	1225	6.78	20221013	1.90	N	014160	500	541 억	323184	N	N	86	N	N
138	20230706	160248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1312	-21	5	-1.58	180114722	137095	113.95	1333	1339	1301	1732	934	1333	1313.82	0.32	0	-23601	1349	1341	1337	1329	1325	1339	1327	542	399	500	950	1	1	108394549	1422	11.03	0.76	12	0.13	119.00	1716.00	2040	20221124	-35.69	1225	20221013	7.10	1672	-21.53	20230131	1301	0.85	20230706	2040	-35.69	20221124	1225	7.10	20221013	1.89	N	014160	500	541 억	349933	N	N	86	N	N
139	20230706	150249	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1306	-27	5	-2.03	162126744	123350	102.53	1333	1339	1301	1732	934	1333	1314.36	0.32	0	-25111	1349	1341	1337	1329	1325	1339	1327	542	399	500	950	1	1	108394549	1416	10.97	0.76	12	0.11	119.00	1716.00	2040	20221124	-35.98	1225	20221013	6.61	1672	-21.89	20230131	1301	0.38	20230706	2040	-35.98	20221124	1225	6.61	20221013	1.89	N	014160	500	541 억	349933	N	N	0	N	N
140	20230706	140248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1305	-28	5	-2.10	156398061	118961	98.88	1333	1339	1301	1732	934	1333	1314.70	0.32	0	-23711	1349	1341	1337	1329	1325	1339	1327	542	399	500	950	1	1	108394549	1415	10.97	0.76	12	0.11	119.00	1716.00	2040	20221124	-36.03	1225	20221013	6.53	1672	-21.95	20230131	1301	0.31	20230706	2040	-36.03	20221124	1225	6.53	20221013	1.89	N	014160	500	541 억	349933	N	N	0	N	N
141	20230706	130248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1305	-28	5	-2.10	140936092	107112	89.03	1333	1339	1301	1732	934	1333	1315.78	0.32	0	-22210	1349	1341	1337	1329	1325	1339	1327	542	399	500	950	1	1	108394549	1415	10.97	0.76	12	0.10	119.00	1716.00	2040	20221124	-36.03	1225	20221013	6.53	1672	-21.95	20230131	1301	0.31	20230706	2040	-36.03	20221124	1225	6.53	20221013	1.89	N	014160	500	541 억	349933	N	N	0	N	N
142	20230706	120248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1314	-19	5	-1.43	101303627	76824	63.85	1333	1339	1313	1732	934	1333	1318.65	0.32	0	-16488	1349	1341	1337	1329	1325	1339	1327	542	399	500	950	1	1	108394549	1424	11.04	0.77	12	0.07	119.00	1716.00	2040	20221124	-35.59	1225	20221013	7.27	1672	-21.41	20230131	1313	0.08	20230706	2040	-35.59	20221124	1225	7.27	20221013	1.89	N	014160	500	541 억	349933	N	N	0	N	N
143	20230706	110250	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1318	-15	5	-1.13	69411618	52586	43.71	1333	1339	1316	1732	934	1333	1319.96	0.32	0	-13693	1349	1341	1337	1329	1325	1339	1327	542	399	500	950	1	1	108394549	1429	11.08	0.77	12	0.05	119.00	1716.00	2040	20221124	-35.39	1225	20221013	7.59	1672	-21.17	20230131	1316	0.15	20230706	2040	-35.39	20221124	1225	7.59	20221013	1.89	N	014160	500	541 억	349933	N	N	0	N	N
144	20230706	100248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1320	-13	5	-0.98	50682508	38369	31.89	1333	1339	1316	1732	934	1333	1320.92	0.32	0	-8189	1349	1341	1337	1329	1325	1339	1327	542	399	500	950	1	1	108394549	1431	11.09	0.77	12	0.04	119.00	1716.00	2040	20221124	-35.29	1225	20221013	7.76	1672	-21.05	20230131	1316	0.30	20230706	2040	-35.29	20221124	1225	7.76	20221013	1.89	N	014160	500	541 억	349933	N	N	0	N	N
145	20230706	090247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1327	-6	5	-0.45	2731924	2053	1.71	1333	1333	1327	1732	934	1333	1330.70	0.32	0	-774	1349	1341	1337	1329	1325	1339	1327	542	399	500	950	1	1	108394549	1438	11.15	0.77	12	0.00	119.00	1716.00	2040	20221124	-34.95	1225	20221013	8.33	1672	-20.63	20230131	1327	0.00	20230706	2040	-34.95	20221124	1225	8.33	20221013	1.89	N	014160	500	541 억	349933	N	N	0	N	N
