KissMeData/008250/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6950	-20	5	-0.29	36599730	5270	46.61	7000	7000	6900	9060	4880	6970	6944.92	4.61	-1251	7103	7036	6993	6926	6883	7015	6905	548	2090	5000	5010	10	1	10952635	761	14.21	0.37	12	0.05	489.00	18541.00	9650	20220901	-27.98	6650	20221017	4.51	8900	-21.91	20230327	6740	3.12	20230817	9650	-27.98	20220901	6650	4.51	20221017	3.01	N	008250	5000	547 억	504584	N	N	1	N	N
3	20230831	150301	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6910	-60	5	-0.86	33743300	4858	42.97	7000	7000	6900	9060	4880	6970	6945.92	4.61	-1226	7103	7036	6993	6926	6883	7015	6905	548	2090	5000	5010	10	1	10952635	757	14.13	0.37	12	0.04	489.00	18541.00	9650	20220901	-28.39	6650	20221017	3.91	8900	-22.36	20230327	6740	2.52	20230817	9650	-28.39	20220901	6650	3.91	20221017	3.01	N	008250	5000	547 억	504584	N	N	1	N	N
4	20230831	140314	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6920	-50	5	-0.72	28842200	4149	36.70	7000	7000	6920	9060	4880	6970	6951.60	4.61	-1022	7103	7036	6993	6926	6883	7015	6905	548	2090	5000	5010	10	1	10952635	758	14.15	0.37	12	0.04	489.00	18541.00	9650	20220901	-28.29	6650	20221017	4.06	8900	-22.25	20230327	6740	2.67	20230817	9650	-28.29	20220901	6650	4.06	20221017	3.01	N	008250	5000	547 억	504584	N	N	1	N	N
5	20230831	130308	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6940	-30	5	-0.43	24622540	3540	31.31	7000	7000	6930	9060	4880	6970	6955.52	4.61	-815	7103	7036	6993	6926	6883	7015	6905	548	2090	5000	5010	10	1	10952635	760	14.19	0.37	12	0.03	489.00	18541.00	9650	20220901	-28.08	6650	20221017	4.36	8900	-22.02	20230327	6740	2.97	20230817	9650	-28.08	20220901	6650	4.36	20221017	3.01	N	008250	5000	547 억	504584	N	N	1	N	N
6	20230831	120311	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6980	10	2	0.14	17210490	2473	21.87	7000	7000	6930	9060	4880	6970	6959.36	4.61	-329	7103	7036	6993	6926	6883	7015	6905	548	2090	5000	5010	10	1	10952635	764	14.27	0.38	12	0.02	489.00	18541.00	9650	20220901	-27.67	6650	20221017	4.96	8900	-21.57	20230327	6740	3.56	20230817	9650	-27.67	20220901	6650	4.96	20221017	3.01	N	008250	5000	547 억	504584	N	N	1	N	N
7	20230831	110413	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6980	10	2	0.14	14880630	2138	18.91	7000	7000	6930	9060	4880	6970	6960.07	4.61	-329	7103	7036	6993	6926	6883	7015	6905	548	2090	5000	5010	10	1	10952635	764	14.27	0.38	12	0.02	489.00	18541.00	9650	20220901	-27.67	6650	20221017	4.96	8900	-21.57	20230327	6740	3.56	20230817	9650	-27.67	20220901	6650	4.96	20221017	3.01	N	008250	5000	547 억	504584	N	N	1	N	N
8	20230831	100337	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6950	-20	5	-0.29	9095830	1306	11.55	7000	7000	6930	9060	4880	6970	6964.65	4.61	-318	7103	7036	6993	6926	6883	7015	6905	548	2090	5000	5010	10	1	10952635	761	14.21	0.37	12	0.01	489.00	18541.00	9650	20220901	-27.98	6650	20221017	4.51	8900	-21.91	20230327	6740	3.12	20230817	9650	-27.98	20220901	6650	4.51	20221017	3.01	N	008250	5000	547 억	504584	N	N	1	N	N
9	20230831	090250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6990	20	2	0.29	34950	5	0.04	7000	7000	6970	9060	4880	6970	6990.00	4.61	-3	7103	7036	6993	6926	6883	7015	6905	548	2090	5000	5010	10	1	10952635	766	14.29	0.38	12	0.00	489.00	18541.00	9650	20220901	-27.56	6650	20221017	5.11	8900	-21.46	20230327	6740	3.71	20230817	9650	-27.56	20220901	6650	5.11	20221017	3.01	N	008250	5000	547 억	504584	N	N	1	N	N
