KissMeData/006740/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20230731	160220	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	42350	1750	2	4.31	95594510350	2296533	75.96	40700	42700	40250	52700	28450	40600	41624.71	3.46	0	129492	43133	41866	39733	38466	36333	42500	39100	244	12125	500	29230	50	1	46482148	19685	276.80	15.42	12	4.94	153.00	2747.00	42700	20230731	-0.82	2731	20221021	1450.71	42700	-0.82	20230731	5269	703.76	20230102	42700	-0.82	20230731	6350	566.93	20221021	5.36	N	006740	500	243 억	1606531	N	N	9	N	00	N
3	20230731	150221	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	42100	1500	2	3.69	93769415250	2253345	74.53	40700	42700	40250	52700	28450	40600	41613.45	3.46	0	110303	43133	41866	39733	38466	36333	42500	39100	244	12125	500	29230	50	1	46482148	19569	275.16	15.33	12	4.85	153.00	2747.00	42700	20230731	-1.41	2731	20221021	1441.56	42700	-1.41	20230731	5269	699.01	20230102	42700	-1.41	20230731	6350	562.99	20221021	5.36	N	006740	500	243 억	1606531	N	N	36	N	00	N
4	20230731	140221	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	41250	650	2	1.60	84933291700	2042016	67.54	40700	42700	40250	52700	28450	40600	41592.88	3.46	0	64860	43133	41866	39733	38466	36333	42500	39100	244	12125	500	29230	50	1	46482148	19174	269.61	15.02	12	4.39	153.00	2747.00	42700	20230731	-3.40	2731	20221021	1410.44	42700	-3.40	20230731	5269	682.88	20230102	42700	-3.40	20230731	6350	549.61	20221021	5.36	N	006740	500	243 억	1606531	N	N	36	N	00	N
5	20230731	130221	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	41850	1250	2	3.08	81216717950	1952274	64.57	40700	42700	40250	52700	28450	40600	41601.11	3.46	0	106450	43133	41866	39733	38466	36333	42500	39100	244	12125	500	29230	50	1	46482148	19453	273.53	15.23	12	4.20	153.00	2747.00	42700	20230731	-1.99	2731	20221021	1432.41	42700	-1.99	20230731	5269	694.27	20230102	42700	-1.99	20230731	6350	559.06	20221021	5.36	N	006740	500	243 억	1606531	N	N	36	N	00	N
6	20230731	120224	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	41900	1300	2	3.20	79652248350	1915000	63.34	40700	42700	40250	52700	28450	40600	41593.89	3.46	0	88490	43133	41866	39733	38466	36333	42500	39100	244	12125	500	29230	50	1	46482148	19476	273.86	15.25	12	4.12	153.00	2747.00	42700	20230731	-1.87	2731	20221021	1434.24	42700	-1.87	20230731	5269	695.22	20230102	42700	-1.87	20230731	6350	559.84	20221021	5.36	N	006740	500	243 억	1606531	N	N	36	N	00	N
7	20230731	110222	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	41750	1150	2	2.83	77527861250	1864329	61.66	40700	42700	40250	52700	28450	40600	41584.88	3.46	0	69300	43133	41866	39733	38466	36333	42500	39100	244	12125	500	29230	50	1	46482148	19406	272.88	15.20	12	4.01	153.00	2747.00	42700	20230731	-2.22	2731	20221021	1428.74	42700	-2.22	20230731	5269	692.37	20230102	42700	-2.22	20230731	6350	557.48	20221021	5.36	N	006740	500	243 억	1606531	N	N	36	N	00	N
8	20230731	100222	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	41800	1200	2	2.96	71638307950	1723821	57.02	40700	42700	40250	52700	28450	40600	41557.88	3.46	0	31149	43133	41866	39733	38466	36333	42500	39100	244	12125	500	29230	50	1	46482148	19430	273.20	15.22	12	3.71	153.00	2747.00	42700	20230731	-2.11	2731	20221021	1430.57	42700	-2.11	20230731	5269	693.32	20230102	42700	-2.11	20230731	6350	558.27	20221021	5.36	N	006740	500	243 억	1606531	N	N	36	N	00	N
9	20230731	090220	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	41050	450	2	1.11	8786678750	214441	7.09	40700	41250	40650	52700	28450	40600	40974.88	3.46	0	-48139	43133	41866	39733	38466	36333	42500	39100	244	12125	500	29230	50	1	46482148	19081	268.30	14.94	12	0.46	153.00	2747.00	41250	20230731	-0.48	2731	20221021	1403.11	41250	-0.48	20230731	5269	679.09	20230102	41250	-0.48	20230731	6350	546.46	20221021	5.36	N	006740	500	243 억	1606531	N	N	36	N	00	N
10	20230728	160221	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	40600	3100	2	8.27	119743155250	3021829	149.15	37600	41000	37600	48750	26250	37500	39626.04	3.03	0	206646	41500	39500	38200	36200	34900	38850	35550	244	11250	500	27000	50	1	46482148	18872	265.36	14.78	12	6.50	153.00	2747.00	41000	20230728	-0.98	2731	20221021	1386.63	41000	-0.98	20230728	5269	670.54	20230102	41000	-0.98	20230728	6350	539.37	20221021	5.51	N	006740	500	243 억	1406099	N	N	36	N	00	N
11	20230728	150219	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	40150	2650	2	7.07	117314549350	2961554	146.17	37600	41000	37600	48750	26250	37500	39612.50	3.03	0	175516	41500	39500	38200	36200	34900	38850	35550	244	11250	500	27000	50	1	46482148	18663	262.42	14.62	12	6.37	153.00	2747.00	41000	20230728	-2.07	2731	20221021	1370.16	41000	-2.07	20230728	5269	662.00	20230102	41000	-2.07	20230728	6350	532.28	20221021	5.51	N	006740	500	243 억	1406099	N	N	7	N	00	N
12	20230728	140220	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	40150	2650	2	7.07	107941293800	2728290	134.66	37600	41000	37600	48750	26250	37500	39563.72	3.03	0	70093	41500	39500	38200	36200	34900	38850	35550	244	11250	500	27000	50	1	46482148	18663	262.42	14.62	12	5.87	153.00	2747.00	41000	20230728	-2.07	2731	20221021	1370.16	41000	-2.07	20230728	5269	662.00	20230102	41000	-2.07	20230728	6350	532.28	20221021	5.51	N	006740	500	243 억	1406099	N	N	7	N	00	N
13	20230728	130221	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	40300	2800	2	7.47	99398828050	2516369	124.20	37600	41000	37600	48750	26250	37500	39500.90	3.03	0	-13271	41500	39500	38200	36200	34900	38850	35550	244	11250	500	27000	50	1	46482148	18732	263.40	14.67	12	5.41	153.00	2747.00	41000	20230728	-1.71	2731	20221021	1375.65	41000	-1.71	20230728	5269	664.85	20230102	41000	-1.71	20230728	6350	534.65	20221021	5.51	N	006740	500	243 억	1406099	N	N	7	N	00	N
14	20230728	120220	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	40200	2700	2	7.20	97378844000	2466284	121.73	37600	41000	37600	48750	26250	37500	39484.04	3.03	0	-30487	41500	39500	38200	36200	34900	38850	35550	244	11250	500	27000	50	1	46482148	18686	262.75	14.63	12	5.31	153.00	2747.00	41000	20230728	-1.95	2731	20221021	1371.99	41000	-1.95	20230728	5269	662.95	20230102	41000	-1.95	20230728	6350	533.07	20221021	5.51	N	006740	500	243 억	1406099	N	N	7	N	00	N
15	20230728	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	39550	2050	2	5.47	89137828700	2260492	111.57	37600	40800	37600	48750	26250	37500	39432.93	3.03	0	-59724	41500	39500	38200	36200	34900	38850	35550	244	11250	500	27000	50	1	46482148	18384	258.50	14.40	12	4.86	153.00	2747.00	40900	20230726	-3.30	2731	20221021	1348.19	40900	-3.30	20230726	5269	650.62	20230102	40900	-3.30	20230726	6350	522.83	20221021	5.51	N	006740	500	243 억	1406099	N	N	7	N	00	N
16	20230728	100220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	39050	1550	2	4.13	82649601550	2096574	103.48	37600	40800	37600	48750	26250	37500	39421.27	3.03	0	-65655	41500	39500	38200	36200	34900	38850	35550	244	11250	500	27000	50	1	46482148	18151	255.23	14.22	12	4.51	153.00	2747.00	40900	20230726	-4.52	2731	20221021	1329.88	40900	-4.52	20230726	5269	641.13	20230102	40900	-4.52	20230726	6350	514.96	20221021	5.51	N	006740	500	243 억	1406099	N	N	7	N	00	N
17	20230728	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	38700	1200	2	3.20	15057358350	393919	19.44	37600	38700	37600	48750	26250	37500	38224.50	3.03	0	-19046	41500	39500	38200	36200	34900	38850	35550	244	11250	500	27000	50	1	46482148	17989	252.94	14.09	12	0.85	153.00	2747.00	40900	20230726	-5.38	2731	20221021	1317.06	40900	-5.38	20230726	5269	634.48	20230102	40900	-5.38	20230726	6350	509.45	20221021	5.51	N	006740	500	243 억	1406099	N	N	7	N	00	N
18	20230727	160220	54	100.00	KOSPI		종이.목재	N	N	N	N	N	37500	-2500	5	-6.25	77883332450	2023788	68.75	39900	40200	36900	52000	28000	40000	38483.82	4.31	-52178	-596957	44100	42050	38850	36800	33600	43075	37825	244	12000	500	28800	50	1	46482148	17431	245.10	13.65	12	4.35	153.00	2747.00	40900	20230726	-8.31	2731	20221021	1273.12	40900	-8.31	20230726	5269	611.71	20230102	40900	-8.31	20230726	6350	490.55	20221021	5.51	N	006740	500	243 억	2004793	N	N	7	N	01	N
19	20230727	150219	54	100.00	KOSPI		종이.목재	N	N	N	N	N	37500	-2500	5	-6.25	75376209600	1956390	66.46	39900	40200	36950	52000	28000	40000	38528.06	4.31	-52178	-546050	44100	42050	38850	36800	33600	43075	37825	244	12000	500	28800	50	1	46482148	17431	245.10	13.65	12	4.21	153.00	2747.00	40900	20230726	-8.31	2731	20221021	1273.12	40900	-8.31	20230726	5269	611.71	20230102	40900	-8.31	20230726	6350	490.55	20221021	5.51	N	006740	500	243 억	2004793	N	N	6	N	01	N
20	20230727	140219	54	100.00	KOSPI		종이.목재	N	N	N	N	N	37550	-2450	5	-6.12	60816830550	1567411	53.25	39900	40200	37200	52000	28000	40000	38800.66	4.31	-52178	-394797	44100	42050	38850	36800	33600	43075	37825	244	12000	500	28800	50	1	46482148	17454	245.42	13.67	12	3.37	153.00	2747.00	40900	20230726	-8.19	2731	20221021	1274.95	40900	-8.19	20230726	5269	612.66	20230102	40900	-8.19	20230726	6350	491.34	20221021	5.51	N	006740	500	243 억	2004793	N	N	6	N	01	N
21	20230727	130220	54	100.00	KOSPI		종이.목재	N	N	N	N	N	38850	-1150	5	-2.88	47506826250	1218735	41.40	39900	40200	37200	52000	28000	40000	38980.27	4.31	-52178	-284474	44100	42050	38850	36800	33600	43075	37825	244	12000	500	28800	50	1	46482148	18058	253.92	14.14	12	2.62	153.00	2747.00	40900	20230726	-5.01	2731	20221021	1322.56	40900	-5.01	20230726	5269	637.33	20230102	40900	-5.01	20230726	6350	511.81	20221021	5.51	N	006740	500	243 억	2004793	N	N	6	N	01	N
22	20230727	120220	54	100.00	KOSPI		종이.목재	N	N	N	N	N	38100	-1900	5	-4.75	34246214100	870500	29.57	39900	40200	38100	52000	28000	40000	39340.70	4.31	-52178	-167381	44100	42050	38850	36800	33600	43075	37825	244	12000	500	28800	50	1	46482148	17710	249.02	13.87	12	1.87	153.00	2747.00	40900	20230726	-6.85	2731	20221021	1295.09	40900	-6.85	20230726	5269	623.10	20230102	40900	-6.85	20230726	6350	500.00	20221021	5.51	N	006740	500	243 억	2004793	N	N	6	N	01	N
