KissMeData/008250/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	-10	5	-0.14	141851330	20025	83.06	7090	7120	7040	9210	4970	7090	7084.15	4.81	0	569	7216	7152	7076	7012	6936	7185	7045	548	2120	5000	5100	10	1	10952635	775	14.48	0.38	12	0.18	489.00	18541.00	9660	20220816	-26.71	6650	20221017	6.47	8900	-20.45	20230327	6750	4.89	20230727	9660	-26.71	20220816	6650	6.47	20221017	3.19	N	008250	5000	547 억	526325	N	N	3	N	N
3	20230731	150231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	-10	5	-0.14	124383920	17558	72.83	7090	7120	7040	9210	4970	7090	7084.17	4.81	0	550	7216	7152	7076	7012	6936	7185	7045	548	2120	5000	5100	10	1	10952635	775	14.48	0.38	12	0.16	489.00	18541.00	9660	20220816	-26.71	6650	20221017	6.47	8900	-20.45	20230327	6750	4.89	20230727	9660	-26.71	20220816	6650	6.47	20221017	3.19	N	008250	5000	547 억	526325	N	N	3	N	N
4	20230731	140231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	10	2	0.14	83630980	11805	48.97	7090	7120	7040	9210	4970	7090	7084.37	4.81	0	1114	7216	7152	7076	7012	6936	7185	7045	548	2120	5000	5100	10	1	10952635	778	14.52	0.38	12	0.11	489.00	18541.00	9660	20220816	-26.50	6650	20221017	6.77	8900	-20.22	20230327	6750	5.19	20230727	9660	-26.50	20220816	6650	6.77	20221017	3.19	N	008250	5000	547 억	526325	N	N	3	N	N
5	20230731	130231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	0	3	0.00	79650960	11244	46.64	7090	7120	7040	9210	4970	7090	7083.86	4.81	0	1428	7216	7152	7076	7012	6936	7185	7045	548	2120	5000	5100	10	1	10952635	777	14.50	0.38	12	0.10	489.00	18541.00	9660	20220816	-26.60	6650	20221017	6.62	8900	-20.34	20230327	6750	5.04	20230727	9660	-26.60	20220816	6650	6.62	20221017	3.19	N	008250	5000	547 억	526325	N	N	3	N	N
6	20230731	120234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	10	2	0.14	68649180	9693	40.20	7090	7120	7040	9210	4970	7090	7082.35	4.81	0	2029	7216	7152	7076	7012	6936	7185	7045	548	2120	5000	5100	10	1	10952635	778	14.52	0.38	12	0.09	489.00	18541.00	9660	20220816	-26.50	6650	20221017	6.77	8900	-20.22	20230327	6750	5.19	20230727	9660	-26.50	20220816	6650	6.77	20221017	3.19	N	008250	5000	547 억	526325	N	N	3	N	N
7	20230731	110233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	10	2	0.14	56586000	7993	33.15	7090	7120	7040	9210	4970	7090	7079.44	4.81	0	1261	7216	7152	7076	7012	6936	7185	7045	548	2120	5000	5100	10	1	10952635	778	14.52	0.38	12	0.07	489.00	18541.00	9660	20220816	-26.50	6650	20221017	6.77	8900	-20.22	20230327	6750	5.19	20230727	9660	-26.50	20220816	6650	6.77	20221017	3.19	N	008250	5000	547 억	526325	N	N	3	N	N
8	20230731	100233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7120	30	2	0.42	26872130	3797	15.75	7090	7120	7040	9210	4970	7090	7077.20	4.81	0	176	7216	7152	7076	7012	6936	7185	7045	548	2120	5000	5100	10	1	10952635	780	14.56	0.38	12	0.03	489.00	18541.00	9660	20220816	-26.29	6650	20221017	7.07	8900	-20.00	20230327	6750	5.48	20230727	9660	-26.29	20220816	6650	7.07	20221017	3.19	N	008250	5000	547 억	526325	N	N	3	N	N
9	20230731	090231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	0	3	0.00	1205300	170	0.71	7090	7090	7090	9210	4970	7090	7090.00	4.81	0	0	7216	7152	7076	7012	6936	7185	7045	548	2120	5000	5100	10	1	10952635	777	14.50	0.38	12	0.00	489.00	18541.00	9660	20220816	-26.60	6650	20221017	6.62	8900	-20.34	20230327	6750	5.04	20230727	9660	-26.60	20220816	6650	6.62	20221017	3.19	N	008250	5000	547 억	526325	N	N	3	N	N
10	20230728	160231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	30	2	0.42	169867670	24077	22.83	7000	7140	7000	9170	4950	7060	7055.18	4.78	0	1597	7706	7382	7066	6742	6426	7545	6905	548	2110	5000	5080	10	1	10952635	777	14.50	0.38	12	0.22	489.00	18541.00	9660	20220816	-26.60	6650	20221017	6.62	8900	-20.34	20230327	6750	5.04	20230727	9660	-26.60	20220816	6650	6.62	20221017	3.20	N	008250	5000	547 억	523730	N	N	3	N	N
11	20230728	150230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	0	3	0.00	155935970	22104	20.96	7000	7140	7000	9170	4950	7060	7054.65	4.78	0	1144	7706	7382	7066	6742	6426	7545	6905	548	2110	5000	5080	10	1	10952635	773	14.44	0.38	12	0.20	489.00	18541.00	9660	20220816	-26.92	6650	20221017	6.17	8900	-20.67	20230327	6750	4.59	20230727	9660	-26.92	20220816	6650	6.17	20221017	3.20	N	008250	5000	547 억	523730	N	N	0	N	N
12	20230728	140231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	40	2	0.57	130262060	18456	17.50	7000	7140	7000	9170	4950	7060	7057.98	4.78	0	1271	7706	7382	7066	6742	6426	7545	6905	548	2110	5000	5080	10	1	10952635	778	14.52	0.38	12	0.17	489.00	18541.00	9660	20220816	-26.50	6650	20221017	6.77	8900	-20.22	20230327	6750	5.19	20230727	9660	-26.50	20220816	6650	6.77	20221017	3.20	N	008250	5000	547 억	523730	N	N	0	N	N
13	20230728	130231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	10	2	0.14	115882130	16418	15.57	7000	7140	7000	9170	4950	7060	7058.24	4.78	0	777	7706	7382	7066	6742	6426	7545	6905	548	2110	5000	5080	10	1	10952635	774	14.46	0.38	12	0.15	489.00	18541.00	9660	20220816	-26.81	6650	20221017	6.32	8900	-20.56	20230327	6750	4.74	20230727	9660	-26.81	20220816	6650	6.32	20221017	3.20	N	008250	5000	547 억	523730	N	N	0	N	N
14	20230728	120231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7130	70	2	0.99	110197530	15614	14.81	7000	7140	7000	9170	4950	7060	7057.61	4.78	0	797	7706	7382	7066	6742	6426	7545	6905	548	2110	5000	5080	10	1	10952635	781	14.58	0.38	12	0.14	489.00	18541.00	9660	20220816	-26.19	6650	20221017	7.22	8900	-19.89	20230327	6750	5.63	20230727	9660	-26.19	20220816	6650	7.22	20221017	3.20	N	008250	5000	547 억	523730	N	N	0	N	N
15	20230728	110232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7040	-20	5	-0.28	53676380	7623	7.23	7000	7090	7000	9170	4950	7060	7041.37	4.78	0	-1579	7706	7382	7066	6742	6426	7545	6905	548	2110	5000	5080	10	1	10952635	771	14.40	0.38	12	0.07	489.00	18541.00	9660	20220816	-27.12	6650	20221017	5.86	8900	-20.90	20230327	6750	4.30	20230727	9660	-27.12	20220816	6650	5.86	20221017	3.20	N	008250	5000	547 억	523730	N	N	0	N	N
16	20230728	100230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7030	-30	5	-0.42	30119100	4276	4.05	7000	7090	7000	9170	4950	7060	7043.76	4.78	0	-603	7706	7382	7066	6742	6426	7545	6905	548	2110	5000	5080	10	1	10952635	770	14.38	0.38	12	0.04	489.00	18541.00	9660	20220816	-27.23	6650	20221017	5.71	8900	-21.01	20230327	6750	4.15	20230727	9660	-27.23	20220816	6650	5.71	20221017	3.20	N	008250	5000	547 억	523730	N	N	0	N	N
17	20230728	090231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	0	3	0.00	9475260	1347	1.28	7000	7060	7000	9170	4950	7060	7034.34	4.78	0	-565	7706	7382	7066	6742	6426	7545	6905	548	2110	5000	5080	10	1	10952635	773	14.44	0.38	12	0.01	489.00	18541.00	9660	20220816	-26.92	6650	20221017	6.17	8900	-20.67	20230327	6750	4.59	20230727	9660	-26.92	20220816	6650	6.17	20221017	3.20	N	008250	5000	547 억	523730	N	N	0	N	N
18	20230727	160231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	240	2	3.52	747876680	105451	109.24	6750	7390	6750	8860	4780	6820	7092.17	4.38	-12645	41427	7860	7340	7050	6530	6240	7195	6385	548	2040	5000	4910	10	1	10952635	773	14.44	0.38	12	0.96	489.00	18541.00	9660	20220816	-26.92	6650	20221017	6.17	8900	-20.67	20230327	6750	4.59	20230727	9660	-26.92	20220816	6650	6.17	20221017	3.22	N	008250	5000	547 억	479580	N	N	0	N	N
19	20230727	150229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7040	220	2	3.23	672479800	94739	98.14	6750	7390	6750	8860	4780	6820	7098.24	4.38	-12645	37132	7860	7340	7050	6530	6240	7195	6385	548	2040	5000	4910	10	1	10952635	771	14.40	0.38	12	0.86	489.00	18541.00	9660	20220816	-27.12	6650	20221017	5.86	8900	-20.90	20230327	6750	4.30	20230727	9660	-27.12	20220816	6650	5.86	20221017	3.22	N	008250	5000	547 억	479580	N	N	0	N	N
20	20230727	140229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	240	2	3.52	446879180	62773	65.03	6750	7390	6750	8860	4780	6820	7118.97	4.38	-12645	14425	7860	7340	7050	6530	6240	7195	6385	548	2040	5000	4910	10	1	10952635	773	14.44	0.38	12	0.57	489.00	18541.00	9660	20220816	-26.92	6650	20221017	6.17	8900	-20.67	20230327	6750	4.59	20230727	9660	-26.92	20220816	6650	6.17	20221017	3.22	N	008250	5000	547 억	479580	N	N	0	N	N
21	20230727	130231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7360	540	2	7.92	288093120	40482	41.94	6750	7390	6750	8860	4780	6820	7116.57	4.38	-12645	8442	7860	7340	7050	6530	6240	7195	6385	548	2040	5000	4910	10	1	10952635	806	15.05	0.40	12	0.37	489.00	18541.00	9660	20220816	-23.81	6650	20221017	10.68	8900	-17.30	20230327	6750	9.04	20230727	9660	-23.81	20220816	6650	10.68	20221017	3.22	N	008250	5000	547 억	479580	N	N	0	N	N
22	20230727	120231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7300	480	2	7.04	212818560	30191	31.28	6750	7300	6750	8860	4780	6820	7049.07	4.38	-12645	5442	7860	7340	7050	6530	6240	7195	6385	548	2040	5000	4910	10	1	10952635	800	14.93	0.39	12	0.28	489.00	18541.00	9660	20220816	-24.43	6650	20221017	9.77	8900	-17.98	20230327	6750	8.15	20230727	9660	-24.43	20220816	6650	9.77	20221017	3.22	N	008250	5000	547 억	479580	N	N	0	N	N