10	20230830	160235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6970	-30	5	-0.43	69747770	9989	107.57	7060	7060	6950	9100	4900	7000	6982.94	4.62	-741	7166	7082	7016	6932	6866	7075	6925	548	2100	5000	5040	10	1	10952635	763	14.25	0.38	12	0.09	489.00	18541.00	9650	20220901	-27.77	6650	20221017	4.81	8900	-21.69	20230327	6740	3.41	20230817	9650	-27.77	20220901	6650	4.81	20221017	3.01	N	008250	5000	547 억	506259	N	N	1	N	N
11	20230830	150258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6970	-30	5	-0.43	62868380	9002	96.94	7060	7060	6950	9100	4900	7000	6983.82	4.62	-706	7166	7082	7016	6932	6866	7075	6925	548	2100	5000	5040	10	1	10952635	763	14.25	0.38	12	0.08	489.00	18541.00	9650	20220901	-27.77	6650	20221017	4.81	8900	-21.69	20230327	6740	3.41	20230817	9650	-27.77	20220901	6650	4.81	20221017	3.01	N	008250	5000	547 억	506259	N	N	0	N	N
12	20230830	140320	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	10	2	0.14	44104510	6308	67.93	7060	7060	6950	9100	4900	7000	6991.84	4.62	-651	7166	7082	7016	6932	6866	7075	6925	548	2100	5000	5040	10	1	10952635	768	14.34	0.38	12	0.06	489.00	18541.00	9650	20220901	-27.36	6650	20221017	5.41	8900	-21.24	20230327	6740	4.01	20230817	9650	-27.36	20220901	6650	5.41	20221017	3.01	N	008250	5000	547 억	506259	N	N	0	N	N
13	20230830	130300	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	10	2	0.14	35623520	5097	54.89	7060	7060	6950	9100	4900	7000	6989.12	4.62	-393	7166	7082	7016	6932	6866	7075	6925	548	2100	5000	5040	10	1	10952635	768	14.34	0.38	12	0.05	489.00	18541.00	9650	20220901	-27.36	6650	20221017	5.41	8900	-21.24	20230327	6740	4.01	20230817	9650	-27.36	20220901	6650	5.41	20221017	3.01	N	008250	5000	547 억	506259	N	N	0	N	N
14	20230830	120309	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7030	30	2	0.43	33404090	4780	51.48	7060	7060	6950	9100	4900	7000	6988.30	4.62	-393	7166	7082	7016	6932	6866	7075	6925	548	2100	5000	5040	10	1	10952635	770	14.38	0.38	12	0.04	489.00	18541.00	9650	20220901	-27.15	6650	20221017	5.71	8900	-21.01	20230327	6740	4.30	20230817	9650	-27.15	20220901	6650	5.71	20221017	3.01	N	008250	5000	547 억	506259	N	N	0	N	N
15	20230830	110406	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	10	2	0.14	29840500	4272	46.00	7060	7060	6950	9100	4900	7000	6985.14	4.62	-393	7166	7082	7016	6932	6866	7075	6925	548	2100	5000	5040	10	1	10952635	768	14.34	0.38	12	0.04	489.00	18541.00	9650	20220901	-27.36	6650	20221017	5.41	8900	-21.24	20230327	6740	4.01	20230817	9650	-27.36	20220901	6650	5.41	20221017	3.01	N	008250	5000	547 억	506259	N	N	0	N	N
16	20230830	100327	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6980	-20	5	-0.29	12847140	1836	19.77	7060	7060	6970	9100	4900	7000	6997.35	4.62	-180	7166	7082	7016	6932	6866	7075	6925	548	2100	5000	5040	10	1	10952635	764	14.27	0.38	12	0.02	489.00	18541.00	9650	20220901	-27.67	6650	20221017	4.96	8900	-21.57	20230327	6740	3.56	20230817	9650	-27.67	20220901	6650	4.96	20221017	3.01	N	008250	5000	547 억	506259	N	N	0	N	N
17	20230830	090247	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	10	2	0.14	169310	24	0.26	7060	7060	7010	9100	4900	7000	7054.58	4.62	-3	7166	7082	7016	6932	6866	7075	6925	548	2100	5000	5040	10	1	10952635	768	14.34	0.38	12	0.00	489.00	18541.00	9650	20220901	-27.36	6650	20221017	5.41	8900	-21.24	20230327	6740	4.01	20230817	9650	-27.36	20220901	6650	5.41	20221017	3.01	N	008250	5000	547 억	506259	N	N	0	N	N