23	20230727	110220	54	100.00	KOSPI		종이.목재	N	N	N	N	N	39000	-1000	5	-2.50	29540135350	749303	25.45	39900	40200	38250	52000	28000	40000	39423.33	4.31	-52178	-137241	44100	42050	38850	36800	33600	43075	37825	244	12000	500	28800	50	1	46482148	18128	254.90	14.20	12	1.61	153.00	2747.00	40900	20230726	-4.65	2731	20221021	1328.05	40900	-4.65	20230726	5269	640.18	20230102	40900	-4.65	20230726	6350	514.17	20221021	5.51	N	006740	500	243 억	2004793	N	N	6	N	01	N
24	20230727	100220	54	100.00	KOSPI		종이.목재	N	N	N	N	N	39000	-1000	5	-2.50	23955608600	605546	20.57	39900	40200	38250	52000	28000	40000	39560.20	4.31	-52178	-106348	44100	42050	38850	36800	33600	43075	37825	244	12000	500	28800	50	1	46482148	18128	254.90	14.20	12	1.30	153.00	2747.00	40900	20230726	-4.65	2731	20221021	1328.05	40900	-4.65	20230726	5269	640.18	20230102	40900	-4.65	20230726	6350	514.17	20221021	5.51	N	006740	500	243 억	2004793	N	N	6	N	01	N
25	20230727	090221	54	100.00	KOSPI		종이.목재	N	N	N	N	N	39600	-400	5	-1.00	2529034900	63926	2.17	39900	39900	38250	52000	28000	40000	39560.50	4.31	-52178	-30911	44100	42050	38850	36800	33600	43075	37825	244	12000	500	28800	50	1	46482148	18407	258.82	14.42	12	0.14	153.00	2747.00	40900	20230726	-3.18	2731	20221021	1350.02	40900	-3.18	20230726	5269	651.57	20230102	40900	-3.18	20230726	6350	523.62	20221021	5.51	N	006740	500	243 억	2004793	N	N	6	N	01	N
26	20230726	160218	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	40000	3950	2	10.96	112238349650	2926654	133.73	36250	40900	35650	46850	25250	36050	38348.20	4.43	0	92356	38650	37350	35500	34200	32350	38000	34850	244	10800	500	25950	50	1	46482148	18593	261.44	14.56	12	6.30	153.00	2747.00	40900	20230726	-2.20	2731	20221021	1364.66	40900	-2.20	20230726	5269	659.16	20230102	40900	-2.20	20230726	6350	529.92	20221021	5.74	N	006740	500	243 억	2056971	N	N	6	N	00	N
27	20230726	150220	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	39100	3050	2	8.46	107947565250	2818762	128.80	36250	40700	35650	46850	25250	36050	38296.09	4.43	0	84828	38650	37350	35500	34200	32350	38000	34850	244	10800	500	25950	50	1	46482148	18175	255.56	14.23	12	6.06	153.00	2747.00	40700	20230726	-3.93	2731	20221021	1331.71	40700	-3.93	20230726	5269	642.08	20230102	40700	-3.93	20230726	6350	515.75	20221021	5.74	N	006740	500	243 억	2056971	N	N	1	N	00	N
28	20230726	140220	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	39500	3450	2	9.57	99357510100	2600957	118.85	36250	39750	35650	46850	25250	36050	38200.37	4.43	0	25874	38650	37350	35500	34200	32350	38000	34850	244	10800	500	25950	50	1	46482148	18360	258.17	14.38	12	5.60	153.00	2747.00	39750	20230726	-0.63	2731	20221021	1346.36	39750	-0.63	20230726	5269	649.67	20230102	39750	-0.63	20230726	6350	522.05	20221021	5.74	N	006740	500	243 억	2056971	N	N	1	N	00	N
29	20230726	130218	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	39350	3300	2	9.15	91626094700	2403279	109.81	36250	39750	35650	46850	25250	36050	38125.45	4.43	0	16564	38650	37350	35500	34200	32350	38000	34850	244	10800	500	25950	50	1	46482148	18291	257.19	14.32	12	5.17	153.00	2747.00	39750	20230726	-1.01	2731	20221021	1340.86	39750	-1.01	20230726	5269	646.82	20230102	39750	-1.01	20230726	6350	519.69	20221021	5.74	N	006740	500	243 억	2056971	N	N	1	N	00	N
30	20230726	120219	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	38800	2750	2	7.63	88721807250	2329206	106.43	36250	39750	35650	46850	25250	36050	38091.01	4.43	0	6851	38650	37350	35500	34200	32350	38000	34850	244	10800	500	25950	50	1	46482148	18035	253.59	14.12	12	5.01	153.00	2747.00	39750	20230726	-2.39	2731	20221021	1320.72	39750	-2.39	20230726	5269	636.38	20230102	39750	-2.39	20230726	6350	511.02	20221021	5.74	N	006740	500	243 억	2056971	N	N	1	N	00	N
31	20230726	110219	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	39050	3000	2	8.32	86281470400	2266639	103.57	36250	39750	35650	46850	25250	36050	38065.82	4.43	0	-1903	38650	37350	35500	34200	32350	38000	34850	244	10800	500	25950	50	1	46482148	18151	255.23	14.22	12	4.88	153.00	2747.00	39750	20230726	-1.76	2731	20221021	1329.88	39750	-1.76	20230726	5269	641.13	20230102	39750	-1.76	20230726	6350	514.96	20221021	5.74	N	006740	500	243 억	2056971	N	N	1	N	00	N
32	20230726	100219	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	38750	2700	2	7.49	75182383850	1980772	90.51	36250	39750	35650	46850	25250	36050	37956.10	4.43	0	-43813	38650	37350	35500	34200	32350	38000	34850	244	10800	500	25950	50	1	46482148	18012	253.27	14.11	12	4.26	153.00	2747.00	39750	20230726	-2.52	2731	20221021	1318.89	39750	-2.52	20230726	5269	635.43	20230102	39750	-2.52	20230726	6350	510.24	20221021	5.74	N	006740	500	243 억	2056971	N	N	1	N	00	N
33	20230726	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	36250	200	2	0.55	5975774850	164506	7.52	36250	36500	35650	46850	25250	36050	36325.57	4.43	0	-33317	38650	37350	35500	34200	32350	38000	34850	244	10800	500	25950	50	1	46482148	16850	236.93	13.20	12	0.35	153.00	2747.00	36800	20230725	-1.49	2731	20221021	1227.35	36800	-1.49	20230725	5269	587.99	20230102	36800	-1.49	20230725	6350	470.87	20221021	5.74	N	006740	500	243 억	2056971	N	N	1	N	00	N
34	20230725	160218	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	36050	1450	2	4.19	77309527250	2174278	47.58	34500	36800	33650	44950	24250	34600	35556.69	4.56	0	-59599	37866	36232	33366	31732	28866	37050	32550	244	10350	500	24910	50	1	46482148	16757	235.62	13.12	12	4.68	153.00	2747.00	36800	20230725	-2.04	2731	20221021	1220.03	36800	-2.04	20230725	5269	584.19	20230102	36800	-2.04	20230725	6350	467.72	20221021	5.80	N	006740	500	243 억	2118556	N	N	1	N	00	N
35	20230725	150216	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	36000	1400	2	4.05	75623330900	2127254	46.55	34500	36800	33650	44950	24250	34600	35550.03	4.56	0	-68408	37866	36232	33366	31732	28866	37050	32550	244	10350	500	24910	50	1	46482148	16734	235.29	13.11	12	4.58	153.00	2747.00	36800	20230725	-2.17	2731	20221021	1218.20	36800	-2.17	20230725	5269	583.24	20230102	36800	-2.17	20230725	6350	466.93	20221021	5.80	N	006740	500	243 억	2118556	N	N	0	N	00	N
36	20230725	140217	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	36000	1400	2	4.05	72413529200	2037838	44.59	34500	36800	33650	44950	24250	34600	35534.79	4.56	0	-40662	37866	36232	33366	31732	28866	37050	32550	244	10350	500	24910	50	1	46482148	16734	235.29	13.11	12	4.38	153.00	2747.00	36800	20230725	-2.17	2731	20221021	1218.20	36800	-2.17	20230725	5269	583.24	20230102	36800	-2.17	20230725	6350	466.93	20221021	5.80	N	006740	500	243 억	2118556	N	N	0	N	00	N
37	20230725	130218	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	36100	1500	2	4.34	69899312750	1968100	43.07	34500	36800	33650	44950	24250	34600	35516.44	4.56	0	-46037	37866	36232	33366	31732	28866	37050	32550	244	10350	500	24910	50	1	46482148	16780	235.95	13.14	12	4.23	153.00	2747.00	36800	20230725	-1.90	2731	20221021	1221.86	36800	-1.90	20230725	5269	585.14	20230102	36800	-1.90	20230725	6350	468.50	20221021	5.80	N	006740	500	243 억	2118556	N	N	0	N	00	N
38	20230725	120218	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	36050	1450	2	4.19	68129238000	1919060	41.99	34500	36800	33650	44950	24250	34600	35501.66	4.56	0	-64702	37866	36232	33366	31732	28866	37050	32550	244	10350	500	24910	50	1	46482148	16757	235.62	13.12	12	4.13	153.00	2747.00	36800	20230725	-2.04	2731	20221021	1220.03	36800	-2.04	20230725	5269	584.19	20230102	36800	-2.04	20230725	6350	467.72	20221021	5.80	N	006740	500	243 억	2118556	N	N	0	N	00	N
39	20230725	110217	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	36050	1450	2	4.19	64548009950	1819832	39.82	34500	36800	33650	44950	24250	34600	35469.52	4.56	0	-75768	37866	36232	33366	31732	28866	37050	32550	244	10350	500	24910	50	1	46482148	16757	235.62	13.12	12	3.92	153.00	2747.00	36800	20230725	-2.04	2731	20221021	1220.03	36800	-2.04	20230725	5269	584.19	20230102	36800	-2.04	20230725	6350	467.72	20221021	5.80	N	006740	500	243 억	2118556	N	N	0	N	00	N
40	20230725	100218	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	35900	1300	2	3.76	56445092050	1594930	34.90	34500	36800	33650	44950	24250	34600	35390.65	4.56	0	-134236	37866	36232	33366	31732	28866	37050	32550	244	10350	500	24910	50	1	46482148	16687	234.64	13.07	12	3.43	153.00	2747.00	36800	20230725	-2.45	2731	20221021	1214.54	36800	-2.45	20230725	5269	581.34	20230102	36800	-2.45	20230725	6350	465.35	20221021	5.80	N	006740	500	243 억	2118556	N	N	0	N	00	N
41	20230725	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	34400	-200	5	-0.58	2903218250	84584	1.85	34500	34550	33650	44950	24250	34600	34321.35	4.56	0	-39320	37866	36232	33366	31732	28866	37050	32550	244	10350	500	24910	50	1	46482148	15990	224.84	12.52	12	0.18	153.00	2747.00	35000	20230724	-1.71	2731	20221021	1159.61	35000	-1.71	20230724	5269	552.88	20230102	35000	-1.71	20230724	6350	441.73	20221021	5.80	N	006740	500	243 억	2118556	N	N	0	N	00	N
42	20230724	160217	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	34600	4100	2	13.44	151457723550	4565481	208.42	30500	35000	30500	39650	21350	30500	33174.04	2.44	0	981989	32566	31532	30766	29732	28966	31150	29350	244	9150	500	21960	50	1	46482148	16083	226.14	12.60	12	9.82	153.00	2747.00	35000	20230724	-1.14	2731	20221021	1166.94	35000	-1.14	20230724	5269	556.67	20230102	35000	-1.14	20230724	6350	444.88	20221021	6.04	N	006740	500	243 억	1134580	N	N	0	N	00	N
43	20230724	150216	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	34250	3750	2	12.30	146977212150	4434644	202.44	30500	35000	30500	39650	21350	30500	33142.96	2.44	0	929364	32566	31532	30766	29732	28966	31150	29350	244	9150	500	21960	50	1	46482148	15920	223.86	12.47	12	9.54	153.00	2747.00	35000	20230724	-2.14	2731	20221021	1154.12	35000	-2.14	20230724	5269	550.03	20230102	35000	-2.14	20230724	6350	439.37	20221021	6.04	N	006740	500	243 억	1134580	N	N	0	N	00	N