146	20230705	160248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1333	-8	5	-0.60	158899675	118896	102.90	1341	1345	1333	1743	939	1341	1336.46	0.36	0	-39642	1350	1345	1342	1337	1334	1344	1336	542	402	500	960	1	1	108394549	1445	11.20	0.78	12	0.11	119.00	1716.00	2040	20221124	-34.66	1225	20221013	8.82	1672	-20.28	20230131	1333	0.00	20230705	2040	-34.66	20221124	1225	8.82	20221013	1.89	N	014160	500	541 억	389575	N	N	0	N	N
147	20230705	150246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1334	-7	5	-0.52	149277144	111681	96.66	1341	1345	1334	1743	939	1341	1336.64	0.36	0	-38710	1350	1345	1342	1337	1334	1344	1336	542	402	500	960	1	1	108394549	1446	11.21	0.78	12	0.10	119.00	1716.00	2040	20221124	-34.61	1225	20221013	8.90	1672	-20.22	20230131	1334	0.00	20230705	2040	-34.61	20221124	1225	8.90	20221013	1.89	N	014160	500	541 억	389575	N	N	0	N	N
148	20230705	140245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1336	-5	5	-0.37	133464044	99836	86.41	1341	1345	1334	1743	939	1341	1336.83	0.36	0	-30994	1350	1345	1342	1337	1334	1344	1336	542	402	500	960	1	1	108394549	1448	11.23	0.78	12	0.09	119.00	1716.00	2040	20221124	-34.51	1225	20221013	9.06	1672	-20.10	20230131	1334	0.15	20230705	2040	-34.51	20221124	1225	9.06	20221013	1.89	N	014160	500	541 억	389575	N	N	0	N	N
149	20230705	130245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1335	-6	5	-0.45	127837978	95623	82.76	1341	1345	1334	1743	939	1341	1336.90	0.36	0	-28845	1350	1345	1342	1337	1334	1344	1336	542	402	500	960	1	1	108394549	1447	11.22	0.78	12	0.09	119.00	1716.00	2040	20221124	-34.56	1225	20221013	8.98	1672	-20.16	20230131	1334	0.07	20230705	2040	-34.56	20221124	1225	8.98	20221013	1.89	N	014160	500	541 억	389575	N	N	0	N	N
150	20230705	120245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1340	-1	5	-0.07	114157585	85375	73.89	1341	1345	1334	1743	939	1341	1337.13	0.36	0	-28024	1350	1345	1342	1337	1334	1344	1336	542	402	500	960	1	1	108394549	1452	11.26	0.78	12	0.08	119.00	1716.00	2040	20221124	-34.31	1225	20221013	9.39	1672	-19.86	20230131	1334	0.45	20230705	2040	-34.31	20221124	1225	9.39	20221013	1.89	N	014160	500	541 억	389575	N	N	0	N	N
151	20230705	110246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1340	-1	5	-0.07	88553881	66226	57.32	1341	1345	1334	1743	939	1341	1337.15	0.36	0	-9251	1350	1345	1342	1337	1334	1344	1336	542	402	500	960	1	1	108394549	1452	11.26	0.78	12	0.06	119.00	1716.00	2040	20221124	-34.31	1225	20221013	9.39	1672	-19.86	20230131	1334	0.45	20230705	2040	-34.31	20221124	1225	9.39	20221013	1.89	N	014160	500	541 억	389575	N	N	0	N	N
152	20230705	100246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1337	-4	5	-0.30	29092354	21756	18.83	1341	1345	1334	1743	939	1341	1337.21	0.36	0	-8187	1350	1345	1342	1337	1334	1344	1336	542	402	500	960	1	1	108394549	1449	11.24	0.78	12	0.02	119.00	1716.00	2040	20221124	-34.46	1225	20221013	9.14	1672	-20.04	20230131	1334	0.22	20230705	2040	-34.46	20221124	1225	9.14	20221013	1.89	N	014160	500	541 억	389575	N	N	0	N	N
153	20230705	090245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1339	-2	5	-0.15	3764151	2809	2.43	1341	1345	1337	1743	939	1341	1340.03	0.36	0	-841	1350	1345	1342	1337	1334	1344	1336	542	402	500	960	1	1	108394549	1451	11.25	0.78	12	0.00	119.00	1716.00	2040	20221124	-34.36	1225	20221013	9.31	1672	-19.92	20230131	1337	0.15	20230705	2040	-34.36	20221124	1225	9.31	20221013	1.89	N	014160	500	541 억	389575	N	N	0	N	N