18	20230829	160233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7000	40	2	0.57	65120560	9286	103.01	7000	7100	6950	9040	4880	6960	7012.77	4.62	-128	7080	7020	6920	6860	6760	7050	6890	548	2080	5000	5010	10	1	10952635	767	14.31	0.38	12	0.08	489.00	18541.00	9650	20220901	-27.46	6650	20221017	5.26	8900	-21.35	20230327	6740	3.86	20230817	9650	-27.46	20220901	6650	5.26	20221017	3.01	N	008250	5000	547 억	506381	N	N	0	N	N
19	20230829	150259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6990	30	2	0.43	61448140	8761	97.18	7000	7100	6950	9040	4880	6960	7013.83	4.62	-121	7080	7020	6920	6860	6760	7050	6890	548	2080	5000	5010	10	1	10952635	766	14.29	0.38	12	0.08	489.00	18541.00	9650	20220901	-27.56	6650	20221017	5.11	8900	-21.46	20230327	6740	3.71	20230817	9650	-27.56	20220901	6650	5.11	20221017	3.01	N	008250	5000	547 억	506381	N	N	0	N	N
20	20230829	140319	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	50	2	0.72	49039460	6988	77.52	7000	7100	6950	9040	4880	6960	7017.67	4.62	-101	7080	7020	6920	6860	6760	7050	6890	548	2080	5000	5010	10	1	10952635	768	14.34	0.38	12	0.06	489.00	18541.00	9650	20220901	-27.36	6650	20221017	5.41	8900	-21.24	20230327	6740	4.01	20230817	9650	-27.36	20220901	6650	5.41	20221017	3.01	N	008250	5000	547 억	506381	N	N	0	N	N
21	20230829	130304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7030	70	2	1.01	47075270	6708	74.41	7000	7100	6950	9040	4880	6960	7017.78	4.62	-77	7080	7020	6920	6860	6760	7050	6890	548	2080	5000	5010	10	1	10952635	770	14.38	0.38	12	0.06	489.00	18541.00	9650	20220901	-27.15	6650	20221017	5.71	8900	-21.01	20230327	6740	4.30	20230817	9650	-27.15	20220901	6650	5.71	20221017	3.01	N	008250	5000	547 억	506381	N	N	0	N	N
22	20230829	120310	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	50	2	0.72	39335680	5604	62.16	7000	7100	6950	9040	4880	6960	7019.21	4.62	-31	7080	7020	6920	6860	6760	7050	6890	548	2080	5000	5010	10	1	10952635	768	14.34	0.38	12	0.05	489.00	18541.00	9650	20220901	-27.36	6650	20221017	5.41	8900	-21.24	20230327	6740	4.01	20230817	9650	-27.36	20220901	6650	5.41	20221017	3.01	N	008250	5000	547 억	506381	N	N	0	N	N
23	20230829	110445	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7030	70	2	1.01	37421220	5331	59.13	7000	7100	6950	9040	4880	6960	7019.55	4.62	-27	7080	7020	6920	6860	6760	7050	6890	548	2080	5000	5010	10	1	10952635	770	14.38	0.38	12	0.05	489.00	18541.00	9650	20220901	-27.15	6650	20221017	5.71	8900	-21.01	20230327	6740	4.30	20230817	9650	-27.15	20220901	6650	5.71	20221017	3.01	N	008250	5000	547 억	506381	N	N	0	N	N
24	20230829	100331	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7040	80	2	1.15	26021770	3707	41.12	7000	7100	6950	9040	4880	6960	7019.63	4.62	-60	7080	7020	6920	6860	6760	7050	6890	548	2080	5000	5010	10	1	10952635	771	14.40	0.38	12	0.03	489.00	18541.00	9650	20220901	-27.05	6650	20221017	5.86	8900	-20.90	20230327	6740	4.45	20230817	9650	-27.05	20220901	6650	5.86	20221017	3.01	N	008250	5000	547 억	506381	N	N	0	N	N
25	20230829	090227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7000	40	2	0.57	377980	54	0.60	7000	7000	6980	9040	4880	6960	6999.63	4.62	0	7080	7020	6920	6860	6760	7050	6890	548	2080	5000	5010	10	1	10952635	767	14.31	0.38	12	0.00	489.00	18541.00	9650	20220901	-27.46	6650	20221017	5.26	8900	-21.35	20230327	6740	3.86	20230817	9650	-27.46	20220901	6650	5.26	20221017	3.01	N	008250	5000	547 억	506381	N	N	0	N	N
