KissMeData/009580/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

72 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	160242	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3425	50	2	1.48	212940695	62150	81.33	3380	3455	3380	4385	2365	3375	3426.24	1.75	0	23566	3461	3417	3336	3292	3211	3440	3315	1559	1010	2500	2490	5	1	62368324	2136	4.75	0.33	12	0.10	721.00	10484.00	5450	20220916	-37.16	3190	20230726	7.37	4400	-22.16	20230228	3190	7.37	20230726	5450	-37.16	20220916	3190	7.37	20230726	1.45	N	009580	2500	1559 억	1092545	N	N	11	N	N
3	20230731	150241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3445	70	2	2.07	192380820	56155	73.49	3380	3455	3380	4385	2365	3375	3425.89	1.75	0	20986	3461	3417	3336	3292	3211	3440	3315	1559	1010	2500	2490	5	1	62368324	2149	4.78	0.33	12	0.09	721.00	10484.00	5450	20220916	-36.79	3190	20230726	7.99	4400	-21.70	20230228	3190	7.99	20230726	5450	-36.79	20220916	3190	7.99	20230726	1.45	N	009580	2500	1559 억	1092545	N	N	0	N	N
4	20230731	140241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3425	50	2	1.48	178124510	52008	68.06	3380	3455	3380	4385	2365	3375	3424.94	1.75	0	19607	3461	3417	3336	3292	3211	3440	3315	1559	1010	2500	2490	5	1	62368324	2136	4.75	0.33	12	0.08	721.00	10484.00	5450	20220916	-37.16	3190	20230726	7.37	4400	-22.16	20230228	3190	7.37	20230726	5450	-37.16	20220916	3190	7.37	20230726	1.45	N	009580	2500	1559 억	1092545	N	N	0	N	N
5	20230731	130242	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3435	60	2	1.78	171132655	49967	65.39	3380	3455	3380	4385	2365	3375	3424.91	1.75	0	19209	3461	3417	3336	3292	3211	3440	3315	1559	1010	2500	2490	5	1	62368324	2142	4.76	0.33	12	0.08	721.00	10484.00	5450	20220916	-36.97	3190	20230726	7.68	4400	-21.93	20230228	3190	7.68	20230726	5450	-36.97	20220916	3190	7.68	20230726	1.45	N	009580	2500	1559 억	1092545	N	N	0	N	N
6	20230731	120245	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3430	55	2	1.63	158577485	46297	60.59	3380	3455	3380	4385	2365	3375	3425.22	1.75	0	19396	3461	3417	3336	3292	3211	3440	3315	1559	1010	2500	2490	5	1	62368324	2139	4.76	0.33	12	0.07	721.00	10484.00	5450	20220916	-37.06	3190	20230726	7.52	4400	-22.05	20230228	3190	7.52	20230726	5450	-37.06	20220916	3190	7.52	20230726	1.45	N	009580	2500	1559 억	1092545	N	N	0	N	N
7	20230731	110244	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3435	60	2	1.78	141956080	41461	54.26	3380	3455	3380	4385	2365	3375	3423.85	1.75	0	18733	3461	3417	3336	3292	3211	3440	3315	1559	1010	2500	2490	5	1	62368324	2142	4.76	0.33	12	0.07	721.00	10484.00	5450	20220916	-36.97	3190	20230726	7.68	4400	-21.93	20230228	3190	7.68	20230726	5450	-36.97	20220916	3190	7.68	20230726	1.45	N	009580	2500	1559 억	1092545	N	N	0	N	N
8	20230731	100244	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3425	50	2	1.48	85305060	24982	32.69	3380	3435	3380	4385	2365	3375	3414.66	1.75	0	10920	3461	3417	3336	3292	3211	3440	3315	1559	1010	2500	2490	5	1	62368324	2136	4.75	0.33	12	0.04	721.00	10484.00	5450	20220916	-37.16	3190	20230726	7.37	4400	-22.16	20230228	3190	7.37	20230726	5450	-37.16	20220916	3190	7.37	20230726	1.45	N	009580	2500	1559 억	1092545	N	N	0	N	N
9	20230731	090242	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3390	15	2	0.44	1950280	577	0.76	3380	3390	3380	4385	2365	3375	3380.03	1.75	0	2	3461	3417	3336	3292	3211	3440	3315	1559	1010	2500	2490	5	1	62368324	2114	4.70	0.32	12	0.00	721.00	10484.00	5450	20220916	-37.80	3190	20230726	6.27	4400	-22.95	20230228	3190	6.27	20230726	5450	-37.80	20220916	3190	6.27	20230726	1.45	N	009580	2500	1559 억	1092545	N	N	0	N	N
10	20230728	160242	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3375	85	2	2.58	253304210	75879	70.95	3255	3380	3255	4275	2305	3290	3338.25	1.72	0	16107	3373	3331	3293	3251	3213	3312	3232	1559	985	2500	2430	5	1	62368324	2105	4.68	0.32	12	0.12	721.00	10484.00	5450	20220916	-38.07	3190	20230726	5.80	4400	-23.30	20230228	3190	5.80	20230726	5450	-38.07	20220916	3190	5.80	20230726	1.58	N	009580	2500	1559 억	1073400	N	N	0	N	N
11	20230728	150241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3370	80	2	2.43	220679200	66160	61.86	3255	3380	3255	4275	2305	3290	3335.54	1.72	0	13450	3373	3331	3293	3251	3213	3312	3232	1559	985	2500	2430	5	1	62368324	2102	4.67	0.32	12	0.11	721.00	10484.00	5450	20220916	-38.17	3190	20230726	5.64	4400	-23.41	20230228	3190	5.64	20230726	5450	-38.17	20220916	3190	5.64	20230726	1.58	N	009580	2500	1559 억	1073400	N	N	0	N	N
12	20230728	140241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3375	85	2	2.58	185818765	55780	52.15	3255	3380	3255	4275	2305	3290	3331.28	1.72	0	11420	3373	3331	3293	3251	3213	3312	3232	1559	985	2500	2430	5	1	62368324	2105	4.68	0.32	12	0.09	721.00	10484.00	5450	20220916	-38.07	3190	20230726	5.80	4400	-23.30	20230228	3190	5.80	20230726	5450	-38.07	20220916	3190	5.80	20230726	1.58	N	009580	2500	1559 억	1073400	N	N	0	N	N
13	20230728	130242	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3340	50	2	1.52	143938970	43299	40.48	3255	3365	3255	4275	2305	3290	3324.30	1.72	0	3564	3373	3331	3293	3251	3213	3312	3232	1559	985	2500	2430	5	1	62368324	2083	4.63	0.32	12	0.07	721.00	10484.00	5450	20220916	-38.72	3190	20230726	4.70	4400	-24.09	20230228	3190	4.70	20230726	5450	-38.72	20220916	3190	4.70	20230726	1.58	N	009580	2500	1559 억	1073400	N	N	0	N	N
14	20230728	120240	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3335	45	2	1.37	129372660	38938	36.41	3255	3365	3255	4275	2305	3290	3322.53	1.72	0	2984	3373	3331	3293	3251	3213	3312	3232	1559	985	2500	2430	5	1	62368324	2080	4.63	0.32	12	0.06	721.00	10484.00	5450	20220916	-38.81	3190	20230726	4.55	4400	-24.20	20230228	3190	4.55	20230726	5450	-38.81	20220916	3190	4.55	20230726	1.58	N	009580	2500	1559 억	1073400	N	N	0	N	N
15	20230728	110243	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3355	65	2	1.98	100445110	30283	28.31	3255	3365	3255	4275	2305	3290	3316.88	1.72	0	2667	3373	3331	3293	3251	3213	3312	3232	1559	985	2500	2430	5	1	62368324	2092	4.65	0.32	12	0.05	721.00	10484.00	5450	20220916	-38.44	3190	20230726	5.17	4400	-23.75	20230228	3190	5.17	20230726	5450	-38.44	20220916	3190	5.17	20230726	1.58	N	009580	2500	1559 억	1073400	N	N	0	N	N
16	20230728	100241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3320	30	2	0.91	56107170	17016	15.91	3255	3325	3255	4275	2305	3290	3297.32	1.72	0	1199	3373	3331	3293	3251	3213	3312	3232	1559	985	2500	2430	5	1	62368324	2071	4.60	0.32	12	0.03	721.00	10484.00	5450	20220916	-39.08	3190	20230726	4.08	4400	-24.55	20230228	3190	4.08	20230726	5450	-39.08	20220916	3190	4.08	20230726	1.58	N	009580	2500	1559 억	1073400	N	N	0	N	N
17	20230728	090242	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3295	5	2	0.15	4814990	1478	1.38	3255	3310	3255	4275	2305	3290	3257.77	1.72	0	68	3373	3331	3293	3251	3213	3312	3232	1559	985	2500	2430	5	1	62368324	2055	4.57	0.31	12	0.00	721.00	10484.00	5450	20220916	-39.54	3190	20230726	3.29	4400	-25.11	20230228	3190	3.29	20230726	5450	-39.54	20220916	3190	3.29	20230726	1.58	N	009580	2500	1559 억	1073400	N	N	0	N	N
18	20230727	160242	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3290	40	2	1.23	351153310	106658	33.71	3310	3335	3255	4225	2275	3250	3292.33	1.70	-16471	9262	3503	3376	3283	3156	3063	3330	3110	1559	975	2500	2400	5	1	62368324	2052	4.56	0.31	12	0.17	721.00	10484.00	5450	20220916	-39.63	3190	20230726	3.13	4400	-25.23	20230228	3190	3.13	20230726	5450	-39.63	20220916	3190	3.13	20230726	1.61	N	009580	2500	1559 억	1060105	N	N	0	N	N
19	20230727	150240	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3290	40	2	1.23	319157940	96935	30.64	3310	3335	3255	4225	2275	3250	3292.49	1.70	-16471	6523	3503	3376	3283	3156	3063	3330	3110	1559	975	2500	2400	5	1	62368324	2052	4.56	0.31	12	0.16	721.00	10484.00	5450	20220916	-39.63	3190	20230726	3.13	4400	-25.23	20230228	3190	3.13	20230726	5450	-39.63	20220916	3190	3.13	20230726	1.61	N	009580	2500	1559 억	1060105	N	N	0	N	N
20	20230727	140239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3315	65	2	2.00	287487310	87324	27.60	3310	3335	3255	4225	2275	3250	3292.19	1.70	-16471	5693	3503	3376	3283	3156	3063	3330	3110	1559	975	2500	2400	5	1	62368324	2068	4.60	0.32	12	0.14	721.00	10484.00	5450	20220916	-39.17	3190	20230726	3.92	4400	-24.66	20230228	3190	3.92	20230726	5450	-39.17	20220916	3190	3.92	20230726	1.61	N	009580	2500	1559 억	1060105	N	N	0	N	N
21	20230727	130241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3305	55	2	1.69	269000685	81729	25.83	3310	3335	3255	4225	2275	3250	3291.37	1.70	-16471	3042	3503	3376	3283	3156	3063	3330	3110	1559	975	2500	2400	5	1	62368324	2061	4.58	0.32	12	0.13	721.00	10484.00	5450	20220916	-39.36	3190	20230726	3.61	4400	-24.89	20230228	3190	3.61	20230726	5450	-39.36	20220916	3190	3.61	20230726	1.61	N	009580	2500	1559 억	1060105	N	N	0	N	N