23	20230727	110231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	260	2	3.81	135934170	19525	20.23	6750	7160	6750	8860	4780	6820	6962.06	4.38	-12645	3916	7860	7340	7050	6530	6240	7195	6385	548	2040	5000	4910	10	1	10952635	775	14.48	0.38	12	0.18	489.00	18541.00	9660	20220816	-26.71	6650	20221017	6.47	8900	-20.45	20230327	6750	4.89	20230727	9660	-26.71	20220816	6650	6.47	20221017	3.22	N	008250	5000	547 억	479580	N	N	0	N	N
24	20230727	100230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6980	160	2	2.35	68759780	10012	10.37	6750	7000	6750	8860	4780	6820	6867.74	4.38	-12645	3449	7860	7340	7050	6530	6240	7195	6385	548	2040	5000	4910	10	1	10952635	764	14.27	0.38	12	0.09	489.00	18541.00	9660	20220816	-27.74	6650	20221017	4.96	8900	-21.57	20230327	6750	3.41	20230727	9660	-27.74	20220816	6650	4.96	20221017	3.22	N	008250	5000	547 억	479580	N	N	0	N	N
25	20230727	090231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6860	40	2	0.59	21360840	3154	3.27	6750	6860	6750	8860	4780	6820	6772.62	4.38	-12645	1049	7860	7340	7050	6530	6240	7195	6385	548	2040	5000	4910	10	1	10952635	751	14.03	0.37	12	0.03	489.00	18541.00	9660	20220816	-28.99	6650	20221017	3.16	8900	-22.92	20230327	6750	1.63	20230727	9660	-28.99	20220816	6650	3.16	20221017	3.22	N	008250	5000	547 억	479580	N	N	0	N	N
26	20230726	160229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6820	-330	5	-4.62	681017360	96324	222.18	7150	7570	6760	9290	5010	7150	7070.11	4.49	0	-10969	7330	7240	7170	7080	7010	7205	7045	548	2140	5000	5140	10	1	10952635	747	13.95	0.37	12	0.88	489.00	18541.00	9660	20220816	-29.40	6650	20221017	2.56	8900	-23.37	20230327	6760	0.89	20230726	9660	-29.40	20220816	6650	2.56	20221017	3.30	N	008250	5000	547 억	492225	N	N	0	N	N
27	20230726	150231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6800	-350	5	-4.90	664581160	93909	216.61	7150	7570	6760	9290	5010	7150	7076.86	4.49	0	-11414	7330	7240	7170	7080	7010	7205	7045	548	2140	5000	5140	10	1	10952635	745	13.91	0.37	12	0.86	489.00	18541.00	9660	20220816	-29.61	6650	20221017	2.26	8900	-23.60	20230327	6760	0.59	20230726	9660	-29.61	20220816	6650	2.26	20221017	3.30	N	008250	5000	547 억	492225	N	N	0	N	N
28	20230726	140231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6770	-380	5	-5.31	623484440	87898	202.74	7150	7570	6760	9290	5010	7150	7093.27	4.49	0	-10705	7330	7240	7170	7080	7010	7205	7045	548	2140	5000	5140	10	1	10952635	741	13.84	0.37	12	0.80	489.00	18541.00	9660	20220816	-29.92	6650	20221017	1.80	8900	-23.93	20230327	6760	0.15	20230726	9660	-29.92	20220816	6650	1.80	20221017	3.30	N	008250	5000	547 억	492225	N	N	0	N	N
29	20230726	130228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6860	-290	5	-4.06	543453870	76143	175.63	7150	7570	6820	9290	5010	7150	7137.28	4.49	0	-10282	7330	7240	7170	7080	7010	7205	7045	548	2140	5000	5140	10	1	10952635	751	14.03	0.37	12	0.70	489.00	18541.00	9660	20220816	-28.99	6650	20221017	3.16	8900	-22.92	20230327	6820	0.59	20230726	9660	-28.99	20220816	6650	3.16	20221017	3.30	N	008250	5000	547 억	492225	N	N	0	N	N
30	20230726	120229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6830	-320	5	-4.48	496424200	69296	159.84	7150	7570	6830	9290	5010	7150	7163.82	4.49	0	-7066	7330	7240	7170	7080	7010	7205	7045	548	2140	5000	5140	10	1	10952635	748	13.97	0.37	12	0.63	489.00	18541.00	9660	20220816	-29.30	6650	20221017	2.71	8900	-23.26	20230327	6830	0.00	20230726	9660	-29.30	20220816	6650	2.71	20221017	3.30	N	008250	5000	547 억	492225	N	N	0	N	N
31	20230726	110229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6970	-180	5	-2.52	440954400	61241	141.26	7150	7570	6900	9290	5010	7150	7200.31	4.49	0	-7596	7330	7240	7170	7080	7010	7205	7045	548	2140	5000	5140	10	1	10952635	763	14.25	0.38	12	0.56	489.00	18541.00	9660	20220816	-27.85	6650	20221017	4.81	8900	-21.69	20230327	6900	1.01	20230726	9660	-27.85	20220816	6650	4.81	20221017	3.30	N	008250	5000	547 억	492225	N	N	0	N	N
32	20230726	100230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	-80	5	-1.12	314390480	43107	99.43	7150	7570	7070	9290	5010	7150	7293.26	4.49	0	-4718	7330	7240	7170	7080	7010	7205	7045	548	2140	5000	5140	10	1	10952635	774	14.46	0.38	12	0.39	489.00	18541.00	9660	20220816	-26.81	6650	20221017	6.32	8900	-20.56	20230327	6940	1.87	20230103	9660	-26.81	20220816	6650	6.32	20221017	3.30	N	008250	5000	547 억	492225	N	N	0	N	N
33	20230726	090229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7370	220	2	3.08	27791070	3804	8.77	7150	7400	7150	9290	5010	7150	7305.75	4.49	0	-925	7330	7240	7170	7080	7010	7205	7045	548	2140	5000	5140	10	1	10952635	807	15.07	0.40	12	0.03	489.00	18541.00	9660	20220816	-23.71	6650	20221017	10.83	8900	-17.19	20230327	6940	6.20	20230103	9660	-23.71	20220816	6650	10.83	20221017	3.30	N	008250	5000	547 억	492225	N	N	0	N	N
34	20230725	160227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7150	-100	5	-1.38	303126520	42436	50.79	7250	7260	7100	9420	5080	7250	7143.11	4.54	0	-4067	7696	7472	7236	7012	6776	7355	6895	548	2170	5000	5220	10	1	10952635	783	14.62	0.39	12	0.39	489.00	18541.00	9660	20220816	-25.98	6650	20221017	7.52	8900	-19.66	20230327	6940	3.03	20230103	9660	-25.98	20220816	6650	7.52	20221017	3.24	N	008250	5000	547 억	497302	N	N	0	N	N
35	20230725	150226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7130	-120	5	-1.66	281903030	39462	47.23	7250	7260	7100	9420	5080	7250	7143.66	4.54	0	-3909	7696	7472	7236	7012	6776	7355	6895	548	2170	5000	5220	10	1	10952635	781	14.58	0.38	12	0.36	489.00	18541.00	9660	20220816	-26.19	6650	20221017	7.22	8900	-19.89	20230327	6940	2.74	20230103	9660	-26.19	20220816	6650	7.22	20221017	3.24	N	008250	5000	547 억	497302	N	N	0	N	N
36	20230725	140227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7120	-130	5	-1.79	253860630	35518	42.51	7250	7260	7100	9420	5080	7250	7147.38	4.54	0	-3740	7696	7472	7236	7012	6776	7355	6895	548	2170	5000	5220	10	1	10952635	780	14.56	0.38	12	0.32	489.00	18541.00	9660	20220816	-26.29	6650	20221017	7.07	8900	-20.00	20230327	6940	2.59	20230103	9660	-26.29	20220816	6650	7.07	20221017	3.24	N	008250	5000	547 억	497302	N	N	0	N	N
37	20230725	130228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7120	-130	5	-1.79	206374840	28841	34.52	7250	7260	7110	9420	5080	7250	7155.61	4.54	0	-3149	7696	7472	7236	7012	6776	7355	6895	548	2170	5000	5220	10	1	10952635	780	14.56	0.38	12	0.26	489.00	18541.00	9660	20220816	-26.29	6650	20221017	7.07	8900	-20.00	20230327	6940	2.59	20230103	9660	-26.29	20220816	6650	7.07	20221017	3.24	N	008250	5000	547 억	497302	N	N	0	N	N
38	20230725	120228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7140	-110	5	-1.52	172229600	24049	28.79	7250	7260	7110	9420	5080	7250	7161.61	4.54	0	-571	7696	7472	7236	7012	6776	7355	6895	548	2170	5000	5220	10	1	10952635	782	14.60	0.39	12	0.22	489.00	18541.00	9660	20220816	-26.09	6650	20221017	7.37	8900	-19.78	20230327	6940	2.88	20230103	9660	-26.09	20220816	6650	7.37	20221017	3.24	N	008250	5000	547 억	497302	N	N	0	N	N
39	20230725	110227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7150	-100	5	-1.38	134209160	18713	22.40	7250	7260	7140	9420	5080	7250	7171.97	4.54	0	-458	7696	7472	7236	7012	6776	7355	6895	548	2170	5000	5220	10	1	10952635	783	14.62	0.39	12	0.17	489.00	18541.00	9660	20220816	-25.98	6650	20221017	7.52	8900	-19.66	20230327	6940	3.03	20230103	9660	-25.98	20220816	6650	7.52	20221017	3.24	N	008250	5000	547 억	497302	N	N	0	N	N
40	20230725	100227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	-90	5	-1.24	93750490	13059	15.63	7250	7260	7150	9420	5080	7250	7178.99	4.54	0	-148	7696	7472	7236	7012	6776	7355	6895	548	2170	5000	5220	10	1	10952635	784	14.64	0.39	12	0.12	489.00	18541.00	9660	20220816	-25.88	6650	20221017	7.67	8900	-19.55	20230327	6940	3.17	20230103	9660	-25.88	20220816	6650	7.67	20221017	3.24	N	008250	5000	547 억	497302	N	N	0	N	N
41	20230725	090228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7250	0	3	0.00	10092010	1392	1.67	7250	7260	7250	9420	5080	7250	7250.01	4.54	0	-6	7696	7472	7236	7012	6776	7355	6895	548	2170	5000	5220	10	1	10952635	794	14.83	0.39	12	0.01	489.00	18541.00	9660	20220816	-24.95	6650	20221017	9.02	8900	-18.54	20230327	6940	4.47	20230103	9660	-24.95	20220816	6650	9.02	20221017	3.24	N	008250	5000	547 억	497302	N	N	0	N	N
42	20230724	160228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7250	-210	5	-2.82	603287610	83494	316.03	7450	7460	7000	9690	5230	7460	7225.52	4.50	0	3228	7593	7526	7493	7426	7393	7510	7410	548	2230	5000	5370	10	1	10952635	794	14.83	0.39	12	0.76	489.00	18541.00	9660	20220816	-24.95	6650	20221017	9.02	8900	-18.54	20230327	6940	4.47	20230103	9660	-24.95	20220816	6650	9.02	20221017	3.22	N	008250	5000	547 억	493175	N	N	0	N	N
43	20230724	150226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7280	-180	5	-2.41	576083270	79742	301.82	7450	7460	7000	9690	5230	7460	7224.34	4.50	0	3451	7593	7526	7493	7426	7393	7510	7410	548	2230	5000	5370	10	1	10952635	797	14.89	0.39	12	0.73	489.00	18541.00	9660	20220816	-24.64	6650	20221017	9.47	8900	-18.20	20230327	6940	4.90	20230103	9660	-24.64	20220816	6650	9.47	20221017	3.22	N	008250	5000	547 억	493175	N	N	0	N	N