26	20230828	160227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6960	120	2	1.75	61948300	9010	76.70	6830	6980	6820	8890	4790	6840	6875.50	4.62	838	6933	6886	6843	6796	6753	6910	6820	548	2050	5000	4920	10	1	10952635	762	14.23	0.38	12	0.08	489.00	18541.00	9650	20220901	-27.88	6650	20221017	4.66	8900	-21.80	20230327	6740	3.26	20230817	9650	-27.88	20220901	6650	4.66	20221017	3.03	N	008250	5000	547 억	505544	N	N	0	N	N
27	20230828	150229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6890	50	2	0.73	54313360	7910	67.34	6830	6980	6820	8890	4790	6840	6866.42	4.62	805	6933	6886	6843	6796	6753	6910	6820	548	2050	5000	4920	10	1	10952635	755	14.09	0.37	12	0.07	489.00	18541.00	9650	20220901	-28.60	6650	20221017	3.61	8900	-22.58	20230327	6740	2.23	20230817	9650	-28.60	20220901	6650	3.61	20221017	3.03	N	008250	5000	547 억	505544	N	N	0	N	N
28	20230828	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	60	2	0.88	41320210	6029	51.32	6830	6900	6820	8890	4790	6840	6853.58	4.62	724	6933	6886	6843	6796	6753	6910	6820	548	2050	5000	4920	10	1	10952635	756	14.11	0.37	12	0.06	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	3.03	N	008250	5000	547 억	505544	N	N	0	N	N
29	20230828	130233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6890	50	2	0.73	36681500	5356	45.59	6830	6900	6820	8890	4790	6840	6848.67	4.62	638	6933	6886	6843	6796	6753	6910	6820	548	2050	5000	4920	10	1	10952635	755	14.09	0.37	12	0.05	489.00	18541.00	9650	20220901	-28.60	6650	20221017	3.61	8900	-22.58	20230327	6740	2.23	20230817	9650	-28.60	20220901	6650	3.61	20221017	3.03	N	008250	5000	547 억	505544	N	N	0	N	N
30	20230828	120230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6890	50	2	0.73	33209060	4852	41.30	6830	6900	6820	8890	4790	6840	6844.41	4.62	633	6933	6886	6843	6796	6753	6910	6820	548	2050	5000	4920	10	1	10952635	755	14.09	0.37	12	0.04	489.00	18541.00	9650	20220901	-28.60	6650	20221017	3.61	8900	-22.58	20230327	6740	2.23	20230817	9650	-28.60	20220901	6650	3.61	20221017	3.03	N	008250	5000	547 억	505544	N	N	0	N	N
31	20230828	110229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6890	50	2	0.73	26048380	3812	32.45	6830	6890	6820	8890	4790	6840	6833.26	4.62	793	6933	6886	6843	6796	6753	6910	6820	548	2050	5000	4920	10	1	10952635	755	14.09	0.37	12	0.03	489.00	18541.00	9650	20220901	-28.60	6650	20221017	3.61	8900	-22.58	20230327	6740	2.23	20230817	9650	-28.60	20220901	6650	3.61	20221017	3.03	N	008250	5000	547 억	505544	N	N	0	N	N
32	20230828	100226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6840	0	3	0.00	20873150	3057	26.02	6830	6880	6820	8890	4790	6840	6827.98	4.62	786	6933	6886	6843	6796	6753	6910	6820	548	2050	5000	4920	10	1	10952635	749	13.99	0.37	12	0.03	489.00	18541.00	9650	20220901	-29.12	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	9650	-29.12	20220901	6650	2.86	20221017	3.03	N	008250	5000	547 억	505544	N	N	0	N	N
33	20230828	090230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-10	5	-0.15	259540	38	0.32	6830	6830	6830	8890	4790	6840	6830.00	4.62	0	6933	6886	6843	6796	6753	6910	6820	548	2050	5000	4920	10	1	10952635	748	13.97	0.37	12	0.00	489.00	18541.00	9650	20220901	-29.22	6650	20221017	2.71	8900	-23.26	20230327	6740	1.34	20230817	9650	-29.22	20220901	6650	2.71	20221017	3.03	N	008250	5000	547 억	505544	N	N	0	N	N