22	20230727	120241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3310	60	2	1.85	235653340	71632	22.64	3310	3335	3255	4225	2275	3250	3289.78	1.70	-16471	6779	3503	3376	3283	3156	3063	3330	3110	1559	975	2500	2400	5	1	62368324	2064	4.59	0.32	12	0.11	721.00	10484.00	5450	20220916	-39.27	3190	20230726	3.76	4400	-24.77	20230228	3190	3.76	20230726	5450	-39.27	20220916	3190	3.76	20230726	1.61	N	009580	2500	1559 억	1060105	N	N	0	N	N
23	20230727	110241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3305	55	2	1.69	198722195	60477	19.12	3310	3335	3255	4225	2275	3250	3285.91	1.70	-16471	3089	3503	3376	3283	3156	3063	3330	3110	1559	975	2500	2400	5	1	62368324	2061	4.58	0.32	12	0.10	721.00	10484.00	5450	20220916	-39.36	3190	20230726	3.61	4400	-24.89	20230228	3190	3.61	20230726	5450	-39.36	20220916	3190	3.61	20230726	1.61	N	009580	2500	1559 억	1060105	N	N	0	N	N
24	20230727	100240	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3280	30	2	0.92	122618105	37387	11.82	3310	3310	3255	4225	2275	3250	3279.70	1.70	-16471	-6163	3503	3376	3283	3156	3063	3330	3110	1559	975	2500	2400	5	1	62368324	2046	4.55	0.31	12	0.06	721.00	10484.00	5450	20220916	-39.82	3190	20230726	2.82	4400	-25.45	20230228	3190	2.82	20230726	5450	-39.82	20220916	3190	2.82	20230726	1.61	N	009580	2500	1559 억	1060105	N	N	0	N	N
25	20230727	090241	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3290	40	2	1.23	34363085	10430	3.30	3310	3310	3255	4225	2275	3250	3294.64	1.70	-16471	-2035	3503	3376	3283	3156	3063	3330	3110	1559	975	2500	2400	5	1	62368324	2052	4.56	0.31	12	0.02	721.00	10484.00	5450	20220916	-39.63	3190	20230726	3.13	4400	-25.23	20230228	3190	3.13	20230726	5450	-39.63	20220916	3190	3.13	20230726	1.61	N	009580	2500	1559 억	1060105	N	N	0	N	N
26	20230726	160240	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3250	-120	5	-3.56	1016422430	313613	179.39	3370	3410	3190	4380	2360	3370	3241.00	1.73	0	-15714	3516	3442	3396	3322	3276	3420	3300	1559	1010	2500	2490	5	1	62368324	2027	4.51	0.31	12	0.50	721.00	10484.00	5450	20220916	-40.37	3190	20230726	1.88	4400	-26.14	20230228	3190	1.88	20230726	5450	-40.37	20220916	3190	1.88	20230726	1.66	N	009580	2500	1559 억	1076576	N	N	0	N	N
27	20230726	150241	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3250	-120	5	-3.56	984630235	303818	173.79	3370	3410	3190	4380	2360	3370	3240.86	1.73	0	-12669	3516	3442	3396	3322	3276	3420	3300	1559	1010	2500	2490	5	1	62368324	2027	4.51	0.31	12	0.49	721.00	10484.00	5450	20220916	-40.37	3190	20230726	1.88	4400	-26.14	20230228	3190	1.88	20230726	5450	-40.37	20220916	3190	1.88	20230726	1.66	N	009580	2500	1559 억	1076576	N	N	0	N	N
28	20230726	140241	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3200	-170	5	-5.04	879926275	271338	155.21	3370	3410	3200	4380	2360	3370	3242.92	1.73	0	-12035	3516	3442	3396	3322	3276	3420	3300	1559	1010	2500	2490	5	1	62368324	1996	4.44	0.31	12	0.44	721.00	10484.00	5450	20220916	-41.28	3200	20230726	0.00	4400	-27.27	20230228	3200	0.00	20230726	5450	-41.28	20220916	3200	0.00	20230726	1.66	N	009580	2500	1559 억	1076576	N	N	0	N	N
29	20230726	130239	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3225	-145	5	-4.30	741993560	228292	130.59	3370	3410	3200	4380	2360	3370	3250.20	1.73	0	-9360	3516	3442	3396	3322	3276	3420	3300	1559	1010	2500	2490	5	1	62368324	2011	4.47	0.31	12	0.37	721.00	10484.00	5450	20220916	-40.83	3200	20230726	0.78	4400	-26.70	20230228	3200	0.78	20230726	5450	-40.83	20220916	3200	0.78	20230726	1.66	N	009580	2500	1559 억	1076576	N	N	0	N	N
30	20230726	120240	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3255	-115	5	-3.41	576138165	176682	101.07	3370	3410	3210	4380	2360	3370	3260.88	1.73	0	771	3516	3442	3396	3322	3276	3420	3300	1559	1010	2500	2490	5	1	62368324	2030	4.51	0.31	12	0.28	721.00	10484.00	5450	20220916	-40.28	3210	20230726	1.40	4400	-26.02	20230228	3210	1.40	20230726	5450	-40.28	20220916	3210	1.40	20230726	1.66	N	009580	2500	1559 억	1076576	N	N	0	N	N
31	20230726	110239	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3240	-130	5	-3.86	509347025	156074	89.28	3370	3410	3210	4380	2360	3370	3263.50	1.73	0	-2030	3516	3442	3396	3322	3276	3420	3300	1559	1010	2500	2490	5	1	62368324	2021	4.49	0.31	12	0.25	721.00	10484.00	5450	20220916	-40.55	3210	20230726	0.93	4400	-26.36	20230228	3210	0.93	20230726	5450	-40.55	20220916	3210	0.93	20230726	1.66	N	009580	2500	1559 억	1076576	N	N	0	N	N
32	20230726	100241	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3260	-110	5	-3.26	323831940	98737	56.48	3370	3410	3245	4380	2360	3370	3279.74	1.73	0	10855	3516	3442	3396	3322	3276	3420	3300	1559	1010	2500	2490	5	1	62368324	2033	4.52	0.31	12	0.16	721.00	10484.00	5450	20220916	-40.18	3245	20230726	0.46	4400	-25.91	20230228	3245	0.46	20230726	5450	-40.18	20220916	3245	0.46	20230726	1.66	N	009580	2500	1559 억	1076576	N	N	0	N	N
33	20230726	090239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3370	0	3	0.00	4320495	1279	0.73	3370	3410	3370	4380	2360	3370	3378.03	1.73	0	-272	3516	3442	3396	3322	3276	3420	3300	1559	1010	2500	2490	5	1	62368324	2102	4.67	0.32	12	0.00	721.00	10484.00	5450	20220916	-38.17	3350	20230725	0.60	4400	-23.41	20230228	3350	0.60	20230725	5450	-38.17	20220916	3350	0.60	20230725	1.66	N	009580	2500	1559 억	1076576	N	N	0	N	N
34	20230725	160238	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3370	-110	5	-3.16	592274230	173880	108.70	3465	3470	3350	4520	2440	3480	3406.32	1.75	0	-12354	3616	3547	3501	3432	3386	3525	3410	1559	1040	2500	2570	5	1	62368324	2102	4.67	0.32	12	0.28	721.00	10484.00	5450	20220916	-38.17	3350	20230725	0.60	4400	-23.41	20230228	3350	0.60	20230725	5450	-38.17	20220916	3350	0.60	20230725	1.67	N	009580	2500	1559 억	1090066	N	N	12	N	N
35	20230725	150236	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3385	-95	5	-2.73	540138485	158456	99.06	3465	3470	3350	4520	2440	3480	3408.76	1.75	0	-9474	3616	3547	3501	3432	3386	3525	3410	1559	1040	2500	2570	5	1	62368324	2111	4.69	0.32	12	0.25	721.00	10484.00	5450	20220916	-37.89	3350	20230725	1.04	4400	-23.07	20230228	3350	1.04	20230725	5450	-37.89	20220916	3350	1.04	20230725	1.67	N	009580	2500	1559 억	1090066	N	N	12	N	N
36	20230725	140237	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3390	-90	5	-2.59	432086025	126442	79.05	3465	3470	3385	4520	2440	3480	3417.27	1.75	0	-6606	3616	3547	3501	3432	3386	3525	3410	1559	1040	2500	2570	5	1	62368324	2114	4.70	0.32	12	0.20	721.00	10484.00	5450	20220916	-37.80	3385	20230725	0.15	4400	-22.95	20230228	3385	0.15	20230725	5450	-37.80	20220916	3385	0.15	20230725	1.67	N	009580	2500	1559 억	1090066	N	N	12	N	N
37	20230725	130238	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3420	-60	5	-1.72	281617665	82196	51.39	3465	3470	3405	4520	2440	3480	3426.17	1.75	0	8774	3616	3547	3501	3432	3386	3525	3410	1559	1040	2500	2570	5	1	62368324	2133	4.74	0.33	12	0.13	721.00	10484.00	5450	20220916	-37.25	3405	20230725	0.44	4400	-22.27	20230228	3405	0.44	20230725	5450	-37.25	20220916	3405	0.44	20230725	1.67	N	009580	2500	1559 억	1090066	N	N	12	N	N
38	20230725	120239	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3425	-55	5	-1.58	255818970	74667	46.68	3465	3470	3405	4520	2440	3480	3426.13	1.75	0	9343	3616	3547	3501	3432	3386	3525	3410	1559	1040	2500	2570	5	1	62368324	2136	4.75	0.33	12	0.12	721.00	10484.00	5450	20220916	-37.16	3405	20230725	0.59	4400	-22.16	20230228	3405	0.59	20230725	5450	-37.16	20220916	3405	0.59	20230725	1.67	N	009580	2500	1559 억	1090066	N	N	12	N	N
39	20230725	110238	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3415	-65	5	-1.87	208365165	60767	37.99	3465	3470	3405	4520	2440	3480	3428.92	1.75	0	6908	3616	3547	3501	3432	3386	3525	3410	1559	1040	2500	2570	5	1	62368324	2130	4.74	0.33	12	0.10	721.00	10484.00	5450	20220916	-37.34	3405	20230725	0.29	4400	-22.39	20230228	3405	0.29	20230725	5450	-37.34	20220916	3405	0.29	20230725	1.67	N	009580	2500	1559 억	1090066	N	N	12	N	N
40	20230725	100237	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3425	-55	5	-1.58	84193030	24426	15.27	3465	3470	3425	4520	2440	3480	3446.86	1.75	0	1157	3616	3547	3501	3432	3386	3525	3410	1559	1040	2500	2570	5	1	62368324	2136	4.75	0.33	12	0.04	721.00	10484.00	5450	20220916	-37.16	3425	20230725	0.00	4400	-22.16	20230228	3425	0.00	20230725	5450	-37.16	20220916	3425	0.00	20230725	1.67	N	009580	2500	1559 억	1090066	N	N	12	N	N
41	20230725	090238	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3470	-10	5	-0.29	1275130	368	0.23	3465	3470	3465	4520	2440	3480	3465.03	1.75	0	3	3616	3547	3501	3432	3386	3525	3410	1559	1040	2500	2570	5	1	62368324	2164	4.81	0.33	12	0.00	721.00	10484.00	5450	20220916	-36.33	3455	20230724	0.43	4400	-21.14	20230228	3455	0.43	20230724	5450	-36.33	20220916	3455	0.43	20230724	1.67	N	009580	2500	1559 억	1090066	N	N	12	N	N