44	20230724	140225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7200	-260	5	-3.49	545712010	75552	285.97	7450	7460	7000	9690	5230	7460	7223.00	4.50	0	4756	7593	7526	7493	7426	7393	7510	7410	548	2230	5000	5370	10	1	10952635	789	14.72	0.39	12	0.69	489.00	18541.00	9660	20220816	-25.47	6650	20221017	8.27	8900	-19.10	20230327	6940	3.75	20230103	9660	-25.47	20220816	6650	8.27	20221017	3.22	N	008250	5000	547 억	493175	N	N	0	N	N
45	20230724	130228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7200	-260	5	-3.49	497777830	68898	260.78	7450	7460	7000	9690	5230	7460	7224.85	4.50	0	5458	7593	7526	7493	7426	7393	7510	7410	548	2230	5000	5370	10	1	10952635	789	14.72	0.39	12	0.63	489.00	18541.00	9660	20220816	-25.47	6650	20221017	8.27	8900	-19.10	20230327	6940	3.75	20230103	9660	-25.47	20220816	6650	8.27	20221017	3.22	N	008250	5000	547 억	493175	N	N	0	N	N
46	20230724	120226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7240	-220	5	-2.95	454826620	62933	238.20	7450	7460	7000	9690	5230	7460	7227.16	4.50	0	5287	7593	7526	7493	7426	7393	7510	7410	548	2230	5000	5370	10	1	10952635	793	14.81	0.39	12	0.57	489.00	18541.00	9660	20220816	-25.05	6650	20221017	8.87	8900	-18.65	20230327	6940	4.32	20230103	9660	-25.05	20220816	6650	8.87	20221017	3.22	N	008250	5000	547 억	493175	N	N	0	N	N
47	20230724	110228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7230	-230	5	-3.08	416357800	57595	218.00	7450	7460	7000	9690	5230	7460	7229.06	4.50	0	5215	7593	7526	7493	7426	7393	7510	7410	548	2230	5000	5370	10	1	10952635	792	14.79	0.39	12	0.53	489.00	18541.00	9660	20220816	-25.16	6650	20221017	8.72	8900	-18.76	20230327	6940	4.18	20230103	9660	-25.16	20220816	6650	8.72	20221017	3.22	N	008250	5000	547 억	493175	N	N	0	N	N
48	20230724	100225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7260	-200	5	-2.68	343570360	47500	179.79	7450	7460	7000	9690	5230	7460	7233.06	4.50	0	3737	7593	7526	7493	7426	7393	7510	7410	548	2230	5000	5370	10	1	10952635	795	14.85	0.39	12	0.43	489.00	18541.00	9660	20220816	-24.84	6650	20221017	9.17	8900	-18.43	20230327	6940	4.61	20230103	9660	-24.84	20220816	6650	9.17	20221017	3.22	N	008250	5000	547 억	493175	N	N	0	N	N
49	20230724	090226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7440	-20	5	-0.27	9201370	1237	4.68	7450	7460	7410	9690	5230	7460	7438.46	4.50	0	-943	7593	7526	7493	7426	7393	7510	7410	548	2230	5000	5370	10	1	10952635	815	15.21	0.40	12	0.01	489.00	18541.00	9660	20220816	-22.98	6650	20221017	11.88	8900	-16.40	20230327	6940	7.20	20230103	9660	-22.98	20220816	6650	11.88	20221017	3.22	N	008250	5000	547 억	493175	N	N	0	N	N
50	20230721	160225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7460	-100	5	-1.32	197009420	26338	122.57	7560	7560	7460	9820	5300	7560	7480.04	4.52	0	-599	7753	7656	7563	7466	7373	7705	7515	548	2260	5000	5440	10	1	10952635	817	15.26	0.40	12	0.24	489.00	18541.00	9660	20220816	-22.77	6650	20221017	12.18	8900	-16.18	20230327	6940	7.49	20230103	9660	-22.77	20220816	6650	12.18	20221017	3.19	N	008250	5000	547 억	494790	N	N	3	N	N
51	20230721	150227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7460	-100	5	-1.32	183249500	24495	113.99	7560	7560	7460	9820	5300	7560	7481.09	4.52	0	-117	7753	7656	7563	7466	7373	7705	7515	548	2260	5000	5440	10	1	10952635	817	15.26	0.40	12	0.22	489.00	18541.00	9660	20220816	-22.77	6650	20221017	12.18	8900	-16.18	20230327	6940	7.49	20230103	9660	-22.77	20220816	6650	12.18	20221017	3.19	N	008250	5000	547 억	494790	N	N	3	N	N
52	20230721	140225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7460	-100	5	-1.32	166855850	22298	103.76	7560	7560	7460	9820	5300	7560	7482.99	4.52	0	136	7753	7656	7563	7466	7373	7705	7515	548	2260	5000	5440	10	1	10952635	817	15.26	0.40	12	0.20	489.00	18541.00	9660	20220816	-22.77	6650	20221017	12.18	8900	-16.18	20230327	6940	7.49	20230103	9660	-22.77	20220816	6650	12.18	20221017	3.19	N	008250	5000	547 억	494790	N	N	3	N	N
53	20230721	130224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7470	-90	5	-1.19	149531620	19979	92.97	7560	7560	7460	9820	5300	7560	7484.43	4.52	0	597	7753	7656	7563	7466	7373	7705	7515	548	2260	5000	5440	10	1	10952635	818	15.28	0.40	12	0.18	489.00	18541.00	9660	20220816	-22.67	6650	20221017	12.33	8900	-16.07	20230327	6940	7.64	20230103	9660	-22.67	20220816	6650	12.33	20221017	3.19	N	008250	5000	547 억	494790	N	N	3	N	N
54	20230721	120227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7490	-70	5	-0.93	124878380	16683	77.64	7560	7560	7460	9820	5300	7560	7485.36	4.52	0	782	7753	7656	7563	7466	7373	7705	7515	548	2260	5000	5440	10	1	10952635	820	15.32	0.40	12	0.15	489.00	18541.00	9660	20220816	-22.46	6650	20221017	12.63	8900	-15.84	20230327	6940	7.93	20230103	9660	-22.46	20220816	6650	12.63	20221017	3.19	N	008250	5000	547 억	494790	N	N	3	N	N
55	20230721	110226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7510	-50	5	-0.66	103257550	13800	64.22	7560	7560	7460	9820	5300	7560	7482.42	4.52	0	-434	7753	7656	7563	7466	7373	7705	7515	548	2260	5000	5440	10	1	10952635	823	15.36	0.41	12	0.13	489.00	18541.00	9660	20220816	-22.26	6650	20221017	12.93	8900	-15.62	20230327	6940	8.21	20230103	9660	-22.26	20220816	6650	12.93	20221017	3.19	N	008250	5000	547 억	494790	N	N	3	N	N
56	20230721	100227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7500	-60	5	-0.79	31228890	4165	19.38	7560	7560	7480	9820	5300	7560	7497.90	4.52	0	281	7753	7656	7563	7466	7373	7705	7515	548	2260	5000	5440	10	1	10952635	821	15.34	0.40	12	0.04	489.00	18541.00	9660	20220816	-22.36	6650	20221017	12.78	8900	-15.73	20230327	6940	8.07	20230103	9660	-22.36	20220816	6650	12.78	20221017	3.19	N	008250	5000	547 억	494790	N	N	3	N	N
57	20230721	090226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7480	-80	5	-1.06	11789610	1572	7.32	7560	7560	7480	9820	5300	7560	7499.68	4.52	0	67	7753	7656	7563	7466	7373	7705	7515	548	2260	5000	5440	10	1	10952635	819	15.30	0.40	12	0.01	489.00	18541.00	9660	20220816	-22.57	6650	20221017	12.48	8900	-15.96	20230327	6940	7.78	20230103	9660	-22.57	20220816	6650	12.48	20221017	3.19	N	008250	5000	547 억	494790	N	N	3	N	N
58	20230720	160226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7560	0	3	0.00	162017040	21461	58.79	7510	7660	7470	9820	5300	7560	7549.37	4.51	0	4839	7793	7676	7563	7446	7333	7620	7390	548	2260	5000	5440	10	1	10952635	828	15.46	0.41	12	0.20	489.00	18541.00	9660	20220816	-21.74	6650	20221017	13.68	8900	-15.06	20230327	6940	8.93	20230103	9660	-21.74	20220816	6650	13.68	20221017	3.17	N	008250	5000	547 억	493969	N	N	3	N	N
59	20230720	150225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7590	30	2	0.40	156104900	20679	56.64	7510	7660	7470	9820	5300	7560	7548.96	4.51	0	4806	7793	7676	7563	7446	7333	7620	7390	548	2260	5000	5440	10	1	10952635	831	15.52	0.41	12	0.19	489.00	18541.00	9660	20220816	-21.43	6650	20221017	14.14	8900	-14.72	20230327	6940	9.37	20230103	9660	-21.43	20220816	6650	14.14	20221017	3.17	N	008250	5000	547 억	493969	N	N	4	N	N
60	20230720	140224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7580	20	2	0.26	146637480	19431	53.23	7510	7660	7470	9820	5300	7560	7546.57	4.51	0	4339	7793	7676	7563	7446	7333	7620	7390	548	2260	5000	5440	10	1	10952635	830	15.50	0.41	12	0.18	489.00	18541.00	9660	20220816	-21.53	6650	20221017	13.98	8900	-14.83	20230327	6940	9.22	20230103	9660	-21.53	20220816	6650	13.98	20221017	3.17	N	008250	5000	547 억	493969	N	N	4	N	N
61	20230720	130224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7610	50	2	0.66	114448120	15213	41.67	7510	7620	7470	9820	5300	7560	7523.05	4.51	0	3613	7793	7676	7563	7446	7333	7620	7390	548	2260	5000	5440	10	1	10952635	833	15.56	0.41	12	0.14	489.00	18541.00	9660	20220816	-21.22	6650	20221017	14.44	8900	-14.49	20230327	6940	9.65	20230103	9660	-21.22	20220816	6650	14.44	20221017	3.17	N	008250	5000	547 억	493969	N	N	4	N	N
62	20230720	120226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7590	30	2	0.40	94890590	12637	34.62	7510	7590	7470	9820	5300	7560	7508.95	4.51	0	2935	7793	7676	7563	7446	7333	7620	7390	548	2260	5000	5440	10	1	10952635	831	15.52	0.41	12	0.12	489.00	18541.00	9660	20220816	-21.43	6650	20221017	14.14	8900	-14.72	20230327	6940	9.37	20230103	9660	-21.43	20220816	6650	14.14	20221017	3.17	N	008250	5000	547 억	493969	N	N	4	N	N
63	20230720	110225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7540	-20	5	-0.26	79995890	10670	29.23	7510	7580	7470	9820	5300	7560	7497.27	4.51	0	2301	7793	7676	7563	7446	7333	7620	7390	548	2260	5000	5440	10	1	10952635	826	15.42	0.41	12	0.10	489.00	18541.00	9660	20220816	-21.95	6650	20221017	13.38	8900	-15.28	20230327	6940	8.65	20230103	9660	-21.95	20220816	6650	13.38	20221017	3.17	N	008250	5000	547 억	493969	N	N	4	N	N
64	20230720	100223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7490	-70	5	-0.93	66764390	8916	24.42	7510	7520	7470	9820	5300	7560	7488.16	4.51	0	1430	7793	7676	7563	7446	7333	7620	7390	548	2260	5000	5440	10	1	10952635	820	15.32	0.40	12	0.08	489.00	18541.00	9660	20220816	-22.46	6650	20221017	12.63	8900	-15.84	20230327	6940	7.93	20230103	9660	-22.46	20220816	6650	12.63	20221017	3.17	N	008250	5000	547 억	493969	N	N	4	N	N