34	20230825	160229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6840	-20	5	-0.29	80130570	11732	146.94	6810	6890	6800	8910	4810	6860	6830.09	4.61	229	6926	6892	6866	6832	6806	6910	6850	548	2050	5000	4930	10	1	10952635	749	13.99	0.37	12	0.11	489.00	18541.00	9650	20220901	-29.12	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	9650	-29.12	20220901	6650	2.86	20221017	3.01	N	008250	5000	547 억	504596	N	N	2	N	N
35	20230825	150229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6860	0	3	0.00	74191890	10865	136.08	6810	6890	6800	8910	4810	6860	6828.52	4.61	298	6926	6892	6866	6832	6806	6910	6850	548	2050	5000	4930	10	1	10952635	751	14.03	0.37	12	0.10	489.00	18541.00	9650	20220901	-28.91	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	9650	-28.91	20220901	6650	3.16	20221017	3.01	N	008250	5000	547 억	504596	N	N	2	N	N
36	20230825	140228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6850	-10	5	-0.15	69898930	10238	128.23	6810	6890	6800	8910	4810	6860	6827.40	4.61	459	6926	6892	6866	6832	6806	6910	6850	548	2050	5000	4930	10	1	10952635	750	14.01	0.37	12	0.09	489.00	18541.00	9650	20220901	-29.02	6650	20221017	3.01	8900	-23.03	20230327	6740	1.63	20230817	9650	-29.02	20220901	6650	3.01	20221017	3.01	N	008250	5000	547 억	504596	N	N	2	N	N
37	20230825	130229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6850	-10	5	-0.15	68207280	9991	125.14	6810	6890	6800	8910	4810	6860	6826.87	4.61	522	6926	6892	6866	6832	6806	6910	6850	548	2050	5000	4930	10	1	10952635	750	14.01	0.37	12	0.09	489.00	18541.00	9650	20220901	-29.02	6650	20221017	3.01	8900	-23.03	20230327	6740	1.63	20230817	9650	-29.02	20220901	6650	3.01	20221017	3.01	N	008250	5000	547 억	504596	N	N	2	N	N
38	20230825	120229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6840	-20	5	-0.29	57622640	8442	105.74	6810	6890	6800	8910	4810	6860	6825.71	4.61	312	6926	6892	6866	6832	6806	6910	6850	548	2050	5000	4930	10	1	10952635	749	13.99	0.37	12	0.08	489.00	18541.00	9650	20220901	-29.12	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	9650	-29.12	20220901	6650	2.86	20221017	3.01	N	008250	5000	547 억	504596	N	N	2	N	N
39	20230825	110229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-30	5	-0.44	48293040	7076	88.63	6810	6890	6800	8910	4810	6860	6824.91	4.61	312	6926	6892	6866	6832	6806	6910	6850	548	2050	5000	4930	10	1	10952635	748	13.97	0.37	12	0.06	489.00	18541.00	9650	20220901	-29.22	6650	20221017	2.71	8900	-23.26	20230327	6740	1.34	20230817	9650	-29.22	20220901	6650	2.71	20221017	3.01	N	008250	5000	547 억	504596	N	N	2	N	N
40	20230825	100229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6870	10	2	0.15	14206350	2081	26.06	6810	6890	6800	8910	4810	6860	6826.69	4.61	-320	6926	6892	6866	6832	6806	6910	6850	548	2050	5000	4930	10	1	10952635	752	14.05	0.37	12	0.02	489.00	18541.00	9650	20220901	-28.81	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	9650	-28.81	20220901	6650	3.31	20221017	3.01	N	008250	5000	547 억	504596	N	N	2	N	N
41	20230825	090229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6810	-50	5	-0.73	2184930	321	4.02	6810	6860	6800	8910	4810	6860	6806.64	4.61	-164	6926	6892	6866	6832	6806	6910	6850	548	2050	5000	4930	10	1	10952635	746	13.93	0.37	12	0.00	489.00	18541.00	9650	20220901	-29.43	6650	20221017	2.41	8900	-23.48	20230327	6740	1.04	20230817	9650	-29.43	20220901	6650	2.41	20221017	3.01	N	008250	5000	547 억	504596	N	N	2	N	N