44	20230724	140214	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	34550	4050	2	13.28	135840962150	4110133	187.63	30500	35000	30500	39650	21350	30500	33050.26	2.44	0	812800	32566	31532	30766	29732	28966	31150	29350	244	9150	500	21960	50	1	46482148	16060	225.82	12.58	12	8.84	153.00	2747.00	35000	20230724	-1.29	2731	20221021	1165.10	35000	-1.29	20230724	5269	555.72	20230102	35000	-1.29	20230724	6350	444.09	20221021	6.04	N	006740	500	243 억	1134580	N	N	0	N	00	N
45	20230724	130218	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	34000	3500	2	11.48	122749157750	3727385	170.16	30500	35000	30500	39650	21350	30500	32931.71	2.44	0	746502	32566	31532	30766	29732	28966	31150	29350	244	9150	500	21960	50	1	46482148	15804	222.22	12.38	12	8.02	153.00	2747.00	35000	20230724	-2.86	2731	20221021	1144.97	35000	-2.86	20230724	5269	545.28	20230102	35000	-2.86	20230724	6350	435.43	20221021	6.04	N	006740	500	243 억	1134580	N	N	0	N	00	N
46	20230724	120217	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	33900	3400	2	11.15	115673832300	3519541	160.67	30500	35000	30500	39650	21350	30500	32866.17	2.44	0	696708	32566	31532	30766	29732	28966	31150	29350	244	9150	500	21960	50	1	46482148	15757	221.57	12.34	12	7.57	153.00	2747.00	35000	20230724	-3.14	2731	20221021	1141.30	35000	-3.14	20230724	5269	543.39	20230102	35000	-3.14	20230724	6350	433.86	20221021	6.04	N	006740	500	243 억	1134580	N	N	0	N	00	N
47	20230724	110218	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	33800	3300	2	10.82	110861254400	3377594	154.19	30500	35000	30500	39650	21350	30500	32822.55	2.44	0	664981	32566	31532	30766	29732	28966	31150	29350	244	9150	500	21960	50	1	46482148	15711	220.92	12.30	12	7.27	153.00	2747.00	35000	20230724	-3.43	2731	20221021	1137.64	35000	-3.43	20230724	5269	541.49	20230102	35000	-3.43	20230724	6350	432.28	20221021	6.04	N	006740	500	243 억	1134580	N	N	0	N	00	N
48	20230724	100215	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	34550	4050	2	13.28	81246230450	2511081	114.63	30500	35000	30500	39650	21350	30500	32355.08	2.44	0	300720	32566	31532	30766	29732	28966	31150	29350	244	9150	500	21960	50	1	46482148	16060	225.82	12.58	12	5.40	153.00	2747.00	35000	20230724	-1.29	2731	20221021	1165.10	35000	-1.29	20230724	5269	555.72	20230102	35000	-1.29	20230724	6350	444.09	20221021	6.04	N	006740	500	243 억	1134580	N	N	0	N	00	N
49	20230724	090216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30800	300	2	0.98	3237725450	105858	4.83	30500	30800	30500	39650	21350	30500	30585.55	2.44	0	2898	32566	31532	30766	29732	28966	31150	29350	244	9150	500	21960	50	1	46482148	14317	201.31	11.21	12	0.23	153.00	2747.00	34000	20230720	-9.41	2731	20221021	1027.79	34000	-9.41	20230720	5269	484.55	20230102	34000	-9.41	20230720	6350	385.04	20221021	6.04	N	006740	500	243 억	1134580	N	N	0	N	00	N
50	20230721	160215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30500	-450	5	-1.45	66740599000	2190264	64.63	31000	31800	30000	40200	21700	30950	30471.42	3.32	0	-420157	35483	33216	31733	29466	27983	34350	30600	244	9250	500	22280	50	1	46482148	14177	199.35	11.10	12	4.71	153.00	2747.00	34000	20230720	-10.29	2731	20221021	1016.81	34000	-10.29	20230720	5269	478.86	20230102	34000	-10.29	20230720	6350	380.31	20221021	6.18	N	006740	500	243 억	1542365	N	N	18	N	00	N
51	20230721	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30550	-400	5	-1.29	66463066200	2181170	64.36	31000	31800	30000	40200	21700	30950	30471.23	3.32	0	-421795	35483	33216	31733	29466	27983	34350	30600	244	9250	500	22280	50	1	46482148	14200	199.67	11.12	12	4.69	153.00	2747.00	34000	20230720	-10.15	2731	20221021	1018.64	34000	-10.15	20230720	5269	479.81	20230102	34000	-10.15	20230720	6350	381.10	20221021	6.18	N	006740	500	243 억	1542365	N	N	18	N	00	N
52	20230721	140215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30400	-550	5	-1.78	54320749750	1782854	52.60	31000	31800	30000	40200	21700	30950	30468.34	3.32	0	-333751	35483	33216	31733	29466	27983	34350	30600	244	9250	500	22280	50	1	46482148	14131	198.69	11.07	12	3.84	153.00	2747.00	34000	20230720	-10.59	2731	20221021	1013.15	34000	-10.59	20230720	5269	476.96	20230102	34000	-10.59	20230720	6350	378.74	20221021	6.18	N	006740	500	243 억	1542365	N	N	18	N	00	N
53	20230721	130215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30250	-700	5	-2.26	40707945750	1334952	39.39	31000	31800	30000	40200	21700	30950	30493.84	3.32	0	-240402	35483	33216	31733	29466	27983	34350	30600	244	9250	500	22280	50	1	46482148	14061	197.71	11.01	12	2.87	153.00	2747.00	34000	20230720	-11.03	2731	20221021	1007.65	34000	-11.03	20230720	5269	474.11	20230102	34000	-11.03	20230720	6350	376.38	20221021	6.18	N	006740	500	243 억	1542365	N	N	18	N	00	N
54	20230721	120216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30350	-600	5	-1.94	32404441150	1061427	31.32	31000	31800	30000	40200	21700	30950	30529.01	3.32	0	-209001	35483	33216	31733	29466	27983	34350	30600	244	9250	500	22280	50	1	46482148	14107	198.37	11.05	12	2.28	153.00	2747.00	34000	20230720	-10.74	2731	20221021	1011.31	34000	-10.74	20230720	5269	476.01	20230102	34000	-10.74	20230720	6350	377.95	20221021	6.18	N	006740	500	243 억	1542365	N	N	18	N	00	N
55	20230721	110216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30200	-750	5	-2.42	24930725850	814928	24.05	31000	31800	30000	40200	21700	30950	30592.42	3.32	0	-137035	35483	33216	31733	29466	27983	34350	30600	244	9250	500	22280	50	1	46482148	14038	197.39	10.99	12	1.75	153.00	2747.00	34000	20230720	-11.18	2731	20221021	1005.82	34000	-11.18	20230720	5269	473.16	20230102	34000	-11.18	20230720	6350	375.59	20221021	6.18	N	006740	500	243 억	1542365	N	N	18	N	00	N
56	20230721	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30450	-500	5	-1.62	19263831950	627973	18.53	31000	31800	30000	40200	21700	30950	30676.08	3.32	0	-67206	35483	33216	31733	29466	27983	34350	30600	244	9250	500	22280	50	1	46482148	14154	199.02	11.08	12	1.35	153.00	2747.00	34000	20230720	-10.44	2731	20221021	1014.98	34000	-10.44	20230720	5269	477.91	20230102	34000	-10.44	20230720	6350	379.53	20221021	6.18	N	006740	500	243 억	1542365	N	N	18	N	00	N
57	20230721	090216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	31550	600	2	1.94	3989089200	127149	3.75	31000	31800	30900	40200	21700	30950	31374.32	3.32	0	-13627	35483	33216	31733	29466	27983	34350	30600	244	9250	500	22280	50	1	46482148	14665	206.21	11.49	12	0.27	153.00	2747.00	34000	20230720	-7.21	2731	20221021	1055.25	34000	-7.21	20230720	5269	498.79	20230102	34000	-7.21	20230720	6350	396.85	20221021	6.18	N	006740	500	243 억	1542365	N	N	18	N	00	N
58	20230720	160216	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	30950	500	2	1.64	107931852400	3386735	177.08	30500	34000	30250	39550	21350	30450	31869.13	3.16	0	79370	31483	30966	30233	29716	28983	31225	29975	244	9100	500	21920	50	1	46482148	14386	202.29	11.27	12	7.29	153.00	2747.00	34000	20230720	-8.97	2731	20221021	1033.28	34000	-8.97	20230720	5269	487.40	20230102	34000	-8.97	20230720	6350	387.40	20221021	6.28	N	006740	500	243 억	1468650	N	N	18	N	00	N
59	20230720	150215	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	31150	700	2	2.30	104339714800	3271358	171.05	30500	34000	30250	39550	21350	30450	31894.97	3.16	0	74278	31483	30966	30233	29716	28983	31225	29975	244	9100	500	21920	50	1	46482148	14479	203.59	11.34	12	7.04	153.00	2747.00	34000	20230720	-8.38	2731	20221021	1040.61	34000	-8.38	20230720	5269	491.19	20230102	34000	-8.38	20230720	6350	390.55	20221021	6.28	N	006740	500	243 억	1468650	N	N	18	N	00	N
60	20230720	140214	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	31250	800	2	2.63	100823361850	3159433	165.19	30500	34000	30250	39550	21350	30450	31911.90	3.16	0	45204	31483	30966	30233	29716	28983	31225	29975	244	9100	500	21920	50	1	46482148	14526	204.25	11.38	12	6.80	153.00	2747.00	34000	20230720	-8.09	2731	20221021	1044.27	34000	-8.09	20230720	5269	493.09	20230102	34000	-8.09	20230720	6350	392.13	20221021	6.28	N	006740	500	243 억	1468650	N	N	18	N	00	N
61	20230720	130215	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	31450	1000	2	3.28	89283903550	2792102	145.99	30500	34000	30250	39550	21350	30450	31977.36	3.16	0	112361	31483	30966	30233	29716	28983	31225	29975	244	9100	500	21920	50	1	46482148	14619	205.56	11.45	12	6.01	153.00	2747.00	34000	20230720	-7.50	2731	20221021	1051.59	34000	-7.50	20230720	5269	496.89	20230102	34000	-7.50	20230720	6350	395.28	20221021	6.28	N	006740	500	243 억	1468650	N	N	18	N	00	N
62	20230720	120216	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	31600	1150	2	3.78	88010640750	2751624	143.87	30500	34000	30250	39550	21350	30450	31985.04	3.16	0	118623	31483	30966	30233	29716	28983	31225	29975	244	9100	500	21920	50	1	46482148	14688	206.54	11.50	12	5.92	153.00	2747.00	34000	20230720	-7.06	2731	20221021	1057.09	34000	-7.06	20230720	5269	499.73	20230102	34000	-7.06	20230720	6350	397.64	20221021	6.28	N	006740	500	243 억	1468650	N	N	18	N	00	N
63	20230720	110215	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	31450	1000	2	3.28	85681853250	2677619	140.00	30500	34000	30250	39550	21350	30450	31999.33	3.16	0	125184	31483	30966	30233	29716	28983	31225	29975	244	9100	500	21920	50	1	46482148	14619	205.56	11.45	12	5.76	153.00	2747.00	34000	20230720	-7.50	2731	20221021	1051.59	34000	-7.50	20230720	5269	496.89	20230102	34000	-7.50	20230720	6350	395.28	20221021	6.28	N	006740	500	243 억	1468650	N	N	18	N	00	N
64	20230720	100213	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	31350	900	2	2.96	69646157550	2166288	113.27	30500	34000	30250	39550	21350	30450	32150.08	3.16	0	256137	31483	30966	30233	29716	28983	31225	29975	244	9100	500	21920	50	1	46482148	14572	204.90	11.41	12	4.66	153.00	2747.00	34000	20230720	-7.79	2731	20221021	1047.93	34000	-7.79	20230720	5269	494.99	20230102	34000	-7.79	20230720	6350	393.70	20221021	6.28	N	006740	500	243 억	1468650	N	N	18	N	00	N