65	20230720	090224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7510	-50	5	-0.66	901200	120	0.33	7510	7510	7510	9820	5300	7560	7510.00	4.51	0	0	7793	7676	7563	7446	7333	7620	7390	548	2260	5000	5440	10	1	10952635	823	15.36	0.41	12	0.00	489.00	18541.00	9660	20220816	-22.26	6650	20221017	12.93	8900	-15.62	20230327	6940	8.21	20230103	9660	-22.26	20220816	6650	12.93	20221017	3.17	N	008250	5000	547 억	493969	N	N	4	N	N
66	20230719	160228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7560	-20	5	-0.26	273473200	36454	126.38	7580	7680	7450	9850	5310	7580	7501.87	4.52	0	-2326	7760	7670	7610	7520	7460	7640	7490	548	2270	5000	5450	10	1	10952635	828	15.46	0.41	12	0.33	489.00	18541.00	9660	20220816	-21.74	6650	20221017	13.68	8900	-15.06	20230327	6940	8.93	20230103	9660	-21.74	20220816	6650	13.68	20221017	3.19	N	008250	5000	547 억	495554	N	N	4	N	N
67	20230719	150227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7510	-70	5	-0.92	256392120	34180	118.50	7580	7680	7450	9850	5310	7580	7501.23	4.52	0	-2322	7760	7670	7610	7520	7460	7640	7490	548	2270	5000	5450	10	1	10952635	823	15.36	0.41	12	0.31	489.00	18541.00	9660	20220816	-22.26	6650	20221017	12.93	8900	-15.62	20230327	6940	8.21	20230103	9660	-22.26	20220816	6650	12.93	20221017	3.19	N	008250	5000	547 억	495554	N	N	14	N	N
68	20230719	140227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7500	-80	5	-1.06	180165650	24027	83.30	7580	7680	7450	9850	5310	7580	7498.47	4.52	0	-1521	7760	7670	7610	7520	7460	7640	7490	548	2270	5000	5450	10	1	10952635	821	15.34	0.40	12	0.22	489.00	18541.00	9660	20220816	-22.36	6650	20221017	12.78	8900	-15.73	20230327	6940	8.07	20230103	9660	-22.36	20220816	6650	12.78	20221017	3.19	N	008250	5000	547 억	495554	N	N	14	N	N
69	20230719	130225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7510	-70	5	-0.92	162732050	21700	75.23	7580	7680	7450	9850	5310	7580	7499.17	4.52	0	-1101	7760	7670	7610	7520	7460	7640	7490	548	2270	5000	5450	10	1	10952635	823	15.36	0.41	12	0.20	489.00	18541.00	9660	20220816	-22.26	6650	20221017	12.93	8900	-15.62	20230327	6940	8.21	20230103	9660	-22.26	20220816	6650	12.93	20221017	3.19	N	008250	5000	547 억	495554	N	N	14	N	N
70	20230719	120227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7470	-110	5	-1.45	152874090	20385	70.67	7580	7680	7450	9850	5310	7580	7499.34	4.52	0	-248	7760	7670	7610	7520	7460	7640	7490	548	2270	5000	5450	10	1	10952635	818	15.28	0.40	12	0.19	489.00	18541.00	9660	20220816	-22.67	6650	20221017	12.33	8900	-16.07	20230327	6940	7.64	20230103	9660	-22.67	20220816	6650	12.33	20221017	3.19	N	008250	5000	547 억	495554	N	N	14	N	N
71	20230719	110227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7530	-50	5	-0.66	135807630	18105	62.77	7580	7680	7450	9850	5310	7580	7501.11	4.52	0	436	7760	7670	7610	7520	7460	7640	7490	548	2270	5000	5450	10	1	10952635	825	15.40	0.41	12	0.17	489.00	18541.00	9660	20220816	-22.05	6650	20221017	13.23	8900	-15.39	20230327	6940	8.50	20230103	9660	-22.05	20220816	6650	13.23	20221017	3.19	N	008250	5000	547 억	495554	N	N	14	N	N
72	20230719	100226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7500	-80	5	-1.06	106012850	14133	49.00	7580	7680	7450	9850	5310	7580	7501.09	4.52	0	-460	7760	7670	7610	7520	7460	7640	7490	548	2270	5000	5450	10	1	10952635	821	15.34	0.40	12	0.13	489.00	18541.00	9660	20220816	-22.36	6650	20221017	12.78	8900	-15.73	20230327	6940	8.07	20230103	9660	-22.36	20220816	6650	12.78	20221017	3.19	N	008250	5000	547 억	495554	N	N	14	N	N
73	20230719	090227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7580	0	3	0.00	788320	104	0.36	7580	7580	7580	9850	5310	7580	7580.00	4.52	0	56	7760	7670	7610	7520	7460	7640	7490	548	2270	5000	5450	10	1	10952635	830	15.50	0.41	12	0.00	489.00	18541.00	9660	20220816	-21.53	6650	20221017	13.98	8900	-14.83	20230327	6940	9.22	20230103	9660	-21.53	20220816	6650	13.98	20221017	3.19	N	008250	5000	547 억	495554	N	N	14	N	N
74	20230718	160226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7580	-130	5	-1.69	218131460	28723	101.74	7630	7700	7550	10020	5400	7710	7594.31	4.55	0	-5148	7936	7822	7686	7572	7436	7880	7630	548	2310	5000	5550	10	1	10952635	830	15.50	0.41	12	0.26	489.00	18541.00	9660	20220816	-21.53	6650	20221017	13.98	8900	-14.83	20230327	6940	9.22	20230103	9660	-21.53	20220816	6650	13.98	20221017	3.27	N	008250	5000	547 억	498810	N	N	14	N	N
75	20230718	150226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7610	-100	5	-1.30	201613990	26549	94.04	7630	7700	7550	10020	5400	7710	7594.03	4.55	0	-5104	7936	7822	7686	7572	7436	7880	7630	548	2310	5000	5550	10	1	10952635	833	15.56	0.41	12	0.24	489.00	18541.00	9660	20220816	-21.22	6650	20221017	14.44	8900	-14.49	20230327	6940	9.65	20230103	9660	-21.22	20220816	6650	14.44	20221017	3.27	N	008250	5000	547 억	498810	N	N	29	N	N
76	20230718	140224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7590	-120	5	-1.56	194578330	25624	90.76	7630	7700	7550	10020	5400	7710	7593.60	4.55	0	-4647	7936	7822	7686	7572	7436	7880	7630	548	2310	5000	5550	10	1	10952635	831	15.52	0.41	12	0.23	489.00	18541.00	9660	20220816	-21.43	6650	20221017	14.14	8900	-14.72	20230327	6940	9.37	20230103	9660	-21.43	20220816	6650	14.14	20221017	3.27	N	008250	5000	547 억	498810	N	N	29	N	N
77	20230718	130225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7580	-130	5	-1.69	178041490	23443	83.03	7630	7700	7550	10020	5400	7710	7594.65	4.55	0	-4192	7936	7822	7686	7572	7436	7880	7630	548	2310	5000	5550	10	1	10952635	830	15.50	0.41	12	0.21	489.00	18541.00	9660	20220816	-21.53	6650	20221017	13.98	8900	-14.83	20230327	6940	9.22	20230103	9660	-21.53	20220816	6650	13.98	20221017	3.27	N	008250	5000	547 억	498810	N	N	29	N	N
78	20230718	120226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7600	-110	5	-1.43	167836690	22099	78.27	7630	7700	7550	10020	5400	7710	7594.76	4.55	0	-3787	7936	7822	7686	7572	7436	7880	7630	548	2310	5000	5550	10	1	10952635	832	15.54	0.41	12	0.20	489.00	18541.00	9660	20220816	-21.33	6650	20221017	14.29	8900	-14.61	20230327	6940	9.51	20230103	9660	-21.33	20220816	6650	14.29	20221017	3.27	N	008250	5000	547 억	498810	N	N	29	N	N
79	20230718	110226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7610	-100	5	-1.30	128911910	16966	60.09	7630	7700	7550	10020	5400	7710	7598.25	4.55	0	-2864	7936	7822	7686	7572	7436	7880	7630	548	2310	5000	5550	10	1	10952635	833	15.56	0.41	12	0.15	489.00	18541.00	9660	20220816	-21.22	6650	20221017	14.44	8900	-14.49	20230327	6940	9.65	20230103	9660	-21.22	20220816	6650	14.44	20221017	3.27	N	008250	5000	547 억	498810	N	N	29	N	N
80	20230718	100224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7600	-110	5	-1.43	93195080	12255	43.41	7630	7700	7550	10020	5400	7710	7604.66	4.55	0	-632	7936	7822	7686	7572	7436	7880	7630	548	2310	5000	5550	10	1	10952635	832	15.54	0.41	12	0.11	489.00	18541.00	9660	20220816	-21.33	6650	20221017	14.29	8900	-14.61	20230327	6940	9.51	20230103	9660	-21.33	20220816	6650	14.29	20221017	3.27	N	008250	5000	547 억	498810	N	N	29	N	N
81	20230718	090223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7630	-80	5	-1.04	5443350	713	2.53	7630	7640	7630	10020	5400	7710	7634.43	4.55	0	292	7936	7822	7686	7572	7436	7880	7630	548	2310	5000	5550	10	1	10952635	836	15.60	0.41	12	0.01	489.00	18541.00	9660	20220816	-21.01	6650	20221017	14.74	8900	-14.27	20230327	6940	9.94	20230103	9660	-21.01	20220816	6650	14.74	20221017	3.27	N	008250	5000	547 억	498810	N	N	29	N	N
82	20230717	160226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7710	110	2	1.45	215802330	28081	75.76	7600	7800	7550	9880	5320	7600	7684.99	4.51	0	3598	7846	7722	7616	7492	7386	7670	7440	548	2280	5000	5470	10	1	10952635	844	15.77	0.42	12	0.26	489.00	18541.00	9660	20220816	-20.19	6650	20221017	15.94	8900	-13.37	20230327	6940	11.10	20230103	9660	-20.19	20220816	6650	15.94	20221017	3.24	N	008250	5000	547 억	494217	N	N	29	N	N
83	20230717	150225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7730	130	2	1.71	208777210	27170	73.30	7600	7800	7550	9880	5320	7600	7684.11	4.51	0	3490	7846	7722	7616	7492	7386	7670	7440	548	2280	5000	5470	10	1	10952635	847	15.81	0.42	12	0.25	489.00	18541.00	9660	20220816	-19.98	6650	20221017	16.24	8900	-13.15	20230327	6940	11.38	20230103	9660	-19.98	20220816	6650	16.24	20221017	3.24	N	008250	5000	547 억	494217	N	N	6	N	N
84	20230717	140225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7730	130	2	1.71	190881960	24857	67.06	7600	7800	7550	9880	5320	7600	7679.20	4.51	0	3568	7846	7722	7616	7492	7386	7670	7440	548	2280	5000	5470	10	1	10952635	847	15.81	0.42	12	0.23	489.00	18541.00	9660	20220816	-19.98	6650	20221017	16.24	8900	-13.15	20230327	6940	11.38	20230103	9660	-19.98	20220816	6650	16.24	20221017	3.24	N	008250	5000	547 억	494217	N	N	6	N	N