42	20230824	160227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6860	-40	5	-0.58	54721060	7972	91.68	6850	6900	6840	8970	4830	6900	6863.58	4.62	-1036	7086	6992	6876	6782	6666	7040	6830	548	2070	5000	4960	10	1	10952635	751	14.03	0.37	12	0.07	489.00	18541.00	9650	20220901	-28.91	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	9650	-28.91	20220901	6650	3.16	20221017	3.06	N	008250	5000	547 억	505473	N	N	2	N	N
43	20230824	150226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6860	-40	5	-0.58	51965400	7570	87.06	6850	6900	6840	8970	4830	6900	6864.05	4.62	-949	7086	6992	6876	6782	6666	7040	6830	548	2070	5000	4960	10	1	10952635	751	14.03	0.37	12	0.07	489.00	18541.00	9650	20220901	-28.91	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	9650	-28.91	20220901	6650	3.16	20221017	3.06	N	008250	5000	547 억	505473	N	N	2	N	N
44	20230824	140227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6870	-30	5	-0.43	45970560	6695	77.00	6850	6900	6840	8970	4830	6900	6865.75	4.62	-520	7086	6992	6876	6782	6666	7040	6830	548	2070	5000	4960	10	1	10952635	752	14.05	0.37	12	0.06	489.00	18541.00	9650	20220901	-28.81	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	9650	-28.81	20220901	6650	3.31	20221017	3.06	N	008250	5000	547 억	505473	N	N	2	N	N
45	20230824	130228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6870	-30	5	-0.43	28159600	4100	47.15	6850	6900	6840	8970	4830	6900	6867.18	4.62	-314	7086	6992	6876	6782	6666	7040	6830	548	2070	5000	4960	10	1	10952635	752	14.05	0.37	12	0.04	489.00	18541.00	9650	20220901	-28.81	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	9650	-28.81	20220901	6650	3.31	20221017	3.06	N	008250	5000	547 억	505473	N	N	2	N	N
46	20230824	120229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6890	-10	5	-0.14	23974260	3491	40.15	6850	6900	6840	8970	4830	6900	6866.22	4.62	-243	7086	6992	6876	6782	6666	7040	6830	548	2070	5000	4960	10	1	10952635	755	14.09	0.37	12	0.03	489.00	18541.00	9650	20220901	-28.60	6650	20221017	3.61	8900	-22.58	20230327	6740	2.23	20230817	9650	-28.60	20220901	6650	3.61	20221017	3.06	N	008250	5000	547 억	505473	N	N	2	N	N
47	20230824	110227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	0	3	0.00	21220930	3090	35.54	6850	6900	6840	8970	4830	6900	6866.23	4.62	-160	7086	6992	6876	6782	6666	7040	6830	548	2070	5000	4960	10	1	10952635	756	14.11	0.37	12	0.03	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	3.06	N	008250	5000	547 억	505473	N	N	2	N	N
48	20230824	100227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6840	-60	5	-0.87	16622950	2421	27.84	6850	6900	6840	8970	4830	6900	6864.28	4.62	-58	7086	6992	6876	6782	6666	7040	6830	548	2070	5000	4960	10	1	10952635	749	13.99	0.37	12	0.02	489.00	18541.00	9650	20220901	-29.12	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	9650	-29.12	20220901	6650	2.86	20221017	3.06	N	008250	5000	547 억	505473	N	N	2	N	N
49	20230824	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	0	3	0.00	1691750	246	2.83	6850	6900	6850	8970	4830	6900	6852.52	4.62	4	7086	6992	6876	6782	6666	7040	6830	548	2070	5000	4960	10	1	10952635	756	14.11	0.37	12	0.00	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	3.06	N	008250	5000	547 억	505473	N	N	2	N	N