42	20230724	160238	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3480	-70	5	-1.97	558026715	159707	265.67	3570	3570	3455	4615	2485	3550	3494.10	1.78	0	-16664	3610	3580	3560	3530	3510	3570	3520	1559	1065	2500	2620	5	1	62368324	2170	4.83	0.33	12	0.26	721.00	10484.00	5450	20220916	-36.15	3455	20230724	0.72	4400	-20.91	20230228	3455	0.72	20230724	5450	-36.15	20220916	3455	0.72	20230724	1.66	N	009580	2500	1559 억	1112253	N	N	12	N	N
43	20230724	150236	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3485	-65	5	-1.83	543837745	155629	258.89	3570	3570	3455	4615	2485	3550	3494.45	1.78	0	-16696	3610	3580	3560	3530	3510	3570	3520	1559	1065	2500	2620	5	1	62368324	2174	4.83	0.33	12	0.25	721.00	10484.00	5450	20220916	-36.06	3455	20230724	0.87	4400	-20.80	20230228	3455	0.87	20230724	5450	-36.06	20220916	3455	0.87	20230724	1.66	N	009580	2500	1559 억	1112253	N	N	0	N	N
44	20230724	140234	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3470	-80	5	-2.25	508355835	145405	241.88	3570	3570	3455	4615	2485	3550	3496.14	1.78	0	-16230	3610	3580	3560	3530	3510	3570	3520	1559	1065	2500	2620	5	1	62368324	2164	4.81	0.33	12	0.23	721.00	10484.00	5450	20220916	-36.33	3455	20230724	0.43	4400	-21.14	20230228	3455	0.43	20230724	5450	-36.33	20220916	3455	0.43	20230724	1.66	N	009580	2500	1559 억	1112253	N	N	0	N	N
45	20230724	130237	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3475	-75	5	-2.11	454002660	129724	215.80	3570	3570	3455	4615	2485	3550	3499.76	1.78	0	-14284	3610	3580	3560	3530	3510	3570	3520	1559	1065	2500	2620	5	1	62368324	2167	4.82	0.33	12	0.21	721.00	10484.00	5450	20220916	-36.24	3455	20230724	0.58	4400	-21.02	20230228	3455	0.58	20230724	5450	-36.24	20220916	3455	0.58	20230724	1.66	N	009580	2500	1559 억	1112253	N	N	0	N	N
46	20230724	120236	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3475	-75	5	-2.11	388756195	110974	184.61	3570	3570	3465	4615	2485	3550	3503.13	1.78	0	-10031	3610	3580	3560	3530	3510	3570	3520	1559	1065	2500	2620	5	1	62368324	2167	4.82	0.33	12	0.18	721.00	10484.00	5450	20220916	-36.24	3465	20230724	0.29	4400	-21.02	20230228	3465	0.29	20230724	5450	-36.24	20220916	3465	0.29	20230724	1.66	N	009580	2500	1559 억	1112253	N	N	0	N	N
47	20230724	110238	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3510	-40	5	-1.13	225888690	64379	107.09	3570	3570	3500	4615	2485	3550	3508.73	1.78	0	-9070	3610	3580	3560	3530	3510	3570	3520	1559	1065	2500	2620	5	1	62368324	2189	4.87	0.33	12	0.10	721.00	10484.00	5450	20220916	-35.60	3500	20230724	0.29	4400	-20.23	20230228	3500	0.29	20230724	5450	-35.60	20220916	3500	0.29	20230724	1.66	N	009580	2500	1559 억	1112253	N	N	0	N	N
48	20230724	100235	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3510	-40	5	-1.13	180148240	51338	85.40	3570	3570	3500	4615	2485	3550	3509.06	1.78	0	-8602	3610	3580	3560	3530	3510	3570	3520	1559	1065	2500	2620	5	1	62368324	2189	4.87	0.33	12	0.08	721.00	10484.00	5450	20220916	-35.60	3500	20230724	0.29	4400	-20.23	20230228	3500	0.29	20230724	5450	-35.60	20220916	3500	0.29	20230724	1.66	N	009580	2500	1559 억	1112253	N	N	0	N	N
49	20230724	090236	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3520	-30	5	-0.85	33596315	9555	15.89	3570	3570	3500	4615	2485	3550	3516.10	1.78	0	-1284	3610	3580	3560	3530	3510	3570	3520	1559	1065	2500	2620	5	1	62368324	2195	4.88	0.34	12	0.02	721.00	10484.00	5450	20220916	-35.41	3500	20230724	0.57	4400	-20.00	20230228	3500	0.57	20230724	5450	-35.41	20220916	3500	0.57	20230724	1.66	N	009580	2500	1559 억	1112253	N	N	0	N	N
50	20230721	160235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3550	-15	5	-0.42	213964135	60047	113.29	3575	3590	3540	4630	2500	3565	3563.29	1.78	0	-1476	3621	3592	3571	3542	3521	3582	3532	1559	1065	2500	2630	5	1	62368324	2214	4.92	0.34	12	0.10	721.00	10484.00	5450	20220916	-34.86	3500	20230711	1.43	4400	-19.32	20230228	3500	1.43	20230711	5450	-34.86	20220916	3500	1.43	20230711	1.64	N	009580	2500	1559 억	1113216	N	N	204	N	N
51	20230721	150237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	5	2	0.14	192677415	54058	101.99	3575	3590	3540	4630	2500	3565	3564.27	1.78	0	-1557	3621	3592	3571	3542	3521	3582	3532	1559	1065	2500	2630	5	1	62368324	2227	4.95	0.34	12	0.09	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.64	N	009580	2500	1559 억	1113216	N	N	204	N	N
52	20230721	140235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3575	10	2	0.28	161640670	45353	85.57	3575	3590	3540	4630	2500	3565	3564.06	1.78	0	1689	3621	3592	3571	3542	3521	3582	3532	1559	1065	2500	2630	5	1	62368324	2230	4.96	0.34	12	0.07	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.64	N	009580	2500	1559 억	1113216	N	N	204	N	N
53	20230721	130234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	5	2	0.14	142397720	39955	75.38	3575	3590	3540	4630	2500	3565	3563.95	1.78	0	2720	3621	3592	3571	3542	3521	3582	3532	1559	1065	2500	2630	5	1	62368324	2227	4.95	0.34	12	0.06	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.64	N	009580	2500	1559 억	1113216	N	N	204	N	N
54	20230721	120237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3575	10	2	0.28	132970125	37313	70.40	3575	3590	3540	4630	2500	3565	3563.64	1.78	0	3587	3621	3592	3571	3542	3521	3582	3532	1559	1065	2500	2630	5	1	62368324	2230	4.96	0.34	12	0.06	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.64	N	009580	2500	1559 억	1113216	N	N	204	N	N
55	20230721	110236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	5	2	0.14	73655830	20718	39.09	3575	3575	3540	4630	2500	3565	3555.16	1.78	0	725	3621	3592	3571	3542	3521	3582	3532	1559	1065	2500	2630	5	1	62368324	2227	4.95	0.34	12	0.03	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.64	N	009580	2500	1559 억	1113216	N	N	204	N	N
56	20230721	100237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3555	-10	5	-0.28	24589185	6907	13.03	3575	3575	3550	4630	2500	3565	3560.04	1.78	0	-1475	3621	3592	3571	3542	3521	3582	3532	1559	1065	2500	2630	5	1	62368324	2217	4.93	0.34	12	0.01	721.00	10484.00	5450	20220916	-34.77	3500	20230711	1.57	4400	-19.20	20230228	3500	1.57	20230711	5450	-34.77	20220916	3500	1.57	20230711	1.64	N	009580	2500	1559 억	1113216	N	N	204	N	N
57	20230721	090236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3565	0	3	0.00	2684900	752	1.42	3575	3575	3565	4630	2500	3565	3570.35	1.78	0	-565	3621	3592	3571	3542	3521	3582	3532	1559	1065	2500	2630	5	1	62368324	2223	4.94	0.34	12	0.00	721.00	10484.00	5450	20220916	-34.59	3500	20230711	1.86	4400	-18.98	20230228	3500	1.86	20230711	5450	-34.59	20220916	3500	1.86	20230711	1.64	N	009580	2500	1559 억	1113216	N	N	204	N	N
58	20230720	160236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3565	-5	5	-0.14	184851005	51833	45.21	3570	3600	3550	4640	2500	3570	3566.28	1.78	0	117	3663	3616	3588	3541	3513	3602	3527	1559	1070	2500	2640	5	1	62368324	2223	4.94	0.34	12	0.08	721.00	10484.00	5450	20220916	-34.59	3500	20230711	1.86	4400	-18.98	20230228	3500	1.86	20230711	5450	-34.59	20220916	3500	1.86	20230711	1.64	N	009580	2500	1559 억	1113116	N	N	204	N	N
59	20230720	150235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	0	3	0.00	147443455	41310	36.03	3570	3600	3550	4640	2500	3570	3569.20	1.78	0	-478	3663	3616	3588	3541	3513	3602	3527	1559	1070	2500	2640	5	1	62368324	2227	4.95	0.34	12	0.07	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.64	N	009580	2500	1559 억	1113116	N	N	0	N	N
60	20230720	140234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3575	5	2	0.14	107702370	30147	26.30	3570	3600	3555	4640	2500	3570	3572.57	1.78	0	-33	3663	3616	3588	3541	3513	3602	3527	1559	1070	2500	2640	5	1	62368324	2230	4.96	0.34	12	0.05	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.64	N	009580	2500	1559 억	1113116	N	N	0	N	N
61	20230720	130234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3575	5	2	0.14	72208840	20201	17.62	3570	3600	3555	4640	2500	3570	3574.52	1.78	0	1133	3663	3616	3588	3541	3513	3602	3527	1559	1070	2500	2640	5	1	62368324	2230	4.96	0.34	12	0.03	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.64	N	009580	2500	1559 억	1113116	N	N	0	N	N
62	20230720	120237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3575	5	2	0.14	55857815	15627	13.63	3570	3600	3555	4640	2500	3570	3574.44	1.78	0	564	3663	3616	3588	3541	3513	3602	3527	1559	1070	2500	2640	5	1	62368324	2230	4.96	0.34	12	0.03	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.64	N	009580	2500	1559 억	1113116	N	N	0	N	N
63	20230720	110235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3590	20	2	0.56	47797475	13374	11.67	3570	3600	3555	4640	2500	3570	3573.91	1.78	0	526	3663	3616	3588	3541	3513	3602	3527	1559	1070	2500	2640	5	1	62368324	2239	4.98	0.34	12	0.02	721.00	10484.00	5450	20220916	-34.13	3500	20230711	2.57	4400	-18.41	20230228	3500	2.57	20230711	5450	-34.13	20220916	3500	2.57	20230711	1.64	N	009580	2500	1559 억	1113116	N	N	0	N	N