65	20230720	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30500	50	2	0.16	1710446150	56031	2.93	30500	30700	30250	39550	21350	30450	30526.92	3.16	0	-16454	31483	30966	30233	29716	28983	31225	29975	244	9100	500	21920	50	1	46482148	14177	199.35	11.10	12	0.12	153.00	2747.00	30750	20230719	-0.81	2731	20221021	1016.81	30750	-0.81	20230719	5269	478.86	20230102	30900	-1.29	20230418	6350	380.31	20221021	6.28	N	006740	500	243 억	1468650	N	N	18	N	00	N
66	20230719	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30450	850	2	2.87	57642515000	1911959	126.69	29650	30750	29500	38450	20750	29600	30148.40	2.80	0	173690	30133	29866	29483	29216	28833	30000	29350	244	8850	500	21310	50	1	46482148	14154	199.02	11.08	12	4.11	153.00	2747.00	30750	20230719	-0.98	2731	20221021	1014.98	30750	-0.98	20230719	5269	477.91	20230102	30900	-1.46	20230418	6350	379.53	20221021	6.40	N	006740	500	243 억	1300594	N	N	18	N	00	N
67	20230719	150216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30250	650	2	2.20	56452103800	1872689	124.09	29650	30750	29500	38450	20750	29600	30144.94	2.80	0	161982	30133	29866	29483	29216	28833	30000	29350	244	8850	500	21310	50	1	46482148	14061	197.71	11.01	12	4.03	153.00	2747.00	30750	20230719	-1.63	2731	20221021	1007.65	30750	-1.63	20230719	5269	474.11	20230102	30900	-2.10	20230418	6350	376.38	20221021	6.40	N	006740	500	243 억	1300594	N	N	66	N	00	N
68	20230719	140217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30300	700	2	2.36	54209602200	1798764	119.19	29650	30750	29500	38450	20750	29600	30137.14	2.80	0	150885	30133	29866	29483	29216	28833	30000	29350	244	8850	500	21310	50	1	46482148	14084	198.04	11.03	12	3.87	153.00	2747.00	30750	20230719	-1.46	2731	20221021	1009.48	30750	-1.46	20230719	5269	475.06	20230102	30900	-1.94	20230418	6350	377.17	20221021	6.40	N	006740	500	243 억	1300594	N	N	66	N	00	N
69	20230719	130215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30400	800	2	2.70	51351930450	1704536	112.95	29650	30750	29500	38450	20750	29600	30126.63	2.80	0	121614	30133	29866	29483	29216	28833	30000	29350	244	8850	500	21310	50	1	46482148	14131	198.69	11.07	12	3.67	153.00	2747.00	30750	20230719	-1.14	2731	20221021	1013.15	30750	-1.14	20230719	5269	476.96	20230102	30900	-1.62	20230418	6350	378.74	20221021	6.40	N	006740	500	243 억	1300594	N	N	66	N	00	N
70	20230719	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30350	750	2	2.53	45897823600	1524973	101.05	29650	30750	29500	38450	20750	29600	30097.47	2.80	0	69628	30133	29866	29483	29216	28833	30000	29350	244	8850	500	21310	50	1	46482148	14107	198.37	11.05	12	3.28	153.00	2747.00	30750	20230719	-1.30	2731	20221021	1011.31	30750	-1.30	20230719	5269	476.01	20230102	30900	-1.78	20230418	6350	377.95	20221021	6.40	N	006740	500	243 억	1300594	N	N	66	N	00	N
71	20230719	110217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30100	500	2	1.69	39329481650	1307526	86.64	29650	30750	29500	38450	20750	29600	30079.31	2.80	0	6420	30133	29866	29483	29216	28833	30000	29350	244	8850	500	21310	50	1	46482148	13991	196.73	10.96	12	2.81	153.00	2747.00	30750	20230719	-2.11	2731	20221021	1002.16	30750	-2.11	20230719	5269	471.27	20230102	30900	-2.59	20230418	6350	374.02	20221021	6.40	N	006740	500	243 억	1300594	N	N	66	N	00	N
72	20230719	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	30000	400	2	1.35	30149015750	1002413	66.42	29650	30750	29500	38450	20750	29600	30076.44	2.80	0	-44615	30133	29866	29483	29216	28833	30000	29350	244	8850	500	21310	50	1	46482148	13945	196.08	10.92	12	2.16	153.00	2747.00	30750	20230719	-2.44	2731	20221021	998.50	30750	-2.44	20230719	5269	469.37	20230102	30900	-2.91	20230418	6350	372.44	20221021	6.40	N	006740	500	243 억	1300594	N	N	66	N	00	N
73	20230719	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29700	100	2	0.34	1527132400	51436	3.41	29650	29800	29550	38450	20750	29600	29689.95	2.80	0	-27315	30133	29866	29483	29216	28833	30000	29350	244	8850	500	21310	50	1	46482148	13805	194.12	10.81	12	0.11	153.00	2747.00	29800	20230719	-0.34	2731	20221021	987.51	29800	-0.34	20230719	5269	463.67	20230102	30900	-3.88	20230418	6350	367.72	20221021	6.40	N	006740	500	243 억	1300594	N	N	66	N	00	N
74	20230718	160216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29600	400	2	1.37	44538396500	1509073	79.13	29200	29750	29100	37950	20450	29200	29513.30	2.84	0	-11894	30466	29832	28766	28132	27066	30150	28450	244	8750	500	21020	50	1	46482148	13759	193.46	10.78	12	3.25	153.00	2747.00	29750	20230718	-0.50	2731	20221021	983.85	29750	-0.50	20230718	5269	461.78	20230102	30900	-4.21	20230418	6350	366.14	20221021	6.45	N	006740	500	243 억	1318265	N	N	66	N	00	N
75	20230718	150216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29650	450	2	1.54	44031061650	1491924	78.23	29200	29750	29100	37950	20450	29200	29512.94	2.84	0	-13497	30466	29832	28766	28132	27066	30150	28450	244	8750	500	21020	50	1	46482148	13782	193.79	10.79	12	3.21	153.00	2747.00	29750	20230718	-0.34	2731	20221021	985.68	29750	-0.34	20230718	5269	462.73	20230102	30900	-4.05	20230418	6350	366.93	20221021	6.45	N	006740	500	243 억	1318265	N	N	171	N	00	N
76	20230718	140214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29600	400	2	1.37	42261139050	1432170	75.10	29200	29700	29100	37950	20450	29200	29508.47	2.84	0	-23652	30466	29832	28766	28132	27066	30150	28450	244	8750	500	21020	50	1	46482148	13759	193.46	10.78	12	3.08	153.00	2747.00	29700	20230718	-0.34	2731	20221021	983.85	29700	-0.34	20230718	5269	461.78	20230102	30900	-4.21	20230418	6350	366.14	20221021	6.45	N	006740	500	243 억	1318265	N	N	171	N	00	N
77	20230718	130215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29450	250	2	0.86	38097855300	1291009	67.70	29200	29700	29100	37950	20450	29200	29510.14	2.84	0	-25916	30466	29832	28766	28132	27066	30150	28450	244	8750	500	21020	50	1	46482148	13689	192.48	10.72	12	2.78	153.00	2747.00	29700	20230718	-0.84	2731	20221021	978.36	29700	-0.84	20230718	5269	458.93	20230102	30900	-4.69	20230418	6350	363.78	20221021	6.45	N	006740	500	243 억	1318265	N	N	171	N	00	N
78	20230718	120216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29450	250	2	0.86	37565642950	1272969	66.75	29200	29700	29100	37950	20450	29200	29510.26	2.84	0	-22092	30466	29832	28766	28132	27066	30150	28450	244	8750	500	21020	50	1	46482148	13689	192.48	10.72	12	2.74	153.00	2747.00	29700	20230718	-0.84	2731	20221021	978.36	29700	-0.84	20230718	5269	458.93	20230102	30900	-4.69	20230418	6350	363.78	20221021	6.45	N	006740	500	243 억	1318265	N	N	171	N	00	N
79	20230718	110216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29500	300	2	1.03	31379043850	1062925	55.74	29200	29700	29100	37950	20450	29200	29521.41	2.84	0	19633	30466	29832	28766	28132	27066	30150	28450	244	8750	500	21020	50	1	46482148	13712	192.81	10.74	12	2.29	153.00	2747.00	29700	20230718	-0.67	2731	20221021	980.19	29700	-0.67	20230718	5269	459.88	20230102	30900	-4.53	20230418	6350	364.57	20221021	6.45	N	006740	500	243 억	1318265	N	N	171	N	00	N
80	20230718	100214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29500	300	2	1.03	16199025150	549197	28.80	29200	29700	29100	37950	20450	29200	29495.84	2.84	0	33890	30466	29832	28766	28132	27066	30150	28450	244	8750	500	21020	50	1	46482148	13712	192.81	10.74	12	1.18	153.00	2747.00	29700	20230718	-0.67	2731	20221021	980.19	29700	-0.67	20230718	5269	459.88	20230102	30900	-4.53	20230418	6350	364.57	20221021	6.45	N	006740	500	243 억	1318265	N	N	171	N	00	N
81	20230718	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29200	0	3	0.00	1727272950	59089	3.10	29200	29400	29200	37950	20450	29200	29231.72	2.84	0	382	30466	29832	28766	28132	27066	30150	28450	244	8750	500	21020	50	1	46482148	13573	190.85	10.63	12	0.13	153.00	2747.00	29400	20230717	-0.68	2731	20221021	969.21	29400	0.00	20230717	5269	454.18	20230102	30900	-5.50	20230418	6350	359.84	20221021	6.45	N	006740	500	243 억	1318265	N	N	171	N	00	N
82	20230717	160216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	29200	1250	2	4.47	54535586300	1906868	97.10	27900	29400	27700	36300	19600	27950	28599.22	2.67	0	72329	29450	28700	27650	26900	25850	29075	27275	244	8350	500	20120	50	1	46482148	13573	190.85	10.63	12	4.10	153.00	2747.00	29400	20230717	-0.68	2731	20221021	969.21	29400	-0.68	20230717	5269	454.18	20230102	30900	-5.50	20230418	6350	359.84	20221021	6.55	N	006740	500	243 억	1243125	N	N	171	N	00	N
83	20230717	150214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	28750	800	2	2.86	48486260500	1698572	86.49	27900	29050	27700	36300	19600	27950	28545.31	2.67	0	-31183	29450	28700	27650	26900	25850	29075	27275	244	8350	500	20120	50	1	46482148	13364	187.91	10.47	12	3.65	153.00	2747.00	29050	20230717	-1.03	2731	20221021	952.73	29050	-1.03	20230717	5269	445.64	20230102	30900	-6.96	20230418	6350	352.76	20221021	6.55	N	006740	500	243 억	1243125	N	N	31	N	00	N
84	20230717	140216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	28250	300	2	1.07	41761265200	1462441	74.47	27900	29050	27700	36300	19600	27950	28555.86	2.67	0	-88884	29450	28700	27650	26900	25850	29075	27275	244	8350	500	20120	50	1	46482148	13131	184.64	10.28	12	3.15	153.00	2747.00	29050	20230717	-2.75	2731	20221021	934.42	29050	-2.75	20230717	5269	436.15	20230102	30900	-8.58	20230418	6350	344.88	20221021	6.55	N	006740	500	243 억	1243125	N	N	31	N	00	N
85	20230717	130213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	28300	350	2	1.25	34699719800	1212274	61.73	27900	29050	27700	36300	19600	27950	28623.66	2.67	0	-32016	29450	28700	27650	26900	25850	29075	27275	244	8350	500	20120	50	1	46482148	13154	184.97	10.30	12	2.61	153.00	2747.00	29050	20230717	-2.58	2731	20221021	936.25	29050	-2.58	20230717	5269	437.10	20230102	30900	-8.41	20230418	6350	345.67	20221021	6.55	N	006740	500	243 억	1243125	N	N	31	N	00	N