85	20230717	130223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7740	140	2	1.84	161191110	21030	56.74	7600	7770	7550	9880	5320	7600	7664.82	4.51	0	3482	7846	7722	7616	7492	7386	7670	7440	548	2280	5000	5470	10	1	10952635	848	15.83	0.42	12	0.19	489.00	18541.00	9660	20220816	-19.88	6650	20221017	16.39	8900	-13.03	20230327	6940	11.53	20230103	9660	-19.88	20220816	6650	16.39	20221017	3.24	N	008250	5000	547 억	494217	N	N	6	N	N
86	20230717	120226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7700	100	2	1.32	104175500	13644	36.81	7600	7730	7550	9880	5320	7600	7635.26	4.51	0	1804	7846	7722	7616	7492	7386	7670	7440	548	2280	5000	5470	10	1	10952635	843	15.75	0.42	12	0.12	489.00	18541.00	9660	20220816	-20.29	6650	20221017	15.79	8900	-13.48	20230327	6940	10.95	20230103	9660	-20.29	20220816	6650	15.79	20221017	3.24	N	008250	5000	547 억	494217	N	N	6	N	N
87	20230717	110223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7680	80	2	1.05	80208280	10520	28.38	7600	7730	7550	9880	5320	7600	7624.36	4.51	0	871	7846	7722	7616	7492	7386	7670	7440	548	2280	5000	5470	10	1	10952635	841	15.71	0.41	12	0.10	489.00	18541.00	9660	20220816	-20.50	6650	20221017	15.49	8900	-13.71	20230327	6940	10.66	20230103	9660	-20.50	20220816	6650	15.49	20221017	3.24	N	008250	5000	547 억	494217	N	N	6	N	N
88	20230717	100224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7660	60	2	0.79	64308560	8439	22.77	7600	7730	7550	9880	5320	7600	7620.40	4.51	0	820	7846	7722	7616	7492	7386	7670	7440	548	2280	5000	5470	10	1	10952635	839	15.66	0.41	12	0.08	489.00	18541.00	9660	20220816	-20.70	6650	20221017	15.19	8900	-13.93	20230327	6940	10.37	20230103	9660	-20.70	20220816	6650	15.19	20221017	3.24	N	008250	5000	547 억	494217	N	N	6	N	N
89	20230717	090224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7560	-40	5	-0.53	12701180	1678	4.53	7600	7600	7550	9880	5320	7600	7569.24	4.51	0	422	7846	7722	7616	7492	7386	7670	7440	548	2280	5000	5470	10	1	10952635	828	15.46	0.41	12	0.02	489.00	18541.00	9660	20220816	-21.74	6650	20221017	13.68	8900	-15.06	20230327	6940	8.93	20230103	9660	-21.74	20220816	6650	13.68	20221017	3.24	N	008250	5000	547 억	494217	N	N	6	N	N
90	20230714	160223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7600	-70	5	-0.91	280837270	37039	208.71	7740	7740	7510	9970	5370	7670	7582.14	4.55	0	-4372	7763	7716	7683	7636	7603	7740	7660	548	2300	5000	5520	10	1	10952635	832	15.54	0.41	12	0.34	489.00	18541.00	9660	20220816	-21.33	6650	20221017	14.29	8900	-14.61	20230327	6940	9.51	20230103	9660	-21.33	20220816	6650	14.29	20221017	3.17	N	008250	5000	547 억	498582	N	N	6	N	N
91	20230714	150224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7570	-100	5	-1.30	265811350	35063	197.57	7740	7740	7510	9970	5370	7670	7580.96	4.55	0	-4371	7763	7716	7683	7636	7603	7740	7660	548	2300	5000	5520	10	1	10952635	829	15.48	0.41	12	0.32	489.00	18541.00	9660	20220816	-21.64	6650	20221017	13.83	8900	-14.94	20230327	6940	9.08	20230103	9660	-21.64	20220816	6650	13.83	20221017	3.17	N	008250	5000	547 억	498582	N	N	145	N	N
92	20230714	140224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7570	-100	5	-1.30	230859130	30449	171.57	7740	7740	7510	9970	5370	7670	7581.83	4.55	0	-4400	7763	7716	7683	7636	7603	7740	7660	548	2300	5000	5520	10	1	10952635	829	15.48	0.41	12	0.28	489.00	18541.00	9660	20220816	-21.64	6650	20221017	13.83	8900	-14.94	20230327	6940	9.08	20230103	9660	-21.64	20220816	6650	13.83	20221017	3.17	N	008250	5000	547 억	498582	N	N	145	N	N
93	20230714	130222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7570	-100	5	-1.30	211097320	27842	156.88	7740	7740	7510	9970	5370	7670	7581.97	4.55	0	-4042	7763	7716	7683	7636	7603	7740	7660	548	2300	5000	5520	10	1	10952635	829	15.48	0.41	12	0.25	489.00	18541.00	9660	20220816	-21.64	6650	20221017	13.83	8900	-14.94	20230327	6940	9.08	20230103	9660	-21.64	20220816	6650	13.83	20221017	3.17	N	008250	5000	547 억	498582	N	N	145	N	N
94	20230714	120223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7540	-130	5	-1.69	168356930	22172	124.93	7740	7740	7510	9970	5370	7670	7593.22	4.55	0	-3604	7763	7716	7683	7636	7603	7740	7660	548	2300	5000	5520	10	1	10952635	826	15.42	0.41	12	0.20	489.00	18541.00	9660	20220816	-21.95	6650	20221017	13.38	8900	-15.28	20230327	6940	8.65	20230103	9660	-21.95	20220816	6650	13.38	20221017	3.17	N	008250	5000	547 억	498582	N	N	145	N	N
95	20230714	110223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7570	-100	5	-1.30	153916430	20260	114.16	7740	7740	7510	9970	5370	7670	7597.06	4.55	0	-3230	7763	7716	7683	7636	7603	7740	7660	548	2300	5000	5520	10	1	10952635	829	15.48	0.41	12	0.18	489.00	18541.00	9660	20220816	-21.64	6650	20221017	13.83	8900	-14.94	20230327	6940	9.08	20230103	9660	-21.64	20220816	6650	13.83	20221017	3.17	N	008250	5000	547 억	498582	N	N	145	N	N
96	20230714	100225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7630	-40	5	-0.52	31431480	4103	23.12	7740	7740	7620	9970	5370	7670	7660.61	4.55	0	-3148	7763	7716	7683	7636	7603	7740	7660	548	2300	5000	5520	10	1	10952635	836	15.60	0.41	12	0.04	489.00	18541.00	9660	20220816	-21.01	6650	20221017	14.74	8900	-14.27	20230327	6940	9.94	20230103	9660	-21.01	20220816	6650	14.74	20221017	3.17	N	008250	5000	547 억	498582	N	N	145	N	N
97	20230714	090224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7720	50	2	0.65	2603780	337	1.90	7740	7740	7720	9970	5370	7670	7726.35	4.55	0	-230	7763	7716	7683	7636	7603	7740	7660	548	2300	5000	5520	10	1	10952635	846	15.79	0.42	12	0.00	489.00	18541.00	9660	20220816	-20.08	6650	20221017	16.09	8900	-13.26	20230327	6940	11.24	20230103	9660	-20.08	20220816	6650	16.09	20221017	3.17	N	008250	5000	547 억	498582	N	N	145	N	N
98	20230713	160223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7670	20	2	0.26	136262960	17746	65.58	7650	7730	7650	9940	5360	7650	7678.52	4.55	0	485	7843	7746	7693	7596	7543	7795	7645	548	2290	5000	5500	10	1	10952635	840	15.69	0.41	12	0.16	489.00	18541.00	9660	20220816	-20.60	6650	20221017	15.34	8900	-13.82	20230327	6940	10.52	20230103	9660	-20.60	20220816	6650	15.34	20221017	3.18	N	008250	5000	547 억	497997	N	N	145	N	N
99	20230713	150221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7670	20	2	0.26	134337530	17495	64.65	7650	7730	7650	9940	5360	7650	7678.62	4.55	0	505	7843	7746	7693	7596	7543	7795	7645	548	2290	5000	5500	10	1	10952635	840	15.69	0.41	12	0.16	489.00	18541.00	9660	20220816	-20.60	6650	20221017	15.34	8900	-13.82	20230327	6940	10.52	20230103	9660	-20.60	20220816	6650	15.34	20221017	3.18	N	008250	5000	547 억	497997	N	N	10	N	N
100	20230713	140221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7670	20	2	0.26	126920160	16529	61.08	7650	7730	7650	9940	5360	7650	7678.64	4.55	0	835	7843	7746	7693	7596	7543	7795	7645	548	2290	5000	5500	10	1	10952635	840	15.69	0.41	12	0.15	489.00	18541.00	9660	20220816	-20.60	6650	20221017	15.34	8900	-13.82	20230327	6940	10.52	20230103	9660	-20.60	20220816	6650	15.34	20221017	3.18	N	008250	5000	547 억	497997	N	N	10	N	N
101	20230713	130222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7680	30	2	0.39	81694610	10628	39.27	7650	7730	7650	9940	5360	7650	7686.73	4.55	0	862	7843	7746	7693	7596	7543	7795	7645	548	2290	5000	5500	10	1	10952635	841	15.71	0.41	12	0.10	489.00	18541.00	9660	20220816	-20.50	6650	20221017	15.49	8900	-13.71	20230327	6940	10.66	20230103	9660	-20.50	20220816	6650	15.49	20221017	3.18	N	008250	5000	547 억	497997	N	N	10	N	N
102	20230713	120220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7700	50	2	0.65	59400740	7731	28.57	7650	7730	7650	9940	5360	7650	7683.45	4.55	0	1142	7843	7746	7693	7596	7543	7795	7645	548	2290	5000	5500	10	1	10952635	843	15.75	0.42	12	0.07	489.00	18541.00	9660	20220816	-20.29	6650	20221017	15.79	8900	-13.48	20230327	6940	10.95	20230103	9660	-20.29	20220816	6650	15.79	20221017	3.18	N	008250	5000	547 억	497997	N	N	10	N	N
103	20230713	110223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7700	50	2	0.65	42365960	5519	20.39	7650	7730	7650	9940	5360	7650	7676.38	4.55	0	1302	7843	7746	7693	7596	7543	7795	7645	548	2290	5000	5500	10	1	10952635	843	15.75	0.42	12	0.05	489.00	18541.00	9660	20220816	-20.29	6650	20221017	15.79	8900	-13.48	20230327	6940	10.95	20230103	9660	-20.29	20220816	6650	15.79	20221017	3.18	N	008250	5000	547 억	497997	N	N	10	N	N
104	20230713	100223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7680	30	2	0.39	23878660	3113	11.50	7650	7730	7650	9940	5360	7650	7670.63	4.55	0	405	7843	7746	7693	7596	7543	7795	7645	548	2290	5000	5500	10	1	10952635	841	15.71	0.41	12	0.03	489.00	18541.00	9660	20220816	-20.50	6650	20221017	15.49	8900	-13.71	20230327	6940	10.66	20230103	9660	-20.50	20220816	6650	15.49	20221017	3.18	N	008250	5000	547 억	497997	N	N	10	N	N
105	20230713	090208	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7720	70	2	0.92	2616620	342	1.26	7650	7720	7650	9940	5360	7650	7650.94	4.55	0	0	7843	7746	7693	7596	7543	7795	7645	548	2290	5000	5500	10	1	10952635	846	15.79	0.42	12	0.00	489.00	18541.00	9660	20220816	-20.08	6650	20221017	16.09	8900	-13.26	20230327	6940	11.24	20230103	9660	-20.08	20220816	6650	16.09	20221017	3.18	N	008250	5000	547 억	497997	N	N	10	N	N