64	20230720	100233	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3575	5	2	0.14	32520830	9112	7.95	3570	3585	3555	4640	2500	3570	3569.01	1.78	0	886	3663	3616	3588	3541	3513	3602	3527	1559	1070	2500	2640	5	1	62368324	2230	4.96	0.34	12	0.01	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.64	N	009580	2500	1559 억	1113116	N	N	0	N	N
65	20230720	090234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	0	3	0.00	1392300	390	0.34	3570	3570	3570	4640	2500	3570	3570.00	1.78	0	0	3663	3616	3588	3541	3513	3602	3527	1559	1070	2500	2640	5	1	62368324	2227	4.95	0.34	12	0.00	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.64	N	009580	2500	1559 억	1113116	N	N	0	N	N
66	20230719	160239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	-55	5	-1.52	409124925	114436	175.62	3600	3635	3560	4710	2540	3625	3575.15	1.81	0	-13883	3705	3665	3635	3595	3565	3650	3580	1559	1085	2500	2680	5	1	62368324	2227	4.95	0.34	12	0.18	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.64	N	009580	2500	1559 억	1126677	N	N	62	N	N
67	20230719	150237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	-55	5	-1.52	377784335	105655	162.15	3600	3635	3560	4710	2540	3625	3575.64	1.81	0	-13224	3705	3665	3635	3595	3565	3650	3580	1559	1085	2500	2680	5	1	62368324	2227	4.95	0.34	12	0.17	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.64	N	009580	2500	1559 억	1126677	N	N	62	N	N
68	20230719	140238	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3575	-50	5	-1.38	334838310	93613	143.67	3600	3635	3565	4710	2540	3625	3576.84	1.81	0	-12272	3705	3665	3635	3595	3565	3650	3580	1559	1085	2500	2680	5	1	62368324	2230	4.96	0.34	12	0.15	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.64	N	009580	2500	1559 억	1126677	N	N	62	N	N
69	20230719	130235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3580	-45	5	-1.24	262395040	73326	112.53	3600	3635	3565	4710	2540	3625	3578.47	1.81	0	-11115	3705	3665	3635	3595	3565	3650	3580	1559	1085	2500	2680	5	1	62368324	2233	4.97	0.34	12	0.12	721.00	10484.00	5450	20220916	-34.31	3500	20230711	2.29	4400	-18.64	20230228	3500	2.29	20230711	5450	-34.31	20220916	3500	2.29	20230711	1.64	N	009580	2500	1559 억	1126677	N	N	62	N	N
70	20230719	120237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3580	-45	5	-1.24	232217630	64879	99.57	3600	3635	3565	4710	2540	3625	3579.24	1.81	0	-9668	3705	3665	3635	3595	3565	3650	3580	1559	1085	2500	2680	5	1	62368324	2233	4.97	0.34	12	0.10	721.00	10484.00	5450	20220916	-34.31	3500	20230711	2.29	4400	-18.64	20230228	3500	2.29	20230711	5450	-34.31	20220916	3500	2.29	20230711	1.64	N	009580	2500	1559 억	1126677	N	N	62	N	N
71	20230719	110237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3575	-50	5	-1.38	177063670	49433	75.86	3600	3635	3565	4710	2540	3625	3581.89	1.81	0	-8712	3705	3665	3635	3595	3565	3650	3580	1559	1085	2500	2680	5	1	62368324	2230	4.96	0.34	12	0.08	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.64	N	009580	2500	1559 억	1126677	N	N	62	N	N
72	20230719	100235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3580	-45	5	-1.24	133289445	37188	57.07	3600	3635	3565	4710	2540	3625	3584.21	1.81	0	-7523	3705	3665	3635	3595	3565	3650	3580	1559	1085	2500	2680	5	1	62368324	2233	4.97	0.34	12	0.06	721.00	10484.00	5450	20220916	-34.31	3500	20230711	2.29	4400	-18.64	20230228	3500	2.29	20230711	5450	-34.31	20220916	3500	2.29	20230711	1.64	N	009580	2500	1559 억	1126677	N	N	62	N	N
73	20230719	090237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3635	10	2	0.28	7217635	2001	3.07	3600	3635	3600	4710	2540	3625	3607.01	1.81	0	-378	3705	3665	3635	3595	3565	3650	3580	1559	1085	2500	2680	5	1	62368324	2267	5.04	0.35	12	0.00	721.00	10484.00	5450	20220916	-33.30	3500	20230711	3.86	4400	-17.39	20230228	3500	3.86	20230711	5450	-33.30	20220916	3500	3.86	20230711	1.64	N	009580	2500	1559 억	1126677	N	N	62	N	N
74	20230718	160236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3625	-10	5	-0.28	236063740	65159	104.61	3675	3675	3605	4725	2545	3635	3622.89	1.82	0	-7532	3685	3660	3635	3610	3585	3660	3610	1559	1090	2500	2680	5	1	62368324	2261	5.03	0.35	12	0.10	721.00	10484.00	5450	20220916	-33.49	3500	20230711	3.57	4400	-17.61	20230228	3500	3.57	20230711	5450	-33.49	20220916	3500	3.57	20230711	1.64	N	009580	2500	1559 억	1134351	N	N	62	N	N
75	20230718	150235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3610	-25	5	-0.69	222330865	61361	98.51	3675	3675	3605	4725	2545	3635	3623.33	1.82	0	-7090	3685	3660	3635	3610	3585	3660	3610	1559	1090	2500	2680	5	1	62368324	2251	5.01	0.34	12	0.10	721.00	10484.00	5450	20220916	-33.76	3500	20230711	3.14	4400	-17.95	20230228	3500	3.14	20230711	5450	-33.76	20220916	3500	3.14	20230711	1.64	N	009580	2500	1559 억	1134351	N	N	50	N	N
76	20230718	140234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3615	-20	5	-0.55	191817585	52922	84.96	3675	3675	3605	4725	2545	3635	3624.53	1.82	0	-6663	3685	3660	3635	3610	3585	3660	3610	1559	1090	2500	2680	5	1	62368324	2255	5.01	0.34	12	0.08	721.00	10484.00	5450	20220916	-33.67	3500	20230711	3.29	4400	-17.84	20230228	3500	3.29	20230711	5450	-33.67	20220916	3500	3.29	20230711	1.64	N	009580	2500	1559 억	1134351	N	N	50	N	N
77	20230718	130235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3620	-15	5	-0.41	148189310	40848	65.58	3675	3675	3615	4725	2545	3635	3627.82	1.82	0	-5669	3685	3660	3635	3610	3585	3660	3610	1559	1090	2500	2680	5	1	62368324	2258	5.02	0.35	12	0.07	721.00	10484.00	5450	20220916	-33.58	3500	20230711	3.43	4400	-17.73	20230228	3500	3.43	20230711	5450	-33.58	20220916	3500	3.43	20230711	1.64	N	009580	2500	1559 억	1134351	N	N	50	N	N
78	20230718	120236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3630	-5	5	-0.14	113331685	31223	50.13	3675	3675	3620	4725	2545	3635	3629.75	1.82	0	-4467	3685	3660	3635	3610	3585	3660	3610	1559	1090	2500	2680	5	1	62368324	2264	5.03	0.35	12	0.05	721.00	10484.00	5450	20220916	-33.39	3500	20230711	3.71	4400	-17.50	20230228	3500	3.71	20230711	5450	-33.39	20220916	3500	3.71	20230711	1.64	N	009580	2500	1559 억	1134351	N	N	50	N	N
79	20230718	110235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3630	-5	5	-0.14	90808035	25017	40.16	3675	3675	3620	4725	2545	3635	3629.85	1.82	0	-3985	3685	3660	3635	3610	3585	3660	3610	1559	1090	2500	2680	5	1	62368324	2264	5.03	0.35	12	0.04	721.00	10484.00	5450	20220916	-33.39	3500	20230711	3.71	4400	-17.50	20230228	3500	3.71	20230711	5450	-33.39	20220916	3500	3.71	20230711	1.64	N	009580	2500	1559 억	1134351	N	N	50	N	N
80	20230718	100233	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3630	-5	5	-0.14	62883035	17314	27.80	3675	3675	3620	4725	2545	3635	3631.92	1.82	0	-1852	3685	3660	3635	3610	3585	3660	3610	1559	1090	2500	2680	5	1	62368324	2264	5.03	0.35	12	0.03	721.00	10484.00	5450	20220916	-33.39	3500	20230711	3.71	4400	-17.50	20230228	3500	3.71	20230711	5450	-33.39	20220916	3500	3.71	20230711	1.64	N	009580	2500	1559 억	1134351	N	N	50	N	N
81	20230718	090234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3670	35	2	0.96	80790	22	0.04	3675	3675	3670	4725	2545	3635	3672.27	1.82	0	0	3685	3660	3635	3610	3585	3660	3610	1559	1090	2500	2680	5	1	62368324	2289	5.09	0.35	12	0.00	721.00	10484.00	5450	20220916	-32.66	3500	20230711	4.86	4400	-16.59	20230228	3500	4.86	20230711	5450	-32.66	20220916	3500	4.86	20230711	1.64	N	009580	2500	1559 억	1134351	N	N	50	N	N
82	20230717	160235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3635	-10	5	-0.27	223484730	61412	21.36	3635	3660	3610	4735	2555	3645	3639.11	1.81	0	7717	3781	3712	3661	3592	3541	3747	3627	1559	1090	2500	2690	5	1	62368324	2267	5.04	0.35	12	0.10	721.00	10484.00	5450	20220916	-33.30	3500	20230711	3.86	4400	-17.39	20230228	3500	3.86	20230711	5450	-33.30	20220916	3500	3.86	20230711	1.64	N	009580	2500	1559 억	1125986	N	N	50	N	N
83	20230717	150234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3635	-10	5	-0.27	204474650	56182	19.54	3635	3660	3610	4735	2555	3645	3639.50	1.81	0	7877	3781	3712	3661	3592	3541	3747	3627	1559	1090	2500	2690	5	1	62368324	2267	5.04	0.35	12	0.09	721.00	10484.00	5450	20220916	-33.30	3500	20230711	3.86	4400	-17.39	20230228	3500	3.86	20230711	5450	-33.30	20220916	3500	3.86	20230711	1.64	N	009580	2500	1559 억	1125986	N	N	41	N	N
84	20230717	140235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3635	-10	5	-0.27	186777365	51316	17.85	3635	3660	3610	4735	2555	3645	3639.75	1.81	0	7845	3781	3712	3661	3592	3541	3747	3627	1559	1090	2500	2690	5	1	62368324	2267	5.04	0.35	12	0.08	721.00	10484.00	5450	20220916	-33.30	3500	20230711	3.86	4400	-17.39	20230228	3500	3.86	20230711	5450	-33.30	20220916	3500	3.86	20230711	1.64	N	009580	2500	1559 억	1125986	N	N	41	N	N
85	20230717	130233	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3645	0	3	0.00	164664745	45233	15.73	3635	3660	3610	4735	2555	3645	3640.37	1.81	0	9545	3781	3712	3661	3592	3541	3747	3627	1559	1090	2500	2690	5	1	62368324	2273	5.06	0.35	12	0.07	721.00	10484.00	5450	20220916	-33.12	3500	20230711	4.14	4400	-17.16	20230228	3500	4.14	20230711	5450	-33.12	20220916	3500	4.14	20230711	1.64	N	009580	2500	1559 억	1125986	N	N	41	N	N