86	20230717	120216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	28350	400	2	1.43	33790570150	1180160	60.10	27900	29050	27700	36300	19600	27950	28632.19	2.67	0	-12184	29450	28700	27650	26900	25850	29075	27275	244	8350	500	20120	50	1	46482148	13178	185.29	10.32	12	2.54	153.00	2747.00	29050	20230717	-2.41	2731	20221021	938.08	29050	-2.41	20230717	5269	438.05	20230102	30900	-8.25	20230418	6350	346.46	20221021	6.55	N	006740	500	243 억	1243125	N	N	31	N	00	N
87	20230717	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	28600	650	2	2.33	21934103400	766855	39.05	27900	29050	27700	36300	19600	27950	28602.67	2.67	0	39769	29450	28700	27650	26900	25850	29075	27275	244	8350	500	20120	50	1	46482148	13294	186.93	10.41	12	1.65	153.00	2747.00	29050	20230717	-1.55	2731	20221021	947.24	29050	-1.55	20230717	5269	442.80	20230102	30900	-7.44	20230418	6350	350.39	20221021	6.55	N	006740	500	243 억	1243125	N	N	31	N	00	N
88	20230717	100214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	28150	200	2	0.72	13283958850	465219	23.69	27900	29050	27700	36300	19600	27950	28554.21	2.67	0	-94	29450	28700	27650	26900	25850	29075	27275	244	8350	500	20120	50	1	46482148	13085	183.99	10.25	12	1.00	153.00	2747.00	29050	20230717	-3.10	2731	20221021	930.76	29050	-3.10	20230717	5269	434.26	20230102	30900	-8.90	20230418	6350	343.31	20221021	6.55	N	006740	500	243 억	1243125	N	N	31	N	00	N
89	20230717	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	28200	250	2	0.89	1573963550	56231	2.86	27900	28200	27700	36300	19600	27950	27991.03	2.67	0	-15632	29450	28700	27650	26900	25850	29075	27275	244	8350	500	20120	50	1	46482148	13108	184.31	10.27	12	0.12	153.00	2747.00	28400	20230714	-0.70	2731	20221021	932.59	28400	-0.70	20230714	5269	435.21	20230102	30900	-8.74	20230418	6350	344.09	20221021	6.55	N	006740	500	243 억	1243125	N	N	31	N	00	N
90	20230714	160213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27950	1300	2	4.88	54492378500	1963491	133.65	26700	28400	26600	34600	18700	26650	27752.79	1.95	0	374222	27650	27150	26600	26100	25550	27400	26350	244	7950	500	19180	50	1	46482148	12992	182.68	10.17	12	4.22	153.00	2747.00	28400	20230714	-1.58	2731	20221021	923.43	28400	-1.58	20230714	5269	430.46	20230102	30900	-9.55	20230418	6350	340.16	20221021	6.59	N	006740	500	243 억	907861	N	N	31	N	00	N
91	20230714	150215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27850	1200	2	4.50	53603633600	1931639	131.48	26700	28400	26600	34600	18700	26650	27750.35	1.95	0	366692	27650	27150	26600	26100	25550	27400	26350	244	7950	500	19180	50	1	46482148	12945	182.03	10.14	12	4.16	153.00	2747.00	28400	20230714	-1.94	2731	20221021	919.77	28400	-1.94	20230714	5269	428.56	20230102	30900	-9.87	20230418	6350	338.58	20221021	6.59	N	006740	500	243 억	907861	N	N	821	N	00	N
92	20230714	140214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27900	1250	2	4.69	44564761850	1606381	109.34	26700	28400	26600	34600	18700	26650	27742.35	1.95	0	367164	27650	27150	26600	26100	25550	27400	26350	244	7950	500	19180	50	1	46482148	12969	182.35	10.16	12	3.46	153.00	2747.00	28400	20230714	-1.76	2731	20221021	921.60	28400	-1.76	20230714	5269	429.51	20230102	30900	-9.71	20230418	6350	339.37	20221021	6.59	N	006740	500	243 억	907861	N	N	821	N	00	N
93	20230714	130213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27850	1200	2	4.50	42424108200	1529705	104.12	26700	28400	26600	34600	18700	26650	27733.54	1.95	0	322732	27650	27150	26600	26100	25550	27400	26350	244	7950	500	19180	50	1	46482148	12945	182.03	10.14	12	3.29	153.00	2747.00	28400	20230714	-1.94	2731	20221021	919.77	28400	-1.94	20230714	5269	428.56	20230102	30900	-9.87	20230418	6350	338.58	20221021	6.59	N	006740	500	243 억	907861	N	N	821	N	00	N
94	20230714	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27800	1150	2	4.32	41592391550	1499875	102.09	26700	28400	26600	34600	18700	26650	27730.59	1.95	0	299839	27650	27150	26600	26100	25550	27400	26350	244	7950	500	19180	50	1	46482148	12922	181.70	10.12	12	3.23	153.00	2747.00	28400	20230714	-2.11	2731	20221021	917.94	28400	-2.11	20230714	5269	427.61	20230102	30900	-10.03	20230418	6350	337.80	20221021	6.59	N	006740	500	243 억	907861	N	N	821	N	00	N
95	20230714	110213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	28050	1400	2	5.25	38967339000	1405654	95.68	26700	28400	26600	34600	18700	26650	27721.87	1.95	0	272426	27650	27150	26600	26100	25550	27400	26350	244	7950	500	19180	50	1	46482148	13038	183.33	10.21	12	3.02	153.00	2747.00	28400	20230714	-1.23	2731	20221021	927.10	28400	-1.23	20230714	5269	432.36	20230102	30900	-9.22	20230418	6350	341.73	20221021	6.59	N	006740	500	243 억	907861	N	N	821	N	00	N
96	20230714	100215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	27950	1300	2	4.88	26165369550	946106	64.40	26700	28400	26600	34600	18700	26650	27655.88	1.95	0	246781	27650	27150	26600	26100	25550	27400	26350	244	7950	500	19180	50	1	46482148	12992	182.68	10.17	12	2.04	153.00	2747.00	28400	20230714	-1.58	2731	20221021	923.43	28400	-1.58	20230714	5269	430.46	20230102	30900	-9.55	20230418	6350	340.16	20221021	6.59	N	006740	500	243 억	907861	N	N	821	N	00	N
97	20230714	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26900	250	2	0.94	1608801550	60094	4.09	26700	26950	26600	34600	18700	26650	26771.46	1.95	0	-8816	27650	27150	26600	26100	25550	27400	26350	244	7950	500	19180	50	1	46482148	12504	175.82	9.79	12	0.13	153.00	2747.00	27100	20230713	-0.74	2731	20221021	884.99	27100	-0.74	20230713	5269	410.53	20230102	30900	-12.94	20230418	6350	323.62	20221021	6.59	N	006740	500	243 억	907861	N	N	821	N	00	N
98	20230713	160213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26650	150	2	0.57	37446031850	1399541	81.61	26500	27100	26050	34450	18550	26500	26755.94	2.07	0	-55017	27533	27016	26133	25616	24733	27275	25875	244	7950	500	19080	50	1	46482148	12387	174.18	9.70	12	3.01	153.00	2747.00	27100	20230713	-1.66	2731	20221021	875.83	27100	-1.66	20230713	5269	405.79	20230102	30900	-13.75	20230418	6350	319.69	20221021	6.64	N	006740	500	243 억	961190	N	N	821	N	00	N
99	20230713	150212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26600	100	2	0.38	37260642000	1392568	81.20	26500	27100	26050	34450	18550	26500	26756.79	2.07	0	-57092	27533	27016	26133	25616	24733	27275	25875	244	7950	500	19080	50	1	46482148	12364	173.86	9.68	12	3.00	153.00	2747.00	27100	20230713	-1.85	2731	20221021	874.00	27100	-1.85	20230713	5269	404.84	20230102	30900	-13.92	20230418	6350	318.90	20221021	6.64	N	006740	500	243 억	961190	N	N	45	N	00	N
100	20230713	140212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26750	250	2	0.94	36645118950	1369405	79.85	26500	27100	26050	34450	18550	26500	26759.89	2.07	0	-46197	27533	27016	26133	25616	24733	27275	25875	244	7950	500	19080	50	1	46482148	12434	174.84	9.74	12	2.95	153.00	2747.00	27100	20230713	-1.29	2731	20221021	879.49	27100	-1.29	20230713	5269	407.69	20230102	30900	-13.43	20230418	6350	321.26	20221021	6.64	N	006740	500	243 억	961190	N	N	45	N	00	N
101	20230713	130213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26550	50	2	0.19	29586434600	1104711	64.42	26500	27100	26050	34450	18550	26500	26782.06	2.07	0	5384	27533	27016	26133	25616	24733	27275	25875	244	7950	500	19080	50	1	46482148	12341	173.53	9.67	12	2.38	153.00	2747.00	27100	20230713	-2.03	2731	20221021	872.17	27100	-2.03	20230713	5269	403.89	20230102	30900	-14.08	20230418	6350	318.11	20221021	6.64	N	006740	500	243 억	961190	N	N	45	N	00	N
102	20230713	120211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26650	150	2	0.57	24849629000	927090	54.06	26500	27100	26050	34450	18550	26500	26803.90	2.07	0	9047	27533	27016	26133	25616	24733	27275	25875	244	7950	500	19080	50	1	46482148	12387	174.18	9.70	12	1.99	153.00	2747.00	27100	20230713	-1.66	2731	20221021	875.83	27100	-1.66	20230713	5269	405.79	20230102	30900	-13.75	20230418	6350	319.69	20221021	6.64	N	006740	500	243 억	961190	N	N	45	N	00	N
103	20230713	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26800	300	2	1.13	22022768450	821168	47.88	26500	27100	26050	34450	18550	26500	26818.84	2.07	0	17183	27533	27016	26133	25616	24733	27275	25875	244	7950	500	19080	50	1	46482148	12457	175.16	9.76	12	1.77	153.00	2747.00	27100	20230713	-1.11	2731	20221021	881.33	27100	-1.11	20230713	5269	408.64	20230102	30900	-13.27	20230418	6350	322.05	20221021	6.64	N	006740	500	243 억	961190	N	N	45	N	00	N
104	20230713	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26700	200	2	0.75	16668728600	620543	36.18	26500	27100	26050	34450	18550	26500	26861.53	2.07	0	59282	27533	27016	26133	25616	24733	27275	25875	244	7950	500	19080	50	1	46482148	12411	174.51	9.72	12	1.34	153.00	2747.00	27100	20230713	-1.48	2731	20221021	877.66	27100	-1.48	20230713	5269	406.74	20230102	30900	-13.59	20230418	6350	320.47	20221021	6.64	N	006740	500	243 억	961190	N	N	45	N	00	N
105	20230713	090200	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26450	-50	5	-0.19	382941350	14516	0.85	26500	26500	26050	34450	18550	26500	26380.56	2.07	0	-8662	27533	27016	26133	25616	24733	27275	25875	244	7950	500	19080	50	1	46482148	12295	172.88	9.63	12	0.03	153.00	2747.00	26650	20230712	-0.75	2731	20221021	868.51	26650	-0.75	20230712	5269	401.99	20230102	30900	-14.40	20230418	6350	316.54	20221021	6.64	N	006740	500	243 억	961190	N	N	45	N	00	N
106	20230712	160211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26500	900	2	3.52	44542658350	1714732	106.12	25650	26650	25250	33250	17950	25600	25976.42	2.15	0	-41473	26566	26082	25316	24832	24066	26325	25075	244	7650	500	18430	50	1	46482148	12318	173.20	9.65	12	3.69	153.00	2747.00	26650	20230712	-0.56	2731	20221021	870.34	26650	-0.56	20230712	5269	402.94	20230102	30900	-14.24	20230418	6350	317.32	20221021	6.53	N	006740	500	243 억	999280	N	N	45	N	00	N