106	20230712	160221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7650	10	2	0.13	207617940	26943	154.55	7640	7790	7640	9930	5350	7640	7705.82	4.55	0	-1356	7780	7710	7660	7590	7540	7700	7580	548	2290	5000	5500	10	1	10952635	838	15.64	0.41	12	0.25	489.00	18541.00	9660	20220816	-20.81	6650	20221017	15.04	8900	-14.04	20230327	6940	10.23	20230103	9660	-20.81	20220816	6650	15.04	20221017	3.19	N	008250	5000	547 억	498699	N	N	10	N	N
107	20230712	150221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7680	40	2	0.52	196339620	25469	146.10	7640	7790	7640	9930	5350	7640	7708.96	4.55	0	-1431	7780	7710	7660	7590	7540	7700	7580	548	2290	5000	5500	10	1	10952635	841	15.71	0.41	12	0.23	489.00	18541.00	9660	20220816	-20.50	6650	20221017	15.49	8900	-13.71	20230327	6940	10.66	20230103	9660	-20.50	20220816	6650	15.49	20221017	3.19	N	008250	5000	547 억	498699	N	N	16	N	N
108	20230712	140219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7690	50	2	0.65	142124050	18390	105.49	7640	7790	7640	9930	5350	7640	7728.33	4.55	0	124	7780	7710	7660	7590	7540	7700	7580	548	2290	5000	5500	10	1	10952635	842	15.73	0.41	12	0.17	489.00	18541.00	9660	20220816	-20.39	6650	20221017	15.64	8900	-13.60	20230327	6940	10.81	20230103	9660	-20.39	20220816	6650	15.64	20221017	3.19	N	008250	5000	547 억	498699	N	N	16	N	N
109	20230712	130221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7710	70	2	0.92	123509180	15970	91.61	7640	7790	7640	9930	5350	7640	7733.82	4.55	0	124	7780	7710	7660	7590	7540	7700	7580	548	2290	5000	5500	10	1	10952635	844	15.77	0.42	12	0.15	489.00	18541.00	9660	20220816	-20.19	6650	20221017	15.94	8900	-13.37	20230327	6940	11.10	20230103	9660	-20.19	20220816	6650	15.94	20221017	3.19	N	008250	5000	547 억	498699	N	N	16	N	N
110	20230712	120221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7690	50	2	0.65	120964630	15640	89.71	7640	7790	7640	9930	5350	7640	7734.31	4.55	0	167	7780	7710	7660	7590	7540	7700	7580	548	2290	5000	5500	10	1	10952635	842	15.73	0.41	12	0.14	489.00	18541.00	9660	20220816	-20.39	6650	20221017	15.64	8900	-13.60	20230327	6940	10.81	20230103	9660	-20.39	20220816	6650	15.64	20221017	3.19	N	008250	5000	547 억	498699	N	N	16	N	N
111	20230712	110220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7700	60	2	0.79	114908380	14853	85.20	7640	7790	7640	9930	5350	7640	7736.38	4.55	0	295	7780	7710	7660	7590	7540	7700	7580	548	2290	5000	5500	10	1	10952635	843	15.75	0.42	12	0.14	489.00	18541.00	9660	20220816	-20.29	6650	20221017	15.79	8900	-13.48	20230327	6940	10.95	20230103	9660	-20.29	20220816	6650	15.79	20221017	3.19	N	008250	5000	547 억	498699	N	N	16	N	N
112	20230712	100222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7740	100	2	1.31	76552550	9882	56.69	7640	7790	7640	9930	5350	7640	7746.67	4.55	0	302	7780	7710	7660	7590	7540	7700	7580	548	2290	5000	5500	10	1	10952635	848	15.83	0.42	12	0.09	489.00	18541.00	9660	20220816	-19.88	6650	20221017	16.39	8900	-13.03	20230327	6940	11.53	20230103	9660	-19.88	20220816	6650	16.39	20221017	3.19	N	008250	5000	547 억	498699	N	N	16	N	N
113	20230712	090221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	0	3	0.00	939720	123	0.71	7640	7640	7640	9930	5350	7640	7640.00	4.55	0	-9	7780	7710	7660	7590	7540	7700	7580	548	2290	5000	5500	10	1	10952635	837	15.62	0.41	12	0.00	489.00	18541.00	9660	20220816	-20.91	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	9660	-20.91	20220816	6650	14.89	20221017	3.19	N	008250	5000	547 억	498699	N	N	16	N	N
114	20230711	160219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	0	3	0.00	133399600	17433	121.45	7640	7730	7610	9930	5350	7640	7652.14	4.58	0	-1189	7786	7712	7646	7572	7506	7750	7610	548	2290	5000	5500	10	1	10952635	837	15.62	0.41	12	0.16	489.00	18541.00	9660	20220816	-20.91	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	9660	-20.91	20220816	6650	14.89	20221017	3.21	N	008250	5000	547 억	501219	N	N	16	N	N
115	20230711	150218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	0	3	0.00	111373180	14549	101.36	7640	7730	7610	9930	5350	7640	7655.04	4.58	0	-1192	7786	7712	7646	7572	7506	7750	7610	548	2290	5000	5500	10	1	10952635	837	15.62	0.41	12	0.13	489.00	18541.00	9660	20220816	-20.91	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	9660	-20.91	20220816	6650	14.89	20221017	3.21	N	008250	5000	547 억	501219	N	N	0	N	N
116	20230711	140217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	0	3	0.00	89351850	11665	81.27	7640	7730	7610	9930	5350	7640	7659.82	4.58	0	-253	7786	7712	7646	7572	7506	7750	7610	548	2290	5000	5500	10	1	10952635	837	15.62	0.41	12	0.11	489.00	18541.00	9660	20220816	-20.91	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	9660	-20.91	20220816	6650	14.89	20221017	3.21	N	008250	5000	547 억	501219	N	N	0	N	N
117	20230711	130217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7630	-10	5	-0.13	83711030	10930	76.15	7640	7730	7610	9930	5350	7640	7658.83	4.58	0	261	7786	7712	7646	7572	7506	7750	7610	548	2290	5000	5500	10	1	10952635	836	15.60	0.41	12	0.10	489.00	18541.00	9660	20220816	-21.01	6650	20221017	14.74	8900	-14.27	20230327	6940	9.94	20230103	9660	-21.01	20220816	6650	14.74	20221017	3.21	N	008250	5000	547 억	501219	N	N	0	N	N
118	20230711	120219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7700	60	2	0.79	59269510	7732	53.87	7640	7730	7620	9930	5350	7640	7665.48	4.58	0	1115	7786	7712	7646	7572	7506	7750	7610	548	2290	5000	5500	10	1	10952635	843	15.75	0.42	12	0.07	489.00	18541.00	9660	20220816	-20.29	6650	20221017	15.79	8900	-13.48	20230327	6940	10.95	20230103	9660	-20.29	20220816	6650	15.79	20221017	3.21	N	008250	5000	547 억	501219	N	N	0	N	N
119	20230711	110220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7680	40	2	0.52	50806080	6631	46.20	7640	7730	7620	9930	5350	7640	7661.90	4.58	0	688	7786	7712	7646	7572	7506	7750	7610	548	2290	5000	5500	10	1	10952635	841	15.71	0.41	12	0.06	489.00	18541.00	9660	20220816	-20.50	6650	20221017	15.49	8900	-13.71	20230327	6940	10.66	20230103	9660	-20.50	20220816	6650	15.49	20221017	3.21	N	008250	5000	547 억	501219	N	N	0	N	N
120	20230711	100220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7670	30	2	0.39	27768420	3626	25.26	7640	7730	7620	9930	5350	7640	7658.14	4.58	0	1399	7786	7712	7646	7572	7506	7750	7610	548	2290	5000	5500	10	1	10952635	840	15.69	0.41	12	0.03	489.00	18541.00	9660	20220816	-20.60	6650	20221017	15.34	8900	-13.82	20230327	6940	10.52	20230103	9660	-20.60	20220816	6650	15.34	20221017	3.21	N	008250	5000	547 억	501219	N	N	0	N	N
121	20230711	090218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	0	3	0.00	1659420	217	1.51	7640	7680	7640	9930	5350	7640	7647.10	4.58	0	9	7786	7712	7646	7572	7506	7750	7610	548	2290	5000	5500	10	1	10952635	837	15.62	0.41	12	0.00	489.00	18541.00	9660	20220816	-20.91	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	9660	-20.91	20220816	6650	14.89	20221017	3.21	N	008250	5000	547 억	501219	N	N	0	N	N
122	20230710	160219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	-10	5	-0.13	109334110	14348	66.53	7580	7720	7580	9940	5360	7650	7620.15	4.56	0	2031	7810	7730	7620	7540	7430	7675	7485	548	2290	5000	5500	10	1	10952635	837	15.62	0.41	12	0.13	489.00	18541.00	10400	20220707	-26.54	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	9660	-20.91	20220816	6650	14.89	20221017	3.21	N	008250	5000	547 억	499167	N	N	0	N	N
123	20230710	150218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7600	-50	5	-0.65	102136880	13404	62.15	7580	7720	7580	9940	5360	7650	7619.88	4.56	0	2078	7810	7730	7620	7540	7430	7675	7485	548	2290	5000	5500	10	1	10952635	832	15.54	0.41	12	0.12	489.00	18541.00	10400	20220707	-26.92	6650	20221017	14.29	8900	-14.61	20230327	6940	9.51	20230103	9660	-21.33	20220816	6650	14.29	20221017	3.21	N	008250	5000	547 억	499167	N	N	0	N	N
124	20230710	140216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7630	-20	5	-0.26	60401270	7926	36.75	7580	7720	7580	9940	5360	7650	7620.65	4.56	0	1836	7810	7730	7620	7540	7430	7675	7485	548	2290	5000	5500	10	1	10952635	836	15.60	0.41	12	0.07	489.00	18541.00	10400	20220707	-26.63	6650	20221017	14.74	8900	-14.27	20230327	6940	9.94	20230103	9660	-21.01	20220816	6650	14.74	20221017	3.21	N	008250	5000	547 억	499167	N	N	0	N	N
125	20230710	130215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7650	0	3	0.00	50129680	6575	30.49	7580	7720	7580	9940	5360	7650	7624.29	4.56	0	1817	7810	7730	7620	7540	7430	7675	7485	548	2290	5000	5500	10	1	10952635	838	15.64	0.41	12	0.06	489.00	18541.00	10400	20220707	-26.44	6650	20221017	15.04	8900	-14.04	20230327	6940	10.23	20230103	9660	-20.81	20220816	6650	15.04	20221017	3.21	N	008250	5000	547 억	499167	N	N	0	N	N
126	20230710	120218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7630	-20	5	-0.26	46482380	6098	28.27	7580	7720	7580	9940	5360	7650	7622.56	4.56	0	1794	7810	7730	7620	7540	7430	7675	7485	548	2290	5000	5500	10	1	10952635	836	15.60	0.41	12	0.06	489.00	18541.00	10400	20220707	-26.63	6650	20221017	14.74	8900	-14.27	20230327	6940	9.94	20230103	9660	-21.01	20220816	6650	14.74	20221017	3.21	N	008250	5000	547 억	499167	N	N	0	N	N