86	20230717	120236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3640	-5	5	-0.14	155430980	42699	14.85	3635	3660	3610	4735	2555	3645	3640.16	1.81	0	10702	3781	3712	3661	3592	3541	3747	3627	1559	1090	2500	2690	5	1	62368324	2270	5.05	0.35	12	0.07	721.00	10484.00	5450	20220916	-33.21	3500	20230711	4.00	4400	-17.27	20230228	3500	4.00	20230711	5450	-33.21	20220916	3500	4.00	20230711	1.64	N	009580	2500	1559 억	1125986	N	N	41	N	N
87	20230717	110233	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3645	0	3	0.00	120211810	33037	11.49	3635	3660	3610	4735	2555	3645	3638.70	1.81	0	11293	3781	3712	3661	3592	3541	3747	3627	1559	1090	2500	2690	5	1	62368324	2273	5.06	0.35	12	0.05	721.00	10484.00	5450	20220916	-33.12	3500	20230711	4.14	4400	-17.16	20230228	3500	4.14	20230711	5450	-33.12	20220916	3500	4.14	20230711	1.64	N	009580	2500	1559 억	1125986	N	N	41	N	N
88	20230717	100234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3645	0	3	0.00	79937385	21990	7.65	3635	3660	3610	4735	2555	3645	3635.17	1.81	0	7006	3781	3712	3661	3592	3541	3747	3627	1559	1090	2500	2690	5	1	62368324	2273	5.06	0.35	12	0.04	721.00	10484.00	5450	20220916	-33.12	3500	20230711	4.14	4400	-17.16	20230228	3500	4.14	20230711	5450	-33.12	20220916	3500	4.14	20230711	1.64	N	009580	2500	1559 억	1125986	N	N	41	N	N
89	20230717	090234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3630	-15	5	-0.41	2573220	708	0.25	3635	3635	3630	4735	2555	3645	3634.49	1.81	0	-103	3781	3712	3661	3592	3541	3747	3627	1559	1090	2500	2690	5	1	62368324	2264	5.03	0.35	12	0.00	721.00	10484.00	5450	20220916	-33.39	3500	20230711	3.71	4400	-17.50	20230228	3500	3.71	20230711	5450	-33.39	20220916	3500	3.71	20230711	1.64	N	009580	2500	1559 억	1125986	N	N	41	N	N
90	20230714	160232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3645	35	2	0.97	1056108045	286648	694.87	3620	3730	3610	4690	2530	3610	3684.72	1.83	0	-34219	3660	3635	3615	3590	3570	3647	3602	1559	1080	2500	2670	5	1	62368324	2273	5.06	0.35	12	0.46	721.00	10484.00	5450	20220916	-33.12	3500	20230711	4.14	4400	-17.16	20230228	3500	4.14	20230711	5450	-33.12	20220916	3500	4.14	20230711	1.67	N	009580	2500	1559 억	1138449	N	N	41	N	N
91	20230714	150234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3670	60	2	1.66	976391350	264824	641.97	3620	3730	3610	4690	2530	3610	3686.94	1.83	0	-27299	3660	3635	3615	3590	3570	3647	3602	1559	1080	2500	2670	5	1	62368324	2289	5.09	0.35	12	0.42	721.00	10484.00	5450	20220916	-32.66	3500	20230711	4.86	4400	-16.59	20230228	3500	4.86	20230711	5450	-32.66	20220916	3500	4.86	20230711	1.67	N	009580	2500	1559 억	1138449	N	N	998	N	N
92	20230714	140234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3640	30	2	0.83	857269170	232260	563.03	3620	3730	3610	4690	2530	3610	3690.99	1.83	0	-18242	3660	3635	3615	3590	3570	3647	3602	1559	1080	2500	2670	5	1	62368324	2270	5.05	0.35	12	0.37	721.00	10484.00	5450	20220916	-33.21	3500	20230711	4.00	4400	-17.27	20230228	3500	4.00	20230711	5450	-33.21	20220916	3500	4.00	20230711	1.67	N	009580	2500	1559 억	1138449	N	N	998	N	N
93	20230714	130232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3675	65	2	1.80	826453860	223819	542.57	3620	3730	3610	4690	2530	3610	3692.51	1.83	0	-14303	3660	3635	3615	3590	3570	3647	3602	1559	1080	2500	2670	5	1	62368324	2292	5.10	0.35	12	0.36	721.00	10484.00	5450	20220916	-32.57	3500	20230711	5.00	4400	-16.48	20230228	3500	5.00	20230711	5450	-32.57	20220916	3500	5.00	20230711	1.67	N	009580	2500	1559 억	1138449	N	N	998	N	N
94	20230714	120233	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3660	50	2	1.39	771355165	208831	506.23	3620	3730	3610	4690	2530	3610	3693.68	1.83	0	-12665	3660	3635	3615	3590	3570	3647	3602	1559	1080	2500	2670	5	1	62368324	2283	5.08	0.35	12	0.33	721.00	10484.00	5450	20220916	-32.84	3500	20230711	4.57	4400	-16.82	20230228	3500	4.57	20230711	5450	-32.84	20220916	3500	4.57	20230711	1.67	N	009580	2500	1559 억	1138449	N	N	998	N	N
95	20230714	110233	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3685	75	2	2.08	679675585	183749	445.43	3620	3730	3610	4690	2530	3610	3698.93	1.83	0	-13816	3660	3635	3615	3590	3570	3647	3602	1559	1080	2500	2670	5	1	62368324	2298	5.11	0.35	12	0.29	721.00	10484.00	5450	20220916	-32.39	3500	20230711	5.29	4400	-16.25	20230228	3500	5.29	20230711	5450	-32.39	20220916	3500	5.29	20230711	1.67	N	009580	2500	1559 억	1138449	N	N	998	N	N
96	20230714	100234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3705	95	2	2.63	579972410	156738	379.95	3620	3730	3610	4690	2530	3610	3700.27	1.83	0	-11882	3660	3635	3615	3590	3570	3647	3602	1559	1080	2500	2670	5	1	62368324	2311	5.14	0.35	12	0.25	721.00	10484.00	5450	20220916	-32.02	3500	20230711	5.86	4400	-15.80	20230228	3500	5.86	20230711	5450	-32.02	20220916	3500	5.86	20230711	1.67	N	009580	2500	1559 억	1138449	N	N	998	N	N
97	20230714	090234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3610	0	3	0.00	6684090	1847	4.48	3620	3630	3610	4690	2530	3610	3618.89	1.83	0	-305	3660	3635	3615	3590	3570	3647	3602	1559	1080	2500	2670	5	1	62368324	2251	5.01	0.34	12	0.00	721.00	10484.00	5450	20220916	-33.76	3500	20230711	3.14	4400	-17.95	20230228	3500	3.14	20230711	5450	-33.76	20220916	3500	3.14	20230711	1.67	N	009580	2500	1559 억	1138449	N	N	998	N	N
98	20230713	160232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3610	10	2	0.28	148732625	41157	58.86	3605	3640	3595	4680	2520	3600	3613.79	1.83	0	-4954	3626	3612	3591	3577	3556	3620	3585	1559	1080	2500	2660	5	1	62368324	2251	5.01	0.34	12	0.07	721.00	10484.00	5450	20220916	-33.76	3500	20230711	3.14	4400	-17.95	20230228	3500	3.14	20230711	5450	-33.76	20220916	3500	3.14	20230711	1.69	N	009580	2500	1559 억	1142890	N	N	998	N	N
99	20230713	150231	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3610	10	2	0.28	131651240	36426	52.09	3605	3640	3595	4680	2520	3600	3614.21	1.83	0	-4928	3626	3612	3591	3577	3556	3620	3585	1559	1080	2500	2660	5	1	62368324	2251	5.01	0.34	12	0.06	721.00	10484.00	5450	20220916	-33.76	3500	20230711	3.14	4400	-17.95	20230228	3500	3.14	20230711	5450	-33.76	20220916	3500	3.14	20230711	1.69	N	009580	2500	1559 억	1142890	N	N	3	N	N
100	20230713	140231	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3610	10	2	0.28	118936060	32904	47.05	3605	3640	3595	4680	2520	3600	3614.64	1.83	0	-4359	3626	3612	3591	3577	3556	3620	3585	1559	1080	2500	2660	5	1	62368324	2251	5.01	0.34	12	0.05	721.00	10484.00	5450	20220916	-33.76	3500	20230711	3.14	4400	-17.95	20230228	3500	3.14	20230711	5450	-33.76	20220916	3500	3.14	20230711	1.69	N	009580	2500	1559 억	1142890	N	N	3	N	N
101	20230713	130232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3620	20	2	0.56	108676365	30063	42.99	3605	3640	3595	4680	2520	3600	3614.95	1.83	0	-3475	3626	3612	3591	3577	3556	3620	3585	1559	1080	2500	2660	5	1	62368324	2258	5.02	0.35	12	0.05	721.00	10484.00	5450	20220916	-33.58	3500	20230711	3.43	4400	-17.73	20230228	3500	3.43	20230711	5450	-33.58	20220916	3500	3.43	20230711	1.69	N	009580	2500	1559 억	1142890	N	N	3	N	N
102	20230713	120229	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3610	10	2	0.28	70881175	19625	28.06	3605	3625	3595	4680	2520	3600	3611.78	1.83	0	-2014	3626	3612	3591	3577	3556	3620	3585	1559	1080	2500	2660	5	1	62368324	2251	5.01	0.34	12	0.03	721.00	10484.00	5450	20220916	-33.76	3500	20230711	3.14	4400	-17.95	20230228	3500	3.14	20230711	5450	-33.76	20220916	3500	3.14	20230711	1.69	N	009580	2500	1559 억	1142890	N	N	3	N	N
103	20230713	110232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3615	15	2	0.42	47447715	13139	18.79	3605	3625	3595	4680	2520	3600	3611.21	1.83	0	-1020	3626	3612	3591	3577	3556	3620	3585	1559	1080	2500	2660	5	1	62368324	2255	5.01	0.34	12	0.02	721.00	10484.00	5450	20220916	-33.67	3500	20230711	3.29	4400	-17.84	20230228	3500	3.29	20230711	5450	-33.67	20220916	3500	3.29	20230711	1.69	N	009580	2500	1559 억	1142890	N	N	3	N	N
104	20230713	100232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3610	10	2	0.28	27970060	7748	11.08	3605	3625	3595	4680	2520	3600	3609.97	1.83	0	-354	3626	3612	3591	3577	3556	3620	3585	1559	1080	2500	2660	5	1	62368324	2251	5.01	0.34	12	0.01	721.00	10484.00	5450	20220916	-33.76	3500	20230711	3.14	4400	-17.95	20230228	3500	3.14	20230711	5450	-33.76	20220916	3500	3.14	20230711	1.69	N	009580	2500	1559 억	1142890	N	N	3	N	N
105	20230713	090216	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3610	10	2	0.28	702980	195	0.28	3605	3610	3605	4680	2520	3600	3605.03	1.83	0	0	3626	3612	3591	3577	3556	3620	3585	1559	1080	2500	2660	5	1	62368324	2251	5.01	0.34	12	0.00	721.00	10484.00	5450	20220916	-33.76	3500	20230711	3.14	4400	-17.95	20230228	3500	3.14	20230711	5450	-33.76	20220916	3500	3.14	20230711	1.69	N	009580	2500	1559 억	1142890	N	N	3	N	N