107	20230712	150211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26400	800	2	3.12	43228213100	1665102	103.05	25650	26450	25250	33250	17950	25600	25961.30	2.15	0	-85019	26566	26082	25316	24832	24066	26325	25075	244	7650	500	18430	50	1	46482148	12271	172.55	9.61	12	3.58	153.00	2747.00	26450	20230712	-0.19	2731	20221021	866.68	26450	-0.19	20230712	5269	401.04	20230102	30900	-14.56	20230418	6350	315.75	20221021	6.53	N	006740	500	243 억	999280	N	N	81	N	00	N
108	20230712	140210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25900	300	2	1.17	39672652550	1528455	94.59	25650	26400	25250	33250	17950	25600	25956.05	2.15	0	-89096	26566	26082	25316	24832	24066	26325	25075	244	7650	500	18430	50	1	46482148	12039	169.28	9.43	12	3.29	153.00	2747.00	26400	20230712	-1.89	2731	20221021	848.37	26400	-1.89	20230712	5269	391.55	20230102	30900	-16.18	20230418	6350	307.87	20221021	6.53	N	006740	500	243 억	999280	N	N	81	N	00	N
109	20230712	130211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25700	100	2	0.39	34322482950	1321657	81.80	25650	26400	25250	33250	17950	25600	25969.28	2.15	0	-98727	26566	26082	25316	24832	24066	26325	25075	244	7650	500	18430	50	1	46482148	11946	167.97	9.36	12	2.84	153.00	2747.00	26400	20230712	-2.65	2731	20221021	841.05	26400	-2.65	20230712	5269	387.76	20230102	30900	-16.83	20230418	6350	304.72	20221021	6.53	N	006740	500	243 억	999280	N	N	81	N	00	N
110	20230712	120211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25650	50	2	0.20	30939769350	1189927	73.64	25650	26400	25250	33250	17950	25600	26001.40	2.15	0	-87764	26566	26082	25316	24832	24066	26325	25075	244	7650	500	18430	50	1	46482148	11923	167.65	9.34	12	2.56	153.00	2747.00	26400	20230712	-2.84	2731	20221021	839.22	26400	-2.84	20230712	5269	386.81	20230102	30900	-16.99	20230418	6350	303.94	20221021	6.53	N	006740	500	243 억	999280	N	N	81	N	00	N
111	20230712	110211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25500	-100	5	-0.39	26852340100	1030547	63.78	25650	26400	25250	33250	17950	25600	26056.40	2.15	0	-40026	26566	26082	25316	24832	24066	26325	25075	244	7650	500	18430	50	1	46482148	11853	166.67	9.28	12	2.22	153.00	2747.00	26400	20230712	-3.41	2731	20221021	833.72	26400	-3.41	20230712	5269	383.96	20230102	30900	-17.48	20230418	6350	301.57	20221021	6.53	N	006740	500	243 억	999280	N	N	81	N	00	N
112	20230712	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	26000	400	2	1.56	15421113150	589268	36.47	25650	26400	25600	33250	17950	25600	26169.95	2.15	0	68603	26566	26082	25316	24832	24066	26325	25075	244	7650	500	18430	50	1	46482148	12085	169.93	9.46	12	1.27	153.00	2747.00	26400	20230712	-1.52	2731	20221021	852.03	26400	-1.52	20230712	5269	393.45	20230102	30900	-15.86	20230418	6350	309.45	20221021	6.53	N	006740	500	243 억	999280	N	N	81	N	00	N
113	20230712	090211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25700	100	2	0.39	311125600	12125	0.75	25650	25700	25600	33250	17950	25600	25659.84	2.15	0	-1022	26566	26082	25316	24832	24066	26325	25075	244	7650	500	18430	50	1	46482148	11946	167.97	9.36	12	0.03	153.00	2747.00	25800	20230711	-0.39	2731	20221021	841.05	25800	-0.39	20230711	5269	387.76	20230102	30900	-16.83	20230418	6350	304.72	20221021	6.53	N	006740	500	243 억	999280	N	N	81	N	00	N
114	20230711	160210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25600	900	2	3.64	41120679300	1615778	101.13	24700	25800	24550	32100	17300	24700	25449.46	1.53	0	293805	25233	24966	24783	24516	24333	24875	24425	244	7400	500	17780	50	1	46482148	11899	167.32	9.32	12	3.48	153.00	2747.00	25800	20230711	-0.78	2731	20221021	837.39	25800	-0.78	20230711	5269	385.86	20230102	30900	-17.15	20230418	6350	303.15	20221021	6.56	N	006740	500	243 억	713239	N	N	81	N	00	N
115	20230711	150209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25600	900	2	3.64	40871588400	1606041	100.53	24700	25800	24550	32100	17300	24700	25448.66	1.53	0	289114	25233	24966	24783	24516	24333	24875	24425	244	7400	500	17780	50	1	46482148	11899	167.32	9.32	12	3.46	153.00	2747.00	25800	20230711	-0.78	2731	20221021	837.39	25800	-0.78	20230711	5269	385.86	20230102	30900	-17.15	20230418	6350	303.15	20221021	6.56	N	006740	500	243 억	713239	N	N	0	N	00	N
116	20230711	140208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25550	850	2	3.44	39191809200	1540256	96.41	24700	25800	24550	32100	17300	24700	25445.00	1.53	0	283766	25233	24966	24783	24516	24333	24875	24425	244	7400	500	17780	50	1	46482148	11876	166.99	9.30	12	3.31	153.00	2747.00	25800	20230711	-0.97	2731	20221021	835.55	25800	-0.97	20230711	5269	384.91	20230102	30900	-17.31	20230418	6350	302.36	20221021	6.56	N	006740	500	243 억	713239	N	N	0	N	00	N
117	20230711	130208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25550	850	2	3.44	37202444600	1462408	91.54	24700	25800	24550	32100	17300	24700	25439.17	1.53	0	269487	25233	24966	24783	24516	24333	24875	24425	244	7400	500	17780	50	1	46482148	11876	166.99	9.30	12	3.15	153.00	2747.00	25800	20230711	-0.97	2731	20221021	835.55	25800	-0.97	20230711	5269	384.91	20230102	30900	-17.31	20230418	6350	302.36	20221021	6.56	N	006740	500	243 억	713239	N	N	0	N	00	N
118	20230711	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25350	650	2	2.63	31670726100	1245246	77.94	24700	25800	24550	32100	17300	24700	25433.31	1.53	0	287676	25233	24966	24783	24516	24333	24875	24425	244	7400	500	17780	50	1	46482148	11783	165.69	9.23	12	2.68	153.00	2747.00	25800	20230711	-1.74	2731	20221021	828.23	25800	-1.74	20230711	5269	381.12	20230102	30900	-17.96	20230418	6350	299.21	20221021	6.56	N	006740	500	243 억	713239	N	N	0	N	00	N
119	20230711	110211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25650	950	2	3.85	28195731950	1109119	69.42	24700	25800	24550	32100	17300	24700	25421.74	1.53	0	281323	25233	24966	24783	24516	24333	24875	24425	244	7400	500	17780	50	1	46482148	11923	167.65	9.34	12	2.39	153.00	2747.00	25800	20230711	-0.58	2731	20221021	839.22	25800	-0.58	20230711	5269	386.81	20230102	30900	-16.99	20230418	6350	303.94	20221021	6.56	N	006740	500	243 억	713239	N	N	0	N	00	N
120	20230711	100211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	25600	900	2	3.64	17024647100	671889	42.05	24700	25800	24550	32100	17300	24700	25338.48	1.53	0	208851	25233	24966	24783	24516	24333	24875	24425	244	7400	500	17780	50	1	46482148	11899	167.32	9.32	12	1.45	153.00	2747.00	25800	20230711	-0.78	2731	20221021	837.39	25800	-0.78	20230711	5269	385.86	20230102	30900	-17.15	20230418	6350	303.15	20221021	6.56	N	006740	500	243 억	713239	N	N	0	N	00	N
121	20230711	090209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24600	-100	5	-0.40	186673700	7577	0.47	24700	24800	24550	32100	17300	24700	24636.89	1.53	0	-4133	25233	24966	24783	24516	24333	24875	24425	244	7400	500	17780	50	1	46482148	11435	160.78	8.96	12	0.02	153.00	2747.00	25050	20230628	-1.80	2731	20221021	800.77	25050	-1.80	20230628	5269	366.88	20230102	30900	-20.39	20230418	6350	287.40	20221021	6.56	N	006740	500	243 억	713239	N	N	0	N	00	N
122	20230710	160209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24700	-150	5	-0.60	39796699150	1597626	115.17	24900	25050	24600	32300	17400	24850	24909.90	1.88	0	-159621	25250	25050	24650	24450	24050	25150	24550	244	7450	500	17890	50	1	46482148	11481	161.44	8.99	12	3.44	153.00	2747.00	25050	20230628	-1.40	2731	20221021	804.43	25050	0.00	20230628	5269	368.78	20230102	30900	-20.06	20230418	6350	288.98	20221021	6.74	N	006740	500	243 억	873281	N	N	8	N	00	N
123	20230710	150209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24800	-50	5	-0.20	37364423350	1499411	108.09	24900	25050	24650	32300	17400	24850	24919.40	1.88	0	-127201	25250	25050	24650	24450	24050	25150	24550	244	7450	500	17890	50	1	46482148	11528	162.09	9.03	12	3.23	153.00	2747.00	25050	20230628	-1.00	2731	20221021	808.09	25050	0.00	20230628	5269	370.68	20230102	30900	-19.74	20230418	6350	290.55	20221021	6.74	N	006740	500	243 억	873281	N	N	8	N	00	N
124	20230710	140207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24900	50	2	0.20	32186853650	1291170	93.08	24900	25050	24650	32300	17400	24850	24928.44	1.88	0	-48951	25250	25050	24650	24450	24050	25150	24550	244	7450	500	17890	50	1	46482148	11574	162.75	9.06	12	2.78	153.00	2747.00	25050	20230628	-0.60	2731	20221021	811.75	25050	0.00	20230628	5269	372.58	20230102	30900	-19.42	20230418	6350	292.13	20221021	6.74	N	006740	500	243 억	873281	N	N	8	N	00	N
125	20230710	130206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24850	0	3	0.00	22668717850	909089	65.54	24900	25050	24650	32300	17400	24850	24935.64	1.88	0	10780	25250	25050	24650	24450	24050	25150	24550	244	7450	500	17890	50	1	46482148	11551	162.42	9.05	12	1.96	153.00	2747.00	25050	20230628	-0.80	2731	20221021	809.92	25050	0.00	20230628	5269	371.63	20230102	30900	-19.58	20230418	6350	291.34	20221021	6.74	N	006740	500	243 억	873281	N	N	8	N	00	N
126	20230710	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24850	0	3	0.00	22517650550	903018	65.10	24900	25050	24650	32300	17400	24850	24935.99	1.88	0	11029	25250	25050	24650	24450	24050	25150	24550	244	7450	500	17890	50	1	46482148	11551	162.42	9.05	12	1.94	153.00	2747.00	25050	20230628	-0.80	2731	20221021	809.92	25050	0.00	20230628	5269	371.63	20230102	30900	-19.58	20230418	6350	291.34	20221021	6.74	N	006740	500	243 억	873281	N	N	8	N	00	N
127	20230710	110210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24900	50	2	0.20	14823025100	594268	42.84	24900	25050	24700	32300	17400	24850	24943.33	1.88	0	70528	25250	25050	24650	24450	24050	25150	24550	244	7450	500	17890	50	1	46482148	11574	162.75	9.06	12	1.28	153.00	2747.00	25050	20230628	-0.60	2731	20221021	811.75	25050	0.00	20230628	5269	372.58	20230102	30900	-19.42	20230418	6350	292.13	20221021	6.74	N	006740	500	243 억	873281	N	N	8	N	00	N