154	20230704	160244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1341	-11	5	-0.81	154464696	115068	121.77	1344	1347	1339	1757	947	1352	1342.38	0.37	0	-10328	1365	1358	1349	1342	1333	1362	1346	542	405	500	970	1	1	108394549	1454	11.27	0.78	12	0.11	119.00	1716.00	2040	20221124	-34.26	1225	20221013	9.47	1672	-19.80	20230131	1339	0.15	20230704	2040	-34.26	20221124	1225	9.47	20221013	1.90	N	014160	500	541 억	401801	N	N	22	N	N
155	20230704	150242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1339	-13	5	-0.96	145030946	108031	114.33	1344	1347	1339	1757	947	1352	1342.49	0.37	0	-9347	1365	1358	1349	1342	1333	1362	1346	542	405	500	970	1	1	108394549	1451	11.25	0.78	12	0.10	119.00	1716.00	2040	20221124	-34.36	1225	20221013	9.31	1672	-19.92	20230131	1339	0.00	20230704	2040	-34.36	20221124	1225	9.31	20221013	1.90	N	014160	500	541 억	401801	N	N	22	N	N
156	20230704	140244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1340	-12	5	-0.89	132524737	98700	104.45	1344	1347	1339	1757	947	1352	1342.70	0.37	0	-8365	1365	1358	1349	1342	1333	1362	1346	542	405	500	970	1	1	108394549	1452	11.26	0.78	12	0.09	119.00	1716.00	2040	20221124	-34.31	1225	20221013	9.39	1672	-19.86	20230131	1339	0.07	20230704	2040	-34.31	20221124	1225	9.39	20221013	1.90	N	014160	500	541 억	401801	N	N	22	N	N
157	20230704	130242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1344	-8	5	-0.59	99565132	74111	78.43	1344	1347	1340	1757	947	1352	1343.46	0.37	0	-5665	1365	1358	1349	1342	1333	1362	1346	542	405	500	970	1	1	108394549	1457	11.29	0.78	12	0.07	119.00	1716.00	2040	20221124	-34.12	1225	20221013	9.71	1672	-19.62	20230131	1340	0.30	20230704	2040	-34.12	20221124	1225	9.71	20221013	1.90	N	014160	500	541 억	401801	N	N	22	N	N
158	20230704	120244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1343	-9	5	-0.67	98512526	73327	77.60	1344	1347	1340	1757	947	1352	1343.47	0.37	0	-5494	1365	1358	1349	1342	1333	1362	1346	542	405	500	970	1	1	108394549	1456	11.29	0.78	12	0.07	119.00	1716.00	2040	20221124	-34.17	1225	20221013	9.63	1672	-19.68	20230131	1340	0.22	20230704	2040	-34.17	20221124	1225	9.63	20221013	1.90	N	014160	500	541 억	401801	N	N	22	N	N
159	20230704	110240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1345	-7	5	-0.52	81585742	60704	64.24	1344	1347	1340	1757	947	1352	1343.99	0.37	0	-646	1365	1358	1349	1342	1333	1362	1346	542	405	500	970	1	1	108394549	1458	11.30	0.78	12	0.06	119.00	1716.00	2040	20221124	-34.07	1225	20221013	9.80	1672	-19.56	20230131	1340	0.37	20230704	2040	-34.07	20221124	1225	9.80	20221013	1.90	N	014160	500	541 억	401801	N	N	22	N	N
160	20230704	100241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1344	-8	5	-0.59	61891257	46028	48.71	1344	1347	1342	1757	947	1352	1344.64	0.37	0	-1374	1365	1358	1349	1342	1333	1362	1346	542	405	500	970	1	1	108394549	1457	11.29	0.78	12	0.04	119.00	1716.00	2040	20221124	-34.12	1225	20221013	9.71	1672	-19.62	20230131	1340	0.30	20230703	2040	-34.12	20221124	1225	9.71	20221013	1.90	N	014160	500	541 억	401801	N	N	22	N	N
161	20230704	090241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1345	-7	5	-0.52	8796485	6545	6.93	1344	1345	1344	1757	947	1352	1344.00	0.37	0	0	1365	1358	1349	1342	1333	1362	1346	542	405	500	970	1	1	108394549	1458	11.30	0.78	12	0.01	119.00	1716.00	2040	20221124	-34.07	1225	20221013	9.80	1672	-19.56	20230131	1340	0.37	20230703	2040	-34.07	20221124	1225	9.80	20221013	1.90	N	014160	500	541 억	401801	N	N	22	N	N