106	20230712	160230	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3600	30	2	0.84	250167795	69793	84.87	3580	3605	3570	4640	2500	3570	3584.25	1.83	0	2973	3650	3610	3555	3515	3460	3582	3487	1559	1070	2500	2640	5	1	62368324	2245	4.99	0.34	12	0.11	721.00	10484.00	5450	20220916	-33.94	3500	20230711	2.86	4400	-18.18	20230228	3500	2.86	20230711	5450	-33.94	20220916	3500	2.86	20230711	1.70	N	009580	2500	1559 억	1139907	N	N	3	N	N
107	20230712	150230	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3595	25	2	0.70	163335585	45513	55.34	3580	3605	3570	4640	2500	3570	3588.77	1.83	0	2727	3650	3610	3555	3515	3460	3582	3487	1559	1070	2500	2640	5	1	62368324	2242	4.99	0.34	12	0.07	721.00	10484.00	5450	20220916	-34.04	3500	20230711	2.71	4400	-18.30	20230228	3500	2.71	20230711	5450	-34.04	20220916	3500	2.71	20230711	1.70	N	009580	2500	1559 억	1139907	N	N	22	N	N
108	20230712	140228	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3600	30	2	0.84	126901575	35352	42.99	3580	3605	3570	4640	2500	3570	3589.66	1.83	0	3084	3650	3610	3555	3515	3460	3582	3487	1559	1070	2500	2640	5	1	62368324	2245	4.99	0.34	12	0.06	721.00	10484.00	5450	20220916	-33.94	3500	20230711	2.86	4400	-18.18	20230228	3500	2.86	20230711	5450	-33.94	20220916	3500	2.86	20230711	1.70	N	009580	2500	1559 억	1139907	N	N	22	N	N
109	20230712	130230	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3590	20	2	0.56	115880075	32281	39.25	3580	3605	3570	4640	2500	3570	3589.73	1.83	0	3393	3650	3610	3555	3515	3460	3582	3487	1559	1070	2500	2640	5	1	62368324	2239	4.98	0.34	12	0.05	721.00	10484.00	5450	20220916	-34.13	3500	20230711	2.57	4400	-18.41	20230228	3500	2.57	20230711	5450	-34.13	20220916	3500	2.57	20230711	1.70	N	009580	2500	1559 억	1139907	N	N	22	N	N
110	20230712	120230	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3600	30	2	0.84	104957310	29240	35.55	3580	3605	3570	4640	2500	3570	3589.51	1.83	0	4058	3650	3610	3555	3515	3460	3582	3487	1559	1070	2500	2640	5	1	62368324	2245	4.99	0.34	12	0.05	721.00	10484.00	5450	20220916	-33.94	3500	20230711	2.86	4400	-18.18	20230228	3500	2.86	20230711	5450	-33.94	20220916	3500	2.86	20230711	1.70	N	009580	2500	1559 억	1139907	N	N	22	N	N
111	20230712	110230	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3595	25	2	0.70	69664880	19430	23.63	3580	3600	3570	4640	2500	3570	3585.43	1.83	0	3210	3650	3610	3555	3515	3460	3582	3487	1559	1070	2500	2640	5	1	62368324	2242	4.99	0.34	12	0.03	721.00	10484.00	5450	20220916	-34.04	3500	20230711	2.71	4400	-18.30	20230228	3500	2.71	20230711	5450	-34.04	20220916	3500	2.71	20230711	1.70	N	009580	2500	1559 억	1139907	N	N	22	N	N
112	20230712	100231	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3590	20	2	0.56	46885555	13077	15.90	3580	3595	3570	4640	2500	3570	3585.34	1.83	0	2684	3650	3610	3555	3515	3460	3582	3487	1559	1070	2500	2640	5	1	62368324	2239	4.98	0.34	12	0.02	721.00	10484.00	5450	20220916	-34.13	3500	20230711	2.57	4400	-18.41	20230228	3500	2.57	20230711	5450	-34.13	20220916	3500	2.57	20230711	1.70	N	009580	2500	1559 억	1139907	N	N	22	N	N
113	20230712	090229	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3585	15	2	0.42	487425	136	0.17	3580	3585	3580	4640	2500	3570	3584.01	1.83	0	0	3650	3610	3555	3515	3460	3582	3487	1559	1070	2500	2640	5	1	62368324	2236	4.97	0.34	12	0.00	721.00	10484.00	5450	20220916	-34.22	3500	20230711	2.43	4400	-18.52	20230228	3500	2.43	20230711	5450	-34.22	20220916	3500	2.43	20230711	1.70	N	009580	2500	1559 억	1139907	N	N	22	N	N
114	20230711	160228	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3570	-5	5	-0.14	292248665	82216	122.16	3580	3595	3500	4645	2505	3575	3554.62	1.82	0	1447	3635	3605	3575	3545	3515	3590	3530	1559	1070	2500	2640	5	1	62368324	2227	4.95	0.34	12	0.13	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.69	N	009580	2500	1559 억	1137609	N	N	22	N	N
115	20230711	150228	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3560	-15	5	-0.42	278928630	78480	116.61	3580	3595	3500	4645	2505	3575	3554.11	1.82	0	1591	3635	3605	3575	3545	3515	3590	3530	1559	1070	2500	2640	5	1	62368324	2220	4.94	0.34	12	0.13	721.00	10484.00	5450	20220916	-34.68	3500	20230711	1.71	4400	-19.09	20230228	3500	1.71	20230711	5450	-34.68	20220916	3500	1.71	20230711	1.69	N	009580	2500	1559 억	1137609	N	N	0	N	N
116	20230711	140226	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3560	-15	5	-0.42	254637590	71648	106.46	3580	3595	3500	4645	2505	3575	3553.98	1.82	0	1997	3635	3605	3575	3545	3515	3590	3530	1559	1070	2500	2640	5	1	62368324	2220	4.94	0.34	12	0.11	721.00	10484.00	5450	20220916	-34.68	3500	20230711	1.71	4400	-19.09	20230228	3500	1.71	20230711	5450	-34.68	20220916	3500	1.71	20230711	1.69	N	009580	2500	1559 억	1137609	N	N	0	N	N
117	20230711	130226	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3565	-10	5	-0.28	228490680	64300	95.54	3580	3595	3500	4645	2505	3575	3553.48	1.82	0	2884	3635	3605	3575	3545	3515	3590	3530	1559	1070	2500	2640	5	1	62368324	2223	4.94	0.34	12	0.10	721.00	10484.00	5450	20220916	-34.59	3500	20230711	1.86	4400	-18.98	20230228	3500	1.86	20230711	5450	-34.59	20220916	3500	1.86	20230711	1.69	N	009580	2500	1559 억	1137609	N	N	0	N	N
118	20230711	120228	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3560	-15	5	-0.42	207587510	58433	86.82	3580	3595	3500	4645	2505	3575	3552.53	1.82	0	4330	3635	3605	3575	3545	3515	3590	3530	1559	1070	2500	2640	5	1	62368324	2220	4.94	0.34	12	0.09	721.00	10484.00	5450	20220916	-34.68	3500	20230711	1.71	4400	-19.09	20230228	3500	1.71	20230711	5450	-34.68	20220916	3500	1.71	20230711	1.69	N	009580	2500	1559 억	1137609	N	N	0	N	N
119	20230711	110229	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3570	-5	5	-0.14	172509850	48585	72.19	3580	3595	3500	4645	2505	3575	3550.63	1.82	0	4975	3635	3605	3575	3545	3515	3590	3530	1559	1070	2500	2640	5	1	62368324	2227	4.95	0.34	12	0.08	721.00	10484.00	5450	20220916	-34.50	3500	20230711	2.00	4400	-18.86	20230228	3500	2.00	20230711	5450	-34.50	20220916	3500	2.00	20230711	1.69	N	009580	2500	1559 억	1137609	N	N	0	N	N
120	20230711	100229	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3575	0	3	0.00	140557795	39626	58.88	3580	3595	3500	4645	2505	3575	3547.04	1.82	0	8133	3635	3605	3575	3545	3515	3590	3530	1559	1070	2500	2640	5	1	62368324	2230	4.96	0.34	12	0.06	721.00	10484.00	5450	20220916	-34.40	3500	20230711	2.14	4400	-18.75	20230228	3500	2.14	20230711	5450	-34.40	20220916	3500	2.14	20230711	1.69	N	009580	2500	1559 억	1137609	N	N	0	N	N
121	20230711	090228	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3580	5	2	0.14	382560	107	0.16	3580	3580	3580	4645	2505	3575	3580.00	1.82	0	-5	3635	3605	3575	3545	3515	3590	3530	1559	1070	2500	2640	5	1	62368324	2233	4.97	0.34	12	0.00	721.00	10484.00	5450	20220916	-34.31	3545	20230710	0.99	4400	-18.64	20230228	3545	0.99	20230710	5450	-34.31	20220916	3545	0.99	20230710	1.69	N	009580	2500	1559 억	1137609	N	N	0	N	N
122	20230710	160228	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3575	-5	5	-0.14	239357775	67041	45.48	3580	3605	3545	4650	2510	3580	3570.32	1.83	0	-1621	3686	3632	3596	3542	3506	3615	3525	1559	1070	2500	2640	5	1	62368324	2230	4.96	0.34	12	0.11	721.00	10484.00	5450	20220916	-34.40	3545	20230710	0.85	4400	-18.75	20230228	3545	0.85	20230710	5450	-34.40	20220916	3545	0.85	20230710	1.76	N	009580	2500	1559 억	1139361	N	N	1	N	N
123	20230710	150227	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3560	-20	5	-0.56	194264935	54383	36.90	3580	3605	3545	4650	2510	3580	3572.16	1.83	0	-1274	3686	3632	3596	3542	3506	3615	3525	1559	1070	2500	2640	5	1	62368324	2220	4.94	0.34	12	0.09	721.00	10484.00	5450	20220916	-34.68	3545	20230710	0.42	4400	-19.09	20230228	3545	0.42	20230710	5450	-34.68	20220916	3545	0.42	20230710	1.76	N	009580	2500	1559 억	1139361	N	N	1	N	N
124	20230710	140225	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3585	5	2	0.14	167299850	46829	31.77	3580	3605	3545	4650	2510	3580	3572.57	1.83	0	-1083	3686	3632	3596	3542	3506	3615	3525	1559	1070	2500	2640	5	1	62368324	2236	4.97	0.34	12	0.08	721.00	10484.00	5450	20220916	-34.22	3545	20230710	1.13	4400	-18.52	20230228	3545	1.13	20230710	5450	-34.22	20220916	3545	1.13	20230710	1.76	N	009580	2500	1559 억	1139361	N	N	1	N	N
125	20230710	130223	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3575	-5	5	-0.14	148701395	41618	28.24	3580	3605	3545	4650	2510	3580	3573.01	1.83	0	-506	3686	3632	3596	3542	3506	3615	3525	1559	1070	2500	2640	5	1	62368324	2230	4.96	0.34	12	0.07	721.00	10484.00	5450	20220916	-34.40	3545	20230710	0.85	4400	-18.75	20230228	3545	0.85	20230710	5450	-34.40	20220916	3545	0.85	20230710	1.76	N	009580	2500	1559 억	1139361	N	N	1	N	N