128	20230710	100209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24900	50	2	0.20	6761321200	271203	19.55	24900	25050	24700	32300	17400	24850	24930.85	1.88	0	52819	25250	25050	24650	24450	24050	25150	24550	244	7450	500	17890	50	1	46482148	11574	162.75	9.06	12	0.58	153.00	2747.00	25050	20230628	-0.60	2731	20221021	811.75	25050	0.00	20230628	5269	372.58	20230102	30900	-19.42	20230418	6350	292.13	20221021	6.74	N	006740	500	243 억	873281	N	N	8	N	00	N
129	20230710	090209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24900	50	2	0.20	351006250	14127	1.02	24900	24950	24750	32300	17400	24850	24846.48	1.88	0	-5383	25250	25050	24650	24450	24050	25150	24550	244	7450	500	17890	50	1	46482148	11574	162.75	9.06	12	0.03	153.00	2747.00	25050	20230628	-0.60	2731	20221021	811.75	25050	-0.60	20230628	5269	372.58	20230102	30900	-19.42	20230418	6350	292.13	20221021	6.74	N	006740	500	243 억	873281	N	N	8	N	00	N
130	20230707	160207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24850	350	2	1.43	34148845800	1387107	110.18	24450	24850	24250	31850	17150	24500	24618.75	1.76	0	53491	24966	24732	24416	24182	23866	24850	24300	244	7350	500	17640	50	1	46482148	11551	162.42	9.05	12	2.98	153.00	2747.00	25050	20230628	-0.80	2731	20221021	809.92	25050	-0.80	20230628	5269	371.63	20230102	30900	-19.58	20230418	6350	291.34	20221021	6.66	N	006740	500	243 억	817951	N	N	8	N	00	N
131	20230707	150208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24700	200	2	0.82	33286810050	1352303	107.41	24450	24800	24250	31850	17150	24500	24614.91	1.76	0	43101	24966	24732	24416	24182	23866	24850	24300	244	7350	500	17640	50	1	46482148	11481	161.44	8.99	12	2.91	153.00	2747.00	25050	20230628	-1.40	2731	20221021	804.43	25050	-1.40	20230628	5269	368.78	20230102	30900	-20.06	20230418	6350	288.98	20221021	6.66	N	006740	500	243 억	817951	N	N	42	N	00	N
132	20230707	140210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24750	250	2	1.02	28960250900	1177280	93.51	24450	24800	24250	31850	17150	24500	24599.29	1.76	0	17744	24966	24732	24416	24182	23866	24850	24300	244	7350	500	17640	50	1	46482148	11504	161.76	9.01	12	2.53	153.00	2747.00	25050	20230628	-1.20	2731	20221021	806.26	25050	-1.20	20230628	5269	369.73	20230102	30900	-19.90	20230418	6350	289.76	20221021	6.66	N	006740	500	243 억	817951	N	N	42	N	00	N
133	20230707	130210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24600	100	2	0.41	25104358400	1021056	81.10	24450	24800	24250	31850	17150	24500	24586.66	1.76	0	10897	24966	24732	24416	24182	23866	24850	24300	244	7350	500	17640	50	1	46482148	11435	160.78	8.96	12	2.20	153.00	2747.00	25050	20230628	-1.80	2731	20221021	800.77	25050	-1.80	20230628	5269	366.88	20230102	30900	-20.39	20230418	6350	287.40	20221021	6.66	N	006740	500	243 억	817951	N	N	42	N	00	N
134	20230707	120209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24600	100	2	0.41	19900360200	809805	64.32	24450	24800	24250	31850	17150	24500	24574.26	1.76	0	25396	24966	24732	24416	24182	23866	24850	24300	244	7350	500	17640	50	1	46482148	11435	160.78	8.96	12	1.74	153.00	2747.00	25050	20230628	-1.80	2731	20221021	800.77	25050	-1.80	20230628	5269	366.88	20230102	30900	-20.39	20230418	6350	287.40	20221021	6.66	N	006740	500	243 억	817951	N	N	42	N	00	N
135	20230707	110209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24450	-50	5	-0.20	12576702300	512233	40.69	24450	24700	24250	31850	17150	24500	24552.70	1.76	0	-28171	24966	24732	24416	24182	23866	24850	24300	244	7350	500	17640	50	1	46482148	11365	159.80	8.90	12	1.10	153.00	2747.00	25050	20230628	-2.40	2731	20221021	795.28	25050	-2.40	20230628	5269	364.03	20230102	30900	-20.87	20230418	6350	285.04	20221021	6.66	N	006740	500	243 억	817951	N	N	42	N	00	N
136	20230707	100209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24650	150	2	0.61	2929846000	119257	9.47	24450	24700	24350	31850	17150	24500	24567.50	1.76	0	19396	24966	24732	24416	24182	23866	24850	24300	244	7350	500	17640	50	1	46482148	11458	161.11	8.97	12	0.26	153.00	2747.00	25050	20230628	-1.60	2731	20221021	802.60	25050	-1.60	20230628	5269	367.83	20230102	30900	-20.23	20230418	6350	288.19	20221021	6.66	N	006740	500	243 억	817951	N	N	42	N	00	N
137	20230707	090208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24400	-100	5	-0.41	201457250	8252	0.66	24450	24500	24350	31850	17150	24500	24413.14	1.76	0	-3151	24966	24732	24416	24182	23866	24850	24300	244	7350	500	17640	50	1	46482148	11342	159.48	8.88	12	0.02	153.00	2747.00	25050	20230628	-2.59	2731	20221021	793.45	25050	-2.59	20230628	5269	363.09	20230102	30900	-21.04	20230418	6350	284.25	20221021	6.66	N	006740	500	243 억	817951	N	N	42	N	00	N
138	20230706	160207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24500	200	2	0.82	30780769350	1258979	88.96	24300	24650	24100	31550	17050	24300	24448.99	1.66	0	43661	25366	24832	24266	23732	23166	25100	24000	244	7250	500	17490	50	1	46482148	11388	160.13	8.92	12	2.71	153.00	2747.00	25050	20230628	-2.20	2731	20221021	797.11	25050	-2.20	20230628	5269	364.98	20230102	30900	-20.71	20230418	6350	285.83	20221021	6.52	N	006740	500	243 억	773183	N	N	42	N	00	N
139	20230706	150209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24400	100	2	0.41	30403771750	1243563	87.87	24300	24650	24100	31550	17050	24300	24448.92	1.66	0	42517	25366	24832	24266	23732	23166	25100	24000	244	7250	500	17490	50	1	46482148	11342	159.48	8.88	12	2.68	153.00	2747.00	25050	20230628	-2.59	2731	20221021	793.45	25050	-2.59	20230628	5269	363.09	20230102	30900	-21.04	20230418	6350	284.25	20221021	6.52	N	006740	500	243 억	773183	N	N	0	N	00	N
140	20230706	140208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24400	100	2	0.41	24466376950	1000636	70.71	24300	24650	24100	31550	17050	24300	24450.83	1.66	0	20182	25366	24832	24266	23732	23166	25100	24000	244	7250	500	17490	50	1	46482148	11342	159.48	8.88	12	2.15	153.00	2747.00	25050	20230628	-2.59	2731	20221021	793.45	25050	-2.59	20230628	5269	363.09	20230102	30900	-21.04	20230418	6350	284.25	20221021	6.52	N	006740	500	243 억	773183	N	N	0	N	00	N
141	20230706	130207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24450	150	2	0.62	20978350900	857907	60.62	24300	24650	24100	31550	17050	24300	24452.94	1.66	0	8193	25366	24832	24266	23732	23166	25100	24000	244	7250	500	17490	50	1	46482148	11365	159.80	8.90	12	1.85	153.00	2747.00	25050	20230628	-2.40	2731	20221021	795.28	25050	-2.40	20230628	5269	364.03	20230102	30900	-20.87	20230418	6350	285.04	20221021	6.52	N	006740	500	243 억	773183	N	N	0	N	00	N
142	20230706	120208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24500	200	2	0.82	16140020350	659984	46.64	24300	24650	24100	31550	17050	24300	24455.17	1.66	0	8542	25366	24832	24266	23732	23166	25100	24000	244	7250	500	17490	50	1	46482148	11388	160.13	8.92	12	1.42	153.00	2747.00	25050	20230628	-2.20	2731	20221021	797.11	25050	-2.20	20230628	5269	364.98	20230102	30900	-20.71	20230418	6350	285.83	20221021	6.52	N	006740	500	243 억	773183	N	N	0	N	00	N
143	20230706	110209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24350	50	2	0.21	11290737350	462001	32.65	24300	24550	24100	31550	17050	24300	24438.77	1.66	0	-19500	25366	24832	24266	23732	23166	25100	24000	244	7250	500	17490	50	1	46482148	11318	159.15	8.86	12	0.99	153.00	2747.00	25050	20230628	-2.79	2731	20221021	791.61	25050	-2.79	20230628	5269	362.14	20230102	30900	-21.20	20230418	6350	283.46	20221021	6.52	N	006740	500	243 억	773183	N	N	0	N	00	N
144	20230706	100208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24550	250	2	1.03	8815230750	360767	25.49	24300	24550	24100	31550	17050	24300	24434.69	1.66	0	-18581	25366	24832	24266	23732	23166	25100	24000	244	7250	500	17490	50	1	46482148	11411	160.46	8.94	12	0.78	153.00	2747.00	25050	20230628	-2.00	2731	20221021	798.94	25050	-2.00	20230628	5269	365.93	20230102	30900	-20.55	20230418	6350	286.61	20221021	6.52	N	006740	500	243 억	773183	N	N	0	N	00	N
145	20230706	090207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24300	0	3	0.00	36788800	1515	0.11	24300	24350	24250	31550	17050	24300	24283.04	1.66	0	-788	25366	24832	24266	23732	23166	25100	24000	244	7250	500	17490	50	1	46482148	11295	158.82	8.85	12	0.00	153.00	2747.00	25050	20230628	-2.99	2731	20221021	789.78	25050	-2.99	20230628	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	6.52	N	006740	500	243 억	773183	N	N	0	N	00	N
146	20230705	160208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24300	550	2	2.32	34392709400	1415041	100.89	23800	24800	23700	30850	16650	23750	24305.10	1.10	0	257182	24316	24032	23766	23482	23216	23900	23350	244	7100	500	17100	50	1	46482148	11295	158.82	8.85	12	3.04	153.00	2747.00	25050	20230628	-2.99	2731	20221021	789.78	25050	-2.99	20230628	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	6.57	N	006740	500	243 억	512776	N	N	0	N	00	N
147	20230705	150206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24350	600	2	2.53	32199644000	1324724	94.45	23800	24800	23700	30850	16650	23750	24306.68	1.10	0	248731	24316	24032	23766	23482	23216	23900	23350	244	7100	500	17100	50	1	46482148	11318	159.15	8.86	12	2.85	153.00	2747.00	25050	20230628	-2.79	2731	20221021	791.61	25050	-2.79	20230628	5269	362.14	20230102	30900	-21.20	20230418	6350	283.46	20221021	6.57	N	006740	500	243 억	512776	N	N	0	N	00	N
148	20230705	140205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24350	600	2	2.53	24406185550	1004537	71.62	23800	24800	23700	30850	16650	23750	24295.95	1.10	0	165392	24316	24032	23766	23482	23216	23900	23350	244	7100	500	17100	50	1	46482148	11318	159.15	8.86	12	2.16	153.00	2747.00	25050	20230628	-2.79	2731	20221021	791.61	25050	-2.79	20230628	5269	362.14	20230102	30900	-21.20	20230418	6350	283.46	20221021	6.57	N	006740	500	243 억	512776	N	N	0	N	00	N