127	20230710	110219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7610	-40	5	-0.52	39218420	5146	23.86	7580	7720	7580	9940	5360	7650	7621.15	4.56	0	1331	7810	7730	7620	7540	7430	7675	7485	548	2290	5000	5500	10	1	10952635	833	15.56	0.41	12	0.05	489.00	18541.00	10400	20220707	-26.83	6650	20221017	14.44	8900	-14.49	20230327	6940	9.65	20230103	9660	-21.22	20220816	6650	14.44	20221017	3.21	N	008250	5000	547 억	499167	N	N	0	N	N
128	20230710	100218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	-10	5	-0.13	24192210	3175	14.72	7580	7720	7580	9940	5360	7650	7619.59	4.56	0	1455	7810	7730	7620	7540	7430	7675	7485	548	2290	5000	5500	10	1	10952635	837	15.62	0.41	12	0.03	489.00	18541.00	10400	20220707	-26.54	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	9660	-20.91	20220816	6650	14.89	20221017	3.21	N	008250	5000	547 억	499167	N	N	0	N	N
129	20230710	090218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	-10	5	-0.13	4356380	573	2.66	7580	7720	7580	9940	5360	7650	7602.76	4.56	0	136	7810	7730	7620	7540	7430	7675	7485	548	2290	5000	5500	10	1	10952635	837	15.62	0.41	12	0.01	489.00	18541.00	10400	20220707	-26.54	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	9660	-20.91	20220816	6650	14.89	20221017	3.21	N	008250	5000	547 억	499167	N	N	0	N	N
130	20230707	160216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7650	-10	5	-0.13	157482480	20691	26.16	7660	7700	7510	9950	5370	7660	7611.15	4.57	0	-471	8046	7852	7736	7542	7426	7795	7485	548	2290	5000	5510	10	1	10952635	838	15.64	0.41	12	0.19	489.00	18541.00	10400	20220707	-26.44	6650	20221017	15.04	8900	-14.04	20230327	6940	10.23	20230103	10400	-26.44	20220707	6650	15.04	20221017	3.21	N	008250	5000	547 억	500709	N	N	8	N	N
131	20230707	150218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7680	20	2	0.26	146753860	19289	24.38	7660	7700	7510	9950	5370	7660	7608.16	4.57	0	-450	8046	7852	7736	7542	7426	7795	7485	548	2290	5000	5510	10	1	10952635	841	15.71	0.41	12	0.18	489.00	18541.00	10400	20220707	-26.15	6650	20221017	15.49	8900	-13.71	20230327	6940	10.66	20230103	10400	-26.15	20220707	6650	15.49	20221017	3.21	N	008250	5000	547 억	500709	N	N	8	N	N
132	20230707	140220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7690	30	2	0.39	137504820	18086	22.86	7660	7700	7510	9950	5370	7660	7602.83	4.57	0	-904	8046	7852	7736	7542	7426	7795	7485	548	2290	5000	5510	10	1	10952635	842	15.73	0.41	12	0.17	489.00	18541.00	10400	20220707	-26.06	6650	20221017	15.64	8900	-13.60	20230327	6940	10.81	20230103	10400	-26.06	20220707	6650	15.64	20221017	3.21	N	008250	5000	547 억	500709	N	N	8	N	N
133	20230707	130219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7690	30	2	0.39	119616890	15759	19.92	7660	7690	7510	9950	5370	7660	7590.39	4.57	0	-1205	8046	7852	7736	7542	7426	7795	7485	548	2290	5000	5510	10	1	10952635	842	15.73	0.41	12	0.14	489.00	18541.00	10400	20220707	-26.06	6650	20221017	15.64	8900	-13.60	20230327	6940	10.81	20230103	10400	-26.06	20220707	6650	15.64	20221017	3.21	N	008250	5000	547 억	500709	N	N	8	N	N
134	20230707	120218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7590	-70	5	-0.91	104290960	13759	17.39	7660	7690	7510	9950	5370	7660	7579.84	4.57	0	-1448	8046	7852	7736	7542	7426	7795	7485	548	2290	5000	5510	10	1	10952635	831	15.52	0.41	12	0.13	489.00	18541.00	10400	20220707	-27.02	6650	20221017	14.14	8900	-14.72	20230327	6940	9.37	20230103	10400	-27.02	20220707	6650	14.14	20221017	3.21	N	008250	5000	547 억	500709	N	N	8	N	N
135	20230707	110218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7560	-100	5	-1.31	70116920	9227	11.66	7660	7690	7560	9950	5370	7660	7599.10	4.57	0	-1052	8046	7852	7736	7542	7426	7795	7485	548	2290	5000	5510	10	1	10952635	828	15.46	0.41	12	0.08	489.00	18541.00	10400	20220707	-27.31	6650	20221017	13.68	8900	-15.06	20230327	6940	8.93	20230103	10400	-27.31	20220707	6650	13.68	20221017	3.21	N	008250	5000	547 억	500709	N	N	8	N	N
136	20230707	100218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7600	-60	5	-0.78	46830770	6153	7.78	7660	7690	7600	9950	5370	7660	7611.05	4.57	0	-569	8046	7852	7736	7542	7426	7795	7485	548	2290	5000	5510	10	1	10952635	832	15.54	0.41	12	0.06	489.00	18541.00	10400	20220707	-26.92	6650	20221017	14.29	8900	-14.61	20230327	6940	9.51	20230103	10400	-26.92	20220707	6650	14.29	20221017	3.21	N	008250	5000	547 억	500709	N	N	8	N	N
137	20230707	090217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7630	-30	5	-0.39	359920	47	0.06	7660	7660	7630	9950	5370	7660	7657.87	4.57	0	-32	8046	7852	7736	7542	7426	7795	7485	548	2290	5000	5510	10	1	10952635	836	15.60	0.41	12	0.00	489.00	18541.00	10400	20220707	-26.63	6650	20221017	14.74	8900	-14.27	20230327	6940	9.94	20230103	10400	-26.63	20220707	6650	14.74	20221017	3.21	N	008250	5000	547 억	500709	N	N	8	N	N
138	20230706	160216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7660	-190	5	-2.42	605955250	78956	180.91	7820	7930	7620	10200	5500	7850	7674.60	4.77	0	-19212	8090	7970	7910	7790	7730	7940	7760	548	2350	5000	5650	10	1	10952635	839	15.66	0.41	12	0.72	489.00	18541.00	10400	20220707	-26.35	6650	20221017	15.19	8900	-13.93	20230327	6940	10.37	20230103	10400	-26.35	20220707	6650	15.19	20221017	3.22	N	008250	5000	547 억	522534	N	N	8	N	N
139	20230706	150218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7660	-190	5	-2.42	574302240	74817	171.43	7820	7930	7620	10200	5500	7850	7676.09	4.77	0	-18834	8090	7970	7910	7790	7730	7940	7760	548	2350	5000	5650	10	1	10952635	839	15.66	0.41	12	0.68	489.00	18541.00	10400	20220707	-26.35	6650	20221017	15.19	8900	-13.93	20230327	6940	10.37	20230103	10400	-26.35	20220707	6650	15.19	20221017	3.22	N	008250	5000	547 억	522534	N	N	0	N	N
140	20230706	140217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7670	-180	5	-2.29	497106480	64730	148.31	7820	7930	7620	10200	5500	7850	7679.69	4.77	0	-18294	8090	7970	7910	7790	7730	7940	7760	548	2350	5000	5650	10	1	10952635	840	15.69	0.41	12	0.59	489.00	18541.00	10400	20220707	-26.25	6650	20221017	15.34	8900	-13.82	20230327	6940	10.52	20230103	10400	-26.25	20220707	6650	15.34	20221017	3.22	N	008250	5000	547 억	522534	N	N	0	N	N
141	20230706	130216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	-210	5	-2.68	445653440	58007	132.91	7820	7930	7620	10200	5500	7850	7682.75	4.77	0	-16222	8090	7970	7910	7790	7730	7940	7760	548	2350	5000	5650	10	1	10952635	837	15.62	0.41	12	0.53	489.00	18541.00	10400	20220707	-26.54	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	10400	-26.54	20220707	6650	14.89	20221017	3.22	N	008250	5000	547 억	522534	N	N	0	N	N
142	20230706	120216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7650	-200	5	-2.55	348664460	45368	103.95	7820	7930	7620	10200	5500	7850	7685.25	4.77	0	-9437	8090	7970	7910	7790	7730	7940	7760	548	2350	5000	5650	10	1	10952635	838	15.64	0.41	12	0.41	489.00	18541.00	10400	20220707	-26.44	6650	20221017	15.04	8900	-14.04	20230327	6940	10.23	20230103	10400	-26.44	20220707	6650	15.04	20221017	3.22	N	008250	5000	547 억	522534	N	N	0	N	N
143	20230706	110218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7640	-210	5	-2.68	305790440	39762	91.11	7820	7930	7620	10200	5500	7850	7690.52	4.77	0	-10023	8090	7970	7910	7790	7730	7940	7760	548	2350	5000	5650	10	1	10952635	837	15.62	0.41	12	0.36	489.00	18541.00	10400	20220707	-26.54	6650	20221017	14.89	8900	-14.16	20230327	6940	10.09	20230103	10400	-26.54	20220707	6650	14.89	20221017	3.22	N	008250	5000	547 억	522534	N	N	0	N	N
144	20230706	100216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7690	-160	5	-2.04	253569430	32935	75.46	7820	7930	7620	10200	5500	7850	7699.09	4.77	0	-8062	8090	7970	7910	7790	7730	7940	7760	548	2350	5000	5650	10	1	10952635	842	15.73	0.41	12	0.30	489.00	18541.00	10400	20220707	-26.06	6650	20221017	15.64	8900	-13.60	20230327	6940	10.81	20230103	10400	-26.06	20220707	6650	15.64	20221017	3.22	N	008250	5000	547 억	522534	N	N	0	N	N
145	20230706	090216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7810	-40	5	-0.51	5379650	688	1.58	7820	7830	7810	10200	5500	7850	7819.26	4.77	0	-262	8090	7970	7910	7790	7730	7940	7760	548	2350	5000	5650	10	1	10952635	855	15.97	0.42	12	0.01	489.00	18541.00	10400	20220707	-24.90	6650	20221017	17.44	8900	-12.25	20230327	6940	12.54	20230103	10400	-24.90	20220707	6650	17.44	20221017	3.22	N	008250	5000	547 억	522534	N	N	0	N	N
146	20230705	160217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7850	-160	5	-2.00	340965640	43148	93.69	8020	8030	7850	10410	5610	8010	7902.65	4.90	0	-11789	8130	8070	7970	7910	7810	8100	7940	548	2400	5000	5760	10	1	10952635	860	16.05	0.42	12	0.39	489.00	18541.00	10400	20220707	-24.52	6650	20221017	18.05	8900	-11.80	20230327	6940	13.11	20230103	10400	-24.52	20220707	6650	18.05	20221017	3.21	N	008250	5000	547 억	536416	N	N	0	N	N
147	20230705	150215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	-120	5	-1.50	295008710	37300	80.99	8020	8030	7860	10410	5610	8010	7909.08	4.90	0	-10797	8130	8070	7970	7910	7810	8100	7940	548	2400	5000	5760	10	1	10952635	864	16.13	0.43	12	0.34	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.21	N	008250	5000	547 억	536416	N	N	0	N	N