126	20230710	120228	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3585	5	2	0.14	117760860	32972	22.37	3580	3605	3545	4650	2510	3580	3571.54	1.83	0	-35	3686	3632	3596	3542	3506	3615	3525	1559	1070	2500	2640	5	1	62368324	2236	4.97	0.34	12	0.05	721.00	10484.00	5450	20220916	-34.22	3545	20230710	1.13	4400	-18.52	20230228	3545	1.13	20230710	5450	-34.22	20220916	3545	1.13	20230710	1.76	N	009580	2500	1559 억	1139361	N	N	1	N	N
127	20230710	110228	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3590	10	2	0.28	99148435	27784	18.85	3580	3605	3545	4650	2510	3580	3568.54	1.83	0	742	3686	3632	3596	3542	3506	3615	3525	1559	1070	2500	2640	5	1	62368324	2239	4.98	0.34	12	0.04	721.00	10484.00	5450	20220916	-34.13	3545	20230710	1.27	4400	-18.41	20230228	3545	1.27	20230710	5450	-34.13	20220916	3545	1.27	20230710	1.76	N	009580	2500	1559 억	1139361	N	N	1	N	N
128	20230710	100227	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	3580	0	3	0.00	80680215	22635	15.36	3580	3595	3545	4650	2510	3580	3564.40	1.83	0	1250	3686	3632	3596	3542	3506	3615	3525	1559	1070	2500	2640	5	1	62368324	2233	4.97	0.34	12	0.04	721.00	10484.00	5450	20220916	-34.31	3545	20230710	0.99	4400	-18.64	20230228	3545	0.99	20230710	5450	-34.31	20220916	3545	0.99	20230710	1.76	N	009580	2500	1559 억	1139361	N	N	1	N	N
129	20230710	090226	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	-10	5	-0.28	18395745	5149	3.49	3580	3590	3565	4650	2510	3580	3572.68	1.83	0	466	3686	3632	3596	3542	3506	3615	3525	1559	1070	2500	2640	5	1	62368324	2227	4.95	0.34	12	0.01	721.00	10484.00	5450	20220916	-34.50	3550	20230517	0.56	4400	-18.86	20230228	3550	0.56	20230517	5450	-34.50	20220916	3550	0.56	20230517	1.76	N	009580	2500	1559 억	1139361	N	N	1	N	N
130	20230707	160225	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3580	-70	5	-1.92	529313120	147261	97.93	3630	3650	3560	4745	2555	3650	3594.42	1.84	0	-8887	3736	3692	3661	3617	3586	3677	3602	1559	1095	2500	2700	5	1	62368324	2233	4.97	0.34	12	0.24	721.00	10484.00	5450	20220916	-34.31	3550	20230517	0.85	4400	-18.64	20230228	3550	0.85	20230517	5450	-34.31	20220916	3550	0.85	20230517	1.79	N	009580	2500	1559 억	1146610	N	N	1	N	N
131	20230707	150227	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3585	-65	5	-1.78	498877090	138769	92.28	3630	3650	3560	4745	2555	3650	3595.02	1.84	0	-11205	3736	3692	3661	3617	3586	3677	3602	1559	1095	2500	2700	5	1	62368324	2236	4.97	0.34	12	0.22	721.00	10484.00	5450	20220916	-34.22	3550	20230517	0.99	4400	-18.52	20230228	3550	0.99	20230517	5450	-34.22	20220916	3550	0.99	20230517	1.79	N	009580	2500	1559 억	1146610	N	N	11	N	N
132	20230707	140229	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3570	-80	5	-2.19	437198660	121495	80.79	3630	3650	3560	4745	2555	3650	3598.49	1.84	0	-11620	3736	3692	3661	3617	3586	3677	3602	1559	1095	2500	2700	5	1	62368324	2227	4.95	0.34	12	0.19	721.00	10484.00	5450	20220916	-34.50	3550	20230517	0.56	4400	-18.86	20230228	3550	0.56	20230517	5450	-34.50	20220916	3550	0.56	20230517	1.79	N	009580	2500	1559 억	1146610	N	N	11	N	N
133	20230707	130228	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3595	-55	5	-1.51	274588305	76059	50.58	3630	3650	3590	4745	2555	3650	3610.20	1.84	0	-9602	3736	3692	3661	3617	3586	3677	3602	1559	1095	2500	2700	5	1	62368324	2242	4.99	0.34	12	0.12	721.00	10484.00	5450	20220916	-34.04	3550	20230517	1.27	4400	-18.30	20230228	3550	1.27	20230517	5450	-34.04	20220916	3550	1.27	20230517	1.79	N	009580	2500	1559 억	1146610	N	N	11	N	N
134	20230707	120227	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3600	-50	5	-1.37	224932190	62254	41.40	3630	3650	3600	4745	2555	3650	3613.14	1.84	0	-7993	3736	3692	3661	3617	3586	3677	3602	1559	1095	2500	2700	5	1	62368324	2245	4.99	0.34	12	0.10	721.00	10484.00	5450	20220916	-33.94	3550	20230517	1.41	4400	-18.18	20230228	3550	1.41	20230517	5450	-33.94	20220916	3550	1.41	20230517	1.79	N	009580	2500	1559 억	1146610	N	N	11	N	N
135	20230707	110227	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3605	-45	5	-1.23	180772085	49995	33.25	3630	3650	3600	4745	2555	3650	3615.80	1.84	0	-6187	3736	3692	3661	3617	3586	3677	3602	1559	1095	2500	2700	5	1	62368324	2248	5.00	0.34	12	0.08	721.00	10484.00	5450	20220916	-33.85	3550	20230517	1.55	4400	-18.07	20230228	3550	1.55	20230517	5450	-33.85	20220916	3550	1.55	20230517	1.79	N	009580	2500	1559 억	1146610	N	N	11	N	N
136	20230707	100227	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3620	-30	5	-0.82	80512025	22204	14.77	3630	3650	3615	4745	2555	3650	3626.01	1.84	0	-5322	3736	3692	3661	3617	3586	3677	3602	1559	1095	2500	2700	5	1	62368324	2258	5.02	0.35	12	0.04	721.00	10484.00	5450	20220916	-33.58	3550	20230517	1.97	4400	-17.73	20230228	3550	1.97	20230517	5450	-33.58	20220916	3550	1.97	20230517	1.79	N	009580	2500	1559 억	1146610	N	N	11	N	N
137	20230707	090225	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3630	-20	5	-0.55	3107280	856	0.57	3630	3630	3630	4745	2555	3650	3630.00	1.84	0	-54	3736	3692	3661	3617	3586	3677	3602	1559	1095	2500	2700	5	1	62368324	2264	5.03	0.35	12	0.00	721.00	10484.00	5450	20220916	-33.39	3550	20230517	2.25	4400	-17.50	20230228	3550	2.25	20230517	5450	-33.39	20220916	3550	2.25	20230517	1.79	N	009580	2500	1559 억	1146610	N	N	11	N	N
138	20230706	160225	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3650	-50	5	-1.35	547758485	150037	159.44	3700	3705	3630	4810	2590	3700	3650.82	1.87	0	-19710	3736	3717	3696	3677	3656	3727	3687	1559	1110	2500	2730	5	1	62368324	2276	5.06	0.35	12	0.24	721.00	10484.00	5450	20220916	-33.03	3550	20230517	2.82	4400	-17.05	20230228	3550	2.82	20230517	5450	-33.03	20220916	3550	2.82	20230517	1.79	N	009580	2500	1559 억	1168158	N	N	11	N	N
139	20230706	150227	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3635	-65	5	-1.76	505065135	138304	146.97	3700	3705	3630	4810	2590	3700	3651.85	1.87	0	-20197	3736	3717	3696	3677	3656	3727	3687	1559	1110	2500	2730	5	1	62368324	2267	5.04	0.35	12	0.22	721.00	10484.00	5450	20220916	-33.30	3550	20230517	2.39	4400	-17.39	20230228	3550	2.39	20230517	5450	-33.30	20220916	3550	2.39	20230517	1.79	N	009580	2500	1559 억	1168158	N	N	0	N	N
140	20230706	140226	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3640	-60	5	-1.62	447343630	122425	130.10	3700	3705	3630	4810	2590	3700	3654.02	1.87	0	-17514	3736	3717	3696	3677	3656	3727	3687	1559	1110	2500	2730	5	1	62368324	2270	5.05	0.35	12	0.20	721.00	10484.00	5450	20220916	-33.21	3550	20230517	2.54	4400	-17.27	20230228	3550	2.54	20230517	5450	-33.21	20220916	3550	2.54	20230517	1.79	N	009580	2500	1559 억	1168158	N	N	0	N	N
141	20230706	130225	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3635	-65	5	-1.76	374099015	102276	108.69	3700	3705	3635	4810	2590	3700	3657.74	1.87	0	-16916	3736	3717	3696	3677	3656	3727	3687	1559	1110	2500	2730	5	1	62368324	2267	5.04	0.35	12	0.16	721.00	10484.00	5450	20220916	-33.30	3550	20230517	2.39	4400	-17.39	20230228	3550	2.39	20230517	5450	-33.30	20220916	3550	2.39	20230517	1.79	N	009580	2500	1559 억	1168158	N	N	0	N	N
142	20230706	120226	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3655	-45	5	-1.22	273969635	74840	79.53	3700	3705	3645	4810	2590	3700	3660.74	1.87	0	-12644	3736	3717	3696	3677	3656	3727	3687	1559	1110	2500	2730	5	1	62368324	2280	5.07	0.35	12	0.12	721.00	10484.00	5450	20220916	-32.94	3550	20230517	2.96	4400	-16.93	20230228	3550	2.96	20230517	5450	-32.94	20220916	3550	2.96	20230517	1.79	N	009580	2500	1559 억	1168158	N	N	0	N	N
143	20230706	110227	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3660	-40	5	-1.08	159783975	43568	46.30	3700	3705	3655	4810	2590	3700	3667.46	1.87	0	-12195	3736	3717	3696	3677	3656	3727	3687	1559	1110	2500	2730	5	1	62368324	2283	5.08	0.35	12	0.07	721.00	10484.00	5450	20220916	-32.84	3550	20230517	3.10	4400	-16.82	20230228	3550	3.10	20230517	5450	-32.84	20220916	3550	3.10	20230517	1.79	N	009580	2500	1559 억	1168158	N	N	0	N	N
144	20230706	100225	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3665	-35	5	-0.95	88618415	24132	25.64	3700	3705	3660	4810	2590	3700	3672.24	1.87	0	-10862	3736	3717	3696	3677	3656	3727	3687	1559	1110	2500	2730	5	1	62368324	2286	5.08	0.35	12	0.04	721.00	10484.00	5450	20220916	-32.75	3550	20230517	3.24	4400	-16.70	20230228	3550	3.24	20230517	5450	-32.75	20220916	3550	3.24	20230517	1.79	N	009580	2500	1559 억	1168158	N	N	0	N	N
145	20230706	090225	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3700	0	3	0.00	4674450	1263	1.34	3700	3705	3700	4810	2590	3700	3701.07	1.87	0	-323	3736	3717	3696	3677	3656	3727	3687	1559	1110	2500	2730	5	1	62368324	2308	5.13	0.35	12	0.00	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.79	N	009580	2500	1559 억	1168158	N	N	0	N	N
146	20230705	160226	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3700	5	2	0.14	341835335	92682	146.27	3685	3715	3675	4800	2590	3695	3688.24	1.87	0	653	3755	3725	3705	3675	3655	3715	3665	1559	1105	2500	2730	5	1	62368324	2308	5.13	0.35	12	0.15	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.82	N	009580	2500	1559 억	1167461	N	N	0	N	N