162	20230703	160239	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1352	1	2	0.07	125185603	92703	96.64	1345	1356	1340	1756	946	1351	1350.39	0.37	0	39	1380	1365	1355	1340	1330	1373	1348	542	405	500	970	1	1	108394549	1465	11.36	0.79	12	0.09	119.00	1716.00	2040	20221124	-33.73	1225	20221013	10.37	1672	-19.14	20230131	1340	0.90	20230703	2040	-33.73	20221124	1225	10.37	20221013	1.89	N	014160	500	541 억	401804	N	N	22	N	N
163	20230703	150241	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1352	1	2	0.07	110969568	82167	85.66	1345	1356	1340	1756	946	1351	1350.54	0.37	0	1203	1380	1365	1355	1340	1330	1373	1348	542	405	500	970	1	1	108394549	1465	11.36	0.79	12	0.08	119.00	1716.00	2040	20221124	-33.73	1225	20221013	10.37	1672	-19.14	20230131	1340	0.90	20230703	2040	-33.73	20221124	1225	10.37	20221013	1.89	N	014160	500	541 억	401804	N	N	0	N	N
164	20230703	140241	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1353	2	2	0.15	107475288	79578	82.96	1345	1356	1340	1756	946	1351	1350.57	0.37	0	1203	1380	1365	1355	1340	1330	1373	1348	542	405	500	970	1	1	108394549	1467	11.37	0.79	12	0.07	119.00	1716.00	2040	20221124	-33.68	1225	20221013	10.45	1672	-19.08	20230131	1340	0.97	20230703	2040	-33.68	20221124	1225	10.45	20221013	1.89	N	014160	500	541 억	401804	N	N	0	N	N
165	20230703	130240	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1353	2	2	0.15	96527595	71478	74.52	1345	1356	1340	1756	946	1351	1350.45	0.37	0	2047	1380	1365	1355	1340	1330	1373	1348	542	405	500	970	1	1	108394549	1467	11.37	0.79	12	0.07	119.00	1716.00	2040	20221124	-33.68	1225	20221013	10.45	1672	-19.08	20230131	1340	0.97	20230703	2040	-33.68	20221124	1225	10.45	20221013	1.89	N	014160	500	541 억	401804	N	N	0	N	N
166	20230703	120240	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1350	-1	5	-0.07	86353459	63954	66.67	1345	1356	1340	1756	946	1351	1350.24	0.37	0	2047	1380	1365	1355	1340	1330	1373	1348	542	405	500	970	1	1	108394549	1463	11.34	0.79	12	0.06	119.00	1716.00	2040	20221124	-33.82	1225	20221013	10.20	1672	-19.26	20230131	1340	0.75	20230703	2040	-33.82	20221124	1225	10.20	20221013	1.89	N	014160	500	541 억	401804	N	N	0	N	N
167	20230703	110241	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1352	1	2	0.07	54908518	40695	42.43	1345	1356	1340	1756	946	1351	1349.27	0.37	0	2047	1380	1365	1355	1340	1330	1373	1348	542	405	500	970	1	1	108394549	1465	11.36	0.79	12	0.04	119.00	1716.00	2040	20221124	-33.73	1225	20221013	10.37	1672	-19.14	20230131	1340	0.90	20230703	2040	-33.73	20221124	1225	10.37	20221013	1.89	N	014160	500	541 억	401804	N	N	0	N	N
168	20230703	100237	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1354	3	2	0.22	51188705	37944	39.56	1345	1356	1340	1756	946	1351	1349.06	0.37	0	2047	1380	1365	1355	1340	1330	1373	1348	542	405	500	970	1	1	108394549	1468	11.38	0.79	12	0.04	119.00	1716.00	2040	20221124	-33.63	1225	20221013	10.53	1672	-19.02	20230131	1340	1.04	20230703	2040	-33.63	20221124	1225	10.53	20221013	1.89	N	014160	500	541 억	401804	N	N	0	N	N
169	20230703	090237	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	1351	0	3	0.00	1588943	1181	1.23	1345	1351	1345	1756	946	1351	1345.42	0.37	0	-1	1380	1365	1355	1340	1330	1373	1348	542	405	500	970	1	1	108394549	1464	11.35	0.79	12	0.00	119.00	1716.00	2040	20221124	-33.77	1225	20221013	10.29	1672	-19.20	20230131	1344	0.52	20230411	2040	-33.77	20221124	1225	10.29	20221013	1.89	N	014160	500	541 억	401804	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History