148	20230705	140214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	-120	5	-1.50	249035510	31461	68.31	8020	8030	7870	10410	5610	8010	7915.69	4.90	0	-8516	8130	8070	7970	7910	7810	8100	7940	548	2400	5000	5760	10	1	10952635	864	16.13	0.43	12	0.29	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.21	N	008250	5000	547 억	536416	N	N	0	N	N
149	20230705	130214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	-120	5	-1.50	215156880	27166	58.98	8020	8030	7870	10410	5610	8010	7920.08	4.90	0	-5204	8130	8070	7970	7910	7810	8100	7940	548	2400	5000	5760	10	1	10952635	864	16.13	0.43	12	0.25	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.21	N	008250	5000	547 억	536416	N	N	0	N	N
150	20230705	120215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7870	-140	5	-1.75	185376110	23391	50.79	8020	8030	7870	10410	5610	8010	7925.10	4.90	0	-3417	8130	8070	7970	7910	7810	8100	7940	548	2400	5000	5760	10	1	10952635	862	16.09	0.42	12	0.21	489.00	18541.00	10400	20220707	-24.33	6650	20221017	18.35	8900	-11.57	20230327	6940	13.40	20230103	10400	-24.33	20220707	6650	18.35	20221017	3.21	N	008250	5000	547 억	536416	N	N	0	N	N
151	20230705	110215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7900	-110	5	-1.37	155668270	19623	42.61	8020	8030	7890	10410	5610	8010	7932.95	4.90	0	-3159	8130	8070	7970	7910	7810	8100	7940	548	2400	5000	5760	10	1	10952635	865	16.16	0.43	12	0.18	489.00	18541.00	10400	20220707	-24.04	6650	20221017	18.80	8900	-11.24	20230327	6940	13.83	20230103	10400	-24.04	20220707	6650	18.80	20221017	3.21	N	008250	5000	547 억	536416	N	N	0	N	N
152	20230705	100215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	-80	5	-1.00	110462810	13908	30.20	8020	8030	7910	10410	5610	8010	7942.39	4.90	0	230	8130	8070	7970	7910	7810	8100	7940	548	2400	5000	5760	10	1	10952635	869	16.22	0.43	12	0.13	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.21	N	008250	5000	547 억	536416	N	N	0	N	N
153	20230705	090215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8030	20	2	0.25	10720570	1338	2.91	8020	8030	8000	10410	5610	8010	8012.38	4.90	0	-595	8130	8070	7970	7910	7810	8100	7940	548	2400	5000	5760	10	1	10952635	879	16.42	0.43	12	0.01	489.00	18541.00	10400	20220707	-22.79	6650	20221017	20.75	8900	-9.78	20230327	6940	15.71	20230103	10400	-22.79	20220707	6650	20.75	20221017	3.21	N	008250	5000	547 억	536416	N	N	0	N	N
154	20230704	160213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8010	80	2	1.01	363330860	45652	117.08	7870	8030	7870	10300	5560	7930	7958.63	4.87	0	2755	8070	8000	7930	7860	7790	8035	7895	548	2370	5000	5700	10	1	10952635	877	16.38	0.43	12	0.42	489.00	18541.00	10400	20220707	-22.98	6650	20221017	20.45	8900	-10.00	20230327	6940	15.42	20230103	10400	-22.98	20220707	6650	20.45	20221017	3.22	N	008250	5000	547 억	533658	N	N	0	N	N
155	20230704	150213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8000	70	2	0.88	326211040	41015	105.19	7870	8030	7870	10300	5560	7930	7953.46	4.87	0	2537	8070	8000	7930	7860	7790	8035	7895	548	2370	5000	5700	10	1	10952635	876	16.36	0.43	12	0.37	489.00	18541.00	10400	20220707	-23.08	6650	20221017	20.30	8900	-10.11	20230327	6940	15.27	20230103	10400	-23.08	20220707	6650	20.30	20221017	3.22	N	008250	5000	547 억	533658	N	N	0	N	N
156	20230704	140214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7980	50	2	0.63	253039360	31873	81.74	7870	8010	7870	10300	5560	7930	7938.99	4.87	0	2625	8070	8000	7930	7860	7790	8035	7895	548	2370	5000	5700	10	1	10952635	874	16.32	0.43	12	0.29	489.00	18541.00	10400	20220707	-23.27	6650	20221017	20.00	8900	-10.34	20230327	6940	14.99	20230103	10400	-23.27	20220707	6650	20.00	20221017	3.22	N	008250	5000	547 억	533658	N	N	0	N	N
157	20230704	130212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7970	40	2	0.50	178179960	22505	57.72	7870	7990	7870	10300	5560	7930	7917.35	4.87	0	-257	8070	8000	7930	7860	7790	8035	7895	548	2370	5000	5700	10	1	10952635	873	16.30	0.43	12	0.21	489.00	18541.00	10400	20220707	-23.37	6650	20221017	19.85	8900	-10.45	20230327	6940	14.84	20230103	10400	-23.37	20220707	6650	19.85	20221017	3.22	N	008250	5000	547 억	533658	N	N	0	N	N
158	20230704	120214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	0	3	0.00	122718990	15541	39.86	7870	7930	7870	10300	5560	7930	7896.47	4.87	0	-2298	8070	8000	7930	7860	7790	8035	7895	548	2370	5000	5700	10	1	10952635	869	16.22	0.43	12	0.14	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.22	N	008250	5000	547 억	533658	N	N	0	N	N
159	20230704	110211	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	-40	5	-0.50	92977340	11781	30.21	7870	7930	7870	10300	5560	7930	7892.14	4.87	0	-2511	8070	8000	7930	7860	7790	8035	7895	548	2370	5000	5700	10	1	10952635	864	16.13	0.43	12	0.11	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.22	N	008250	5000	547 억	533658	N	N	0	N	N
160	20230704	100211	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7880	-50	5	-0.63	55562900	7049	18.08	7870	7930	7870	10300	5560	7930	7882.38	4.87	0	-1396	8070	8000	7930	7860	7790	8035	7895	548	2370	5000	5700	10	1	10952635	863	16.11	0.43	12	0.06	489.00	18541.00	10400	20220707	-24.23	6650	20221017	18.50	8900	-11.46	20230327	6940	13.54	20230103	10400	-24.23	20220707	6650	18.50	20221017	3.22	N	008250	5000	547 억	533658	N	N	0	N	N
161	20230704	090211	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7870	-60	5	-0.76	8674860	1102	2.83	7870	7900	7870	10300	5560	7930	7871.92	4.87	0	172	8070	8000	7930	7860	7790	8035	7895	548	2370	5000	5700	10	1	10952635	862	16.09	0.42	12	0.01	489.00	18541.00	10400	20220707	-24.33	6650	20221017	18.35	8900	-11.57	20230327	6940	13.40	20230103	10400	-24.33	20220707	6650	18.35	20221017	3.22	N	008250	5000	547 억	533658	N	N	0	N	N
162	20230703	160210	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	30	2	0.38	306998130	38791	101.47	7900	8000	7860	10270	5530	7900	7914.11	4.82	0	5242	8073	7986	7893	7806	7713	7940	7760	548	2370	5000	5680	10	1	10952635	869	16.22	0.43	12	0.35	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.20	N	008250	5000	547 억	527626	N	N	0	N	N
163	20230703	150212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	20	2	0.25	275768720	34848	91.16	7900	8000	7860	10270	5530	7900	7913.47	4.82	0	5257	8073	7986	7893	7806	7713	7940	7760	548	2370	5000	5680	10	1	10952635	867	16.20	0.43	12	0.32	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.20	N	008250	5000	547 억	527626	N	N	0	N	N
164	20230703	140212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7910	10	2	0.13	250998120	31722	82.98	7900	8000	7860	10270	5530	7900	7912.43	4.82	0	5744	8073	7986	7893	7806	7713	7940	7760	548	2370	5000	5680	10	1	10952635	866	16.18	0.43	12	0.29	489.00	18541.00	10400	20220707	-23.94	6650	20221017	18.95	8900	-11.12	20230327	6940	13.98	20230103	10400	-23.94	20220707	6650	18.95	20221017	3.20	N	008250	5000	547 억	527626	N	N	0	N	N
165	20230703	130210	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7910	10	2	0.13	193026410	24387	63.79	7900	8000	7860	10270	5530	7900	7915.14	4.82	0	5990	8073	7986	7893	7806	7713	7940	7760	548	2370	5000	5680	10	1	10952635	866	16.18	0.43	12	0.22	489.00	18541.00	10400	20220707	-23.94	6650	20221017	18.95	8900	-11.12	20230327	6940	13.98	20230103	10400	-23.94	20220707	6650	18.95	20221017	3.20	N	008250	5000	547 억	527626	N	N	0	N	N
166	20230703	120212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	-10	5	-0.13	184699290	23334	61.04	7900	8000	7860	10270	5530	7900	7915.46	4.82	0	5879	8073	7986	7893	7806	7713	7940	7760	548	2370	5000	5680	10	1	10952635	864	16.13	0.43	12	0.21	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.20	N	008250	5000	547 억	527626	N	N	0	N	N
167	20230703	110211	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7910	10	2	0.13	164650670	20795	54.40	7900	8000	7860	10270	5530	7900	7917.80	4.82	0	5650	8073	7986	7893	7806	7713	7940	7760	548	2370	5000	5680	10	1	10952635	866	16.18	0.43	12	0.19	489.00	18541.00	10400	20220707	-23.94	6650	20221017	18.95	8900	-11.12	20230327	6940	13.98	20230103	10400	-23.94	20220707	6650	18.95	20221017	3.20	N	008250	5000	547 억	527626	N	N	0	N	N
168	20230703	100208	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7960	60	2	0.76	124896850	15766	41.24	7900	8000	7860	10270	5530	7900	7921.91	4.82	0	4158	8073	7986	7893	7806	7713	7940	7760	548	2370	5000	5680	10	1	10952635	872	16.28	0.43	12	0.14	489.00	18541.00	10400	20220707	-23.46	6650	20221017	19.70	8900	-10.56	20230327	6940	14.70	20230103	10400	-23.46	20220707	6650	19.70	20221017	3.20	N	008250	5000	547 억	527626	N	N	0	N	N
169	20230703	090209	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7900	0	3	0.00	94800	12	0.03	7900	7900	7900	10270	5530	7900	7900.00	4.82	0	-5	8073	7986	7893	7806	7713	7940	7760	548	2370	5000	5680	10	1	10952635	865	16.16	0.43	12	0.00	489.00	18541.00	10400	20220707	-24.04	6650	20221017	18.80	8900	-11.24	20230327	6940	13.83	20230103	10400	-24.04	20220707	6650	18.80	20221017	3.20	N	008250	5000	547 억	527626	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History