147	20230705	150224	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3680	-15	5	-0.41	302262135	81938	129.32	3685	3715	3675	4800	2590	3695	3688.91	1.87	0	-2926	3755	3725	3705	3675	3655	3715	3665	1559	1105	2500	2730	5	1	62368324	2295	5.10	0.35	12	0.13	721.00	10484.00	5450	20220916	-32.48	3550	20230517	3.66	4400	-16.36	20230228	3550	3.66	20230517	5450	-32.48	20220916	3550	3.66	20230517	1.82	N	009580	2500	1559 억	1167461	N	N	0	N	N
148	20230705	140223	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3680	-15	5	-0.41	259532705	70327	110.99	3685	3715	3680	4800	2590	3695	3690.37	1.87	0	-3478	3755	3725	3705	3675	3655	3715	3665	1559	1105	2500	2730	5	1	62368324	2295	5.10	0.35	12	0.11	721.00	10484.00	5450	20220916	-32.48	3550	20230517	3.66	4400	-16.36	20230228	3550	3.66	20230517	5450	-32.48	20220916	3550	3.66	20230517	1.82	N	009580	2500	1559 억	1167461	N	N	0	N	N
149	20230705	130223	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3690	-5	5	-0.14	195485730	52947	83.56	3685	3715	3685	4800	2590	3695	3692.10	1.87	0	-2982	3755	3725	3705	3675	3655	3715	3665	1559	1105	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.08	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.82	N	009580	2500	1559 억	1167461	N	N	0	N	N
150	20230705	120223	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3690	-5	5	-0.14	162192920	43920	69.32	3685	3715	3685	4800	2590	3695	3692.92	1.87	0	-2329	3755	3725	3705	3675	3655	3715	3665	1559	1105	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.07	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.82	N	009580	2500	1559 억	1167461	N	N	0	N	N
151	20230705	110224	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3695	0	3	0.00	124134340	33606	53.04	3685	3715	3685	4800	2590	3695	3693.81	1.87	0	-1592	3755	3725	3705	3675	3655	3715	3665	1559	1105	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.05	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.82	N	009580	2500	1559 억	1167461	N	N	0	N	N
152	20230705	100224	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3700	5	2	0.14	74357165	20130	31.77	3685	3715	3685	4800	2590	3695	3693.85	1.87	0	-508	3755	3725	3705	3675	3655	3715	3665	1559	1105	2500	2730	5	1	62368324	2308	5.13	0.35	12	0.03	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.82	N	009580	2500	1559 억	1167461	N	N	0	N	N
153	20230705	090223	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3700	5	2	0.14	4802690	1302	2.05	3685	3700	3685	4800	2590	3695	3688.70	1.87	0	-95	3755	3725	3705	3675	3655	3715	3665	1559	1105	2500	2730	5	1	62368324	2308	5.13	0.35	12	0.00	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.82	N	009580	2500	1559 억	1167461	N	N	0	N	N
154	20230704	160222	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3695	5	2	0.14	233140825	63017	88.22	3700	3735	3685	4795	2585	3690	3699.65	1.87	0	2164	3756	3722	3701	3667	3646	3740	3685	1559	1105	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.10	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.81	N	009580	2500	1559 억	1165435	N	N	148	N	N
155	20230704	150221	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3690	0	3	0.00	214753705	58032	81.24	3700	3735	3685	4795	2585	3690	3700.61	1.87	0	1806	3756	3722	3701	3667	3646	3740	3685	1559	1105	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.09	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.81	N	009580	2500	1559 억	1165435	N	N	148	N	N
156	20230704	140223	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3695	5	2	0.14	200255855	54100	75.73	3700	3735	3685	4795	2585	3690	3701.59	1.87	0	1502	3756	3722	3701	3667	3646	3740	3685	1559	1105	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.09	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.81	N	009580	2500	1559 억	1165435	N	N	148	N	N
157	20230704	130220	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3690	0	3	0.00	178170780	48113	67.35	3700	3735	3685	4795	2585	3690	3703.17	1.87	0	-88	3756	3722	3701	3667	3646	3740	3685	1559	1105	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.08	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.81	N	009580	2500	1559 억	1165435	N	N	148	N	N
158	20230704	120222	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3695	5	2	0.14	151199065	40800	57.12	3700	3735	3685	4795	2585	3690	3705.86	1.87	0	-88	3756	3722	3701	3667	3646	3740	3685	1559	1105	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.07	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.81	N	009580	2500	1559 억	1165435	N	N	148	N	N
159	20230704	110219	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3690	0	3	0.00	131174870	35377	49.52	3700	3735	3685	4795	2585	3690	3707.91	1.87	0	440	3756	3722	3701	3667	3646	3740	3685	1559	1105	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.06	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.81	N	009580	2500	1559 억	1165435	N	N	148	N	N
160	20230704	100220	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3715	25	2	0.68	76646125	20626	28.87	3700	3735	3695	4795	2585	3690	3716.00	1.87	0	-139	3756	3722	3701	3667	3646	3740	3685	1559	1105	2500	2730	5	1	62368324	2317	5.15	0.35	12	0.03	721.00	10484.00	5450	20220916	-31.83	3550	20230517	4.65	4400	-15.57	20230228	3550	4.65	20230517	5450	-31.83	20220916	3550	4.65	20230517	1.81	N	009580	2500	1559 억	1165435	N	N	148	N	N
161	20230704	090219	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3700	10	2	0.27	17207140	4645	6.50	3700	3710	3700	4795	2585	3690	3704.44	1.87	0	-205	3756	3722	3701	3667	3646	3740	3685	1559	1105	2500	2730	5	1	62368324	2308	5.13	0.35	12	0.01	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.81	N	009580	2500	1559 억	1165435	N	N	148	N	N
162	20230703	160219	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3690	15	2	0.41	256712685	69498	73.76	3680	3735	3680	4775	2575	3675	3693.81	1.86	0	3071	3725	3700	3685	3660	3645	3692	3652	1559	1100	2500	2710	5	1	62368324	2301	5.12	0.35	12	0.11	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.82	N	009580	2500	1559 억	1162426	N	N	148	N	N
163	20230703	150221	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3685	10	2	0.27	243049130	65797	69.83	3680	3735	3680	4775	2575	3675	3693.92	1.86	0	3013	3725	3700	3685	3660	3645	3692	3652	1559	1100	2500	2710	5	1	62368324	2298	5.11	0.35	12	0.11	721.00	10484.00	5450	20220916	-32.39	3550	20230517	3.80	4400	-16.25	20230228	3550	3.80	20230517	5450	-32.39	20220916	3550	3.80	20230517	1.82	N	009580	2500	1559 억	1162426	N	N	40	N	N
164	20230703	140220	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3690	15	2	0.41	210378540	56943	60.44	3680	3735	3680	4775	2575	3675	3694.55	1.86	0	2833	3725	3700	3685	3660	3645	3692	3652	1559	1100	2500	2710	5	1	62368324	2301	5.12	0.35	12	0.09	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.82	N	009580	2500	1559 억	1162426	N	N	40	N	N
165	20230703	130218	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3685	10	2	0.27	194529965	52647	55.88	3680	3735	3680	4775	2575	3675	3694.99	1.86	0	2108	3725	3700	3685	3660	3645	3692	3652	1559	1100	2500	2710	5	1	62368324	2298	5.11	0.35	12	0.08	721.00	10484.00	5450	20220916	-32.39	3550	20230517	3.80	4400	-16.25	20230228	3550	3.80	20230517	5450	-32.39	20220916	3550	3.80	20230517	1.82	N	009580	2500	1559 억	1162426	N	N	40	N	N
166	20230703	120219	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3695	20	2	0.54	136512300	36906	39.17	3680	3735	3680	4775	2575	3675	3698.92	1.86	0	1789	3725	3700	3685	3660	3645	3692	3652	1559	1100	2500	2710	5	1	62368324	2305	5.12	0.35	12	0.06	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.82	N	009580	2500	1559 억	1162426	N	N	40	N	N
167	20230703	110220	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3695	20	2	0.54	105882485	28609	30.36	3680	3735	3680	4775	2575	3675	3701.02	1.86	0	1547	3725	3700	3685	3660	3645	3692	3652	1559	1100	2500	2710	5	1	62368324	2305	5.12	0.35	12	0.05	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.82	N	009580	2500	1559 억	1162426	N	N	40	N	N
168	20230703	100216	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3700	25	2	0.68	71434080	19289	20.47	3680	3735	3680	4775	2575	3675	3703.36	1.86	0	1152	3725	3700	3685	3660	3645	3692	3652	1559	1100	2500	2710	5	1	62368324	2308	5.13	0.35	12	0.03	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.82	N	009580	2500	1559 억	1162426	N	N	40	N	N
169	20230703	090217	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3710	35	2	0.95	11418650	3094	3.28	3680	3720	3680	4775	2575	3675	3690.58	1.86	0	-343	3725	3700	3685	3660	3645	3692	3652	1559	1100	2500	2710	5	1	62368324	2314	5.15	0.35	12	0.00	721.00	10484.00	5450	20220916	-31.93	3550	20230517	4.51	4400	-15.68	20230228	3550	4.51	20230517	5450	-31.93	20220916	3550	4.51	20230517	1.82	N	009580	2500	1559 억	1162426	N	N	40	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History