149	20230705	130205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24250	500	2	2.11	21770543550	896080	63.89	23800	24800	23700	30850	16650	23750	24295.31	1.10	0	132729	24316	24032	23766	23482	23216	23900	23350	244	7100	500	17100	50	1	46482148	11272	158.50	8.83	12	1.93	153.00	2747.00	25050	20230628	-3.19	2731	20221021	787.95	25050	-3.19	20230628	5269	360.24	20230102	30900	-21.52	20230418	6350	281.89	20221021	6.57	N	006740	500	243 억	512776	N	N	0	N	00	N
150	20230705	120206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24250	500	2	2.11	21663822650	891667	63.58	23800	24800	23700	30850	16650	23750	24295.87	1.10	0	131813	24316	24032	23766	23482	23216	23900	23350	244	7100	500	17100	50	1	46482148	11272	158.50	8.83	12	1.92	153.00	2747.00	25050	20230628	-3.19	2731	20221021	787.95	25050	-3.19	20230628	5269	360.24	20230102	30900	-21.52	20230418	6350	281.89	20221021	6.57	N	006740	500	243 억	512776	N	N	0	N	00	N
151	20230705	110206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24250	500	2	2.11	17278761300	711115	50.70	23800	24800	23700	30850	16650	23750	24298.13	1.10	0	127172	24316	24032	23766	23482	23216	23900	23350	244	7100	500	17100	50	1	46482148	11272	158.50	8.83	12	1.53	153.00	2747.00	25050	20230628	-3.19	2731	20221021	787.95	25050	-3.19	20230628	5269	360.24	20230102	30900	-21.52	20230418	6350	281.89	20221021	6.57	N	006740	500	243 억	512776	N	N	0	N	00	N
152	20230705	100207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24300	550	2	2.32	11543899650	475572	33.91	23800	24800	23700	30850	16650	23750	24273.72	1.10	0	99822	24316	24032	23766	23482	23216	23900	23350	244	7100	500	17100	50	1	46482148	11295	158.82	8.85	12	1.02	153.00	2747.00	25050	20230628	-2.99	2731	20221021	789.78	25050	-2.99	20230628	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	6.57	N	006740	500	243 억	512776	N	N	0	N	00	N
153	20230705	090206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23700	-50	5	-0.21	36292150	1525	0.11	23800	23800	23700	30850	16650	23750	23798.13	1.10	0	-691	24316	24032	23766	23482	23216	23900	23350	244	7100	500	17100	50	1	46482148	11016	154.90	8.63	12	0.00	153.00	2747.00	25050	20230628	-5.39	2731	20221021	767.81	25050	-5.39	20230628	5269	349.80	20230102	30900	-23.30	20230418	6350	273.23	20221021	6.57	N	006740	500	243 억	512776	N	N	0	N	00	N
154	20230704	160205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23750	-50	5	-0.21	33512248850	1402536	92.67	23900	24050	23500	30900	16700	23800	23894.04	1.12	0	-8581	24966	24382	23966	23382	22966	24300	23300	244	7100	500	17130	50	1	46482148	11040	155.23	8.65	12	3.02	153.00	2747.00	25050	20230628	-5.19	2731	20221021	769.64	25050	-5.19	20230628	5269	350.75	20230102	30900	-23.14	20230418	6350	274.02	20221021	6.62	N	006740	500	243 억	520611	N	N	2	N	00	N
155	20230704	150204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23900	100	2	0.42	33251472750	1391570	91.94	23900	24050	23500	30900	16700	23800	23894.93	1.12	0	-10380	24966	24382	23966	23382	22966	24300	23300	244	7100	500	17130	50	1	46482148	11109	156.21	8.70	12	2.99	153.00	2747.00	25050	20230628	-4.59	2731	20221021	775.14	25050	-4.59	20230628	5269	353.60	20230102	30900	-22.65	20230418	6350	276.38	20221021	6.62	N	006740	500	243 억	520611	N	N	2	N	00	N
156	20230704	140206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23850	50	2	0.21	30998282100	1297132	85.70	23900	24050	23500	30900	16700	23800	23897.55	1.12	0	-1884	24966	24382	23966	23382	22966	24300	23300	244	7100	500	17130	50	1	46482148	11086	155.88	8.68	12	2.79	153.00	2747.00	25050	20230628	-4.79	2731	20221021	773.31	25050	-4.79	20230628	5269	352.65	20230102	30900	-22.82	20230418	6350	275.59	20221021	6.62	N	006740	500	243 억	520611	N	N	2	N	00	N
157	20230704	130204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24000	200	2	0.84	25933849300	1085065	71.69	23900	24050	23500	30900	16700	23800	23900.73	1.12	0	-3344	24966	24382	23966	23382	22966	24300	23300	244	7100	500	17130	50	1	46482148	11156	156.86	8.74	12	2.33	153.00	2747.00	25050	20230628	-4.19	2731	20221021	778.80	25050	-4.19	20230628	5269	355.49	20230102	30900	-22.33	20230418	6350	277.95	20221021	6.62	N	006740	500	243 억	520611	N	N	2	N	00	N
158	20230704	120205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23950	150	2	0.63	22732552650	951118	62.84	23900	24050	23500	30900	16700	23800	23900.88	1.12	0	-14151	24966	24382	23966	23382	22966	24300	23300	244	7100	500	17130	50	1	46482148	11132	156.54	8.72	12	2.05	153.00	2747.00	25050	20230628	-4.39	2731	20221021	776.97	25050	-4.39	20230628	5269	354.55	20230102	30900	-22.49	20230418	6350	277.17	20221021	6.62	N	006740	500	243 억	520611	N	N	2	N	00	N
159	20230704	110202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23950	150	2	0.63	13801696950	577222	38.14	23900	24050	23500	30900	16700	23800	23910.55	1.12	0	28128	24966	24382	23966	23382	22966	24300	23300	244	7100	500	17130	50	1	46482148	11132	156.54	8.72	12	1.24	153.00	2747.00	25050	20230628	-4.39	2731	20221021	776.97	25050	-4.39	20230628	5269	354.55	20230102	30900	-22.49	20230418	6350	277.17	20221021	6.62	N	006740	500	243 억	520611	N	N	2	N	00	N
160	20230704	100203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23650	-150	5	-0.63	1222067700	51416	3.40	23900	23950	23500	30900	16700	23800	23768.24	1.12	0	-7673	24966	24382	23966	23382	22966	24300	23300	244	7100	500	17130	50	1	46482148	10993	154.58	8.61	12	0.11	153.00	2747.00	25050	20230628	-5.59	2731	20221021	765.98	25050	-5.59	20230628	5269	348.85	20230102	30900	-23.46	20230418	6350	272.44	20221021	6.62	N	006740	500	243 억	520611	N	N	2	N	00	N
161	20230704	090203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23800	0	3	0.00	71253400	2991	0.20	23900	23900	23800	30900	16700	23800	23822.60	1.12	0	-2838	24966	24382	23966	23382	22966	24300	23300	244	7100	500	17130	50	1	46482148	11063	155.56	8.66	12	0.01	153.00	2747.00	25050	20230628	-4.99	2731	20221021	771.48	25050	-4.99	20230628	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	6.62	N	006740	500	243 억	520611	N	N	2	N	00	N
162	20230703	160202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23800	0	3	0.00	36165893800	1513463	117.36	23800	24550	23550	30900	16700	23800	23896.12	1.09	0	12251	24700	24250	23900	23450	23100	24075	23275	244	7100	500	17130	50	1	46482148	11063	155.56	8.66	12	3.26	153.00	2747.00	25050	20230628	-4.99	2731	20221021	771.48	25050	-4.99	20230628	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	6.62	N	006740	500	243 억	506903	N	N	2	N	00	N
163	20230703	150203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23800	0	3	0.00	35912555400	1502820	116.54	23800	24550	23550	30900	16700	23800	23896.78	1.09	0	9326	24700	24250	23900	23450	23100	24075	23275	244	7100	500	17130	50	1	46482148	11063	155.56	8.66	12	3.23	153.00	2747.00	25050	20230628	-4.99	2731	20221021	771.48	25050	-4.99	20230628	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	6.62	N	006740	500	243 억	506903	N	N	0	N	00	N
164	20230703	140203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23950	150	2	0.63	33396729800	1397460	108.37	23800	24550	23550	30900	16700	23800	23898.17	1.09	0	-28959	24700	24250	23900	23450	23100	24075	23275	244	7100	500	17130	50	1	46482148	11132	156.54	8.72	12	3.01	153.00	2747.00	25050	20230628	-4.39	2731	20221021	776.97	25050	-4.39	20230628	5269	354.55	20230102	30900	-22.49	20230418	6350	277.17	20221021	6.62	N	006740	500	243 억	506903	N	N	0	N	00	N
165	20230703	130201	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23700	-100	5	-0.42	27138357750	1135699	88.07	23800	24550	23550	30900	16700	23800	23895.73	1.09	0	-53485	24700	24250	23900	23450	23100	24075	23275	244	7100	500	17130	50	1	46482148	11016	154.90	8.63	12	2.44	153.00	2747.00	25050	20230628	-5.39	2731	20221021	767.81	25050	-5.39	20230628	5269	349.80	20230102	30900	-23.30	20230418	6350	273.23	20221021	6.62	N	006740	500	243 억	506903	N	N	0	N	00	N
166	20230703	120203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23900	100	2	0.42	22038546400	922503	71.54	23800	24550	23550	30900	16700	23800	23889.95	1.09	0	-50583	24700	24250	23900	23450	23100	24075	23275	244	7100	500	17130	50	1	46482148	11109	156.21	8.70	12	1.98	153.00	2747.00	25050	20230628	-4.59	2731	20221021	775.14	25050	-4.59	20230628	5269	353.60	20230102	30900	-22.65	20230418	6350	276.38	20221021	6.62	N	006740	500	243 억	506903	N	N	0	N	00	N
167	20230703	110203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23750	-50	5	-0.21	16900136350	706848	54.81	23800	24550	23550	30900	16700	23800	23909.15	1.09	0	-29185	24700	24250	23900	23450	23100	24075	23275	244	7100	500	17130	50	1	46482148	11040	155.23	8.65	12	1.52	153.00	2747.00	25050	20230628	-5.19	2731	20221021	769.64	25050	-5.19	20230628	5269	350.75	20230102	30900	-23.14	20230418	6350	274.02	20221021	6.62	N	006740	500	243 억	506903	N	N	0	N	00	N
168	20230703	100201	57	100.00	KOSPI		종이.목재	N	N	N	N	N	23850	50	2	0.21	9573917350	400172	31.03	23800	24550	23550	30900	16700	23800	23924.51	1.09	0	-6010	24700	24250	23900	23450	23100	24075	23275	244	7100	500	17130	50	1	46482148	11086	155.88	8.68	12	0.86	153.00	2747.00	25050	20230628	-4.79	2731	20221021	773.31	25050	-4.79	20230628	5269	352.65	20230102	30900	-22.82	20230418	6350	275.59	20221021	6.62	N	006740	500	243 억	506903	N	N	0	N	00	N
169	20230703	090201	57	100.00	KOSPI		종이.목재	N	N	N	N	N	24300	500	2	2.10	926405950	38275	2.97	23800	24550	23800	30900	16700	23800	24203.94	1.09	0	13468	24700	24250	23900	23450	23100	24075	23275	244	7100	500	17130	50	1	46482148	11295	158.82	8.85	12	0.08	153.00	2747.00	25050	20230628	-2.99	2731	20221021	789.78	25050	-2.99	20230628	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	6.62	N	006740	500	243 억	506903	N	N	0	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History