50	20230823	160225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	70	2	1.02	59699080	8692	93.98	6760	6970	6760	8870	4790	6830	6868.28	4.61	117	7070	6950	6880	6760	6690	6915	6725	548	2040	5000	4910	10	1	10952635	756	14.11	0.37	12	0.08	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	3.14	N	008250	5000	547 억	505209	N	N	2	N	N
51	20230823	150226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6890	60	2	0.88	55719790	8113	87.72	6760	6970	6760	8870	4790	6830	6867.96	4.61	118	7070	6950	6880	6760	6690	6915	6725	548	2040	5000	4910	10	1	10952635	755	14.09	0.37	12	0.07	489.00	18541.00	9650	20220901	-28.60	6650	20221017	3.61	8900	-22.58	20230327	6740	2.23	20230817	9650	-28.60	20220901	6650	3.61	20221017	3.14	N	008250	5000	547 억	505209	N	N	3	N	N
52	20230823	140228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	70	2	1.02	52411050	7634	82.54	6760	6970	6760	8870	4790	6830	6865.48	4.61	288	7070	6950	6880	6760	6690	6915	6725	548	2040	5000	4910	10	1	10952635	756	14.11	0.37	12	0.07	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	3.14	N	008250	5000	547 억	505209	N	N	3	N	N
53	20230823	130227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6920	90	2	1.32	50709440	7388	79.88	6760	6970	6760	8870	4790	6830	6863.76	4.61	413	7070	6950	6880	6760	6690	6915	6725	548	2040	5000	4910	10	1	10952635	758	14.15	0.37	12	0.07	489.00	18541.00	9650	20220901	-28.29	6650	20221017	4.06	8900	-22.25	20230327	6740	2.67	20230817	9650	-28.29	20220901	6650	4.06	20221017	3.14	N	008250	5000	547 억	505209	N	N	3	N	N
54	20230823	120227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6970	140	2	2.05	44476940	6487	70.14	6760	6970	6760	8870	4790	6830	6856.32	4.61	173	7070	6950	6880	6760	6690	6915	6725	548	2040	5000	4910	10	1	10952635	763	14.25	0.38	12	0.06	489.00	18541.00	9650	20220901	-27.77	6650	20221017	4.81	8900	-21.69	20230327	6740	3.41	20230817	9650	-27.77	20220901	6650	4.81	20221017	3.14	N	008250	5000	547 억	505209	N	N	3	N	N
55	20230823	110226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6910	80	2	1.17	28810420	4224	45.67	6760	6920	6760	8870	4790	6830	6820.65	4.61	473	7070	6950	6880	6760	6690	6915	6725	548	2040	5000	4910	10	1	10952635	757	14.13	0.37	12	0.04	489.00	18541.00	9650	20220901	-28.39	6650	20221017	3.91	8900	-22.36	20230327	6740	2.52	20230817	9650	-28.39	20220901	6650	3.91	20221017	3.14	N	008250	5000	547 억	505209	N	N	3	N	N
56	20230823	100227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	0	3	0.00	10871620	1604	17.34	6760	6830	6760	8870	4790	6830	6777.82	4.61	-66	7070	6950	6880	6760	6690	6915	6725	548	2040	5000	4910	10	1	10952635	748	13.97	0.37	12	0.01	489.00	18541.00	9650	20220901	-29.22	6650	20221017	2.71	8900	-23.26	20230327	6740	1.34	20230817	9650	-29.22	20220901	6650	2.71	20221017	3.14	N	008250	5000	547 억	505209	N	N	3	N	N
57	20230823	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6790	-40	5	-0.59	7174210	1061	11.47	6760	6790	6760	8870	4790	6830	6761.74	4.61	61	7070	6950	6880	6760	6690	6915	6725	548	2040	5000	4910	10	1	10952635	744	13.89	0.37	12	0.01	489.00	18541.00	9650	20220901	-29.64	6650	20221017	2.11	8900	-23.71	20230327	6740	0.74	20230817	9650	-29.64	20220901	6650	2.11	20221017	3.14	N	008250	5000	547 억	505209	N	N	3	N	N
58	20230822	160226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-90	5	-1.30	62794730	9138	79.87	7000	7000	6810	8990	4850	6920	6871.82	4.63	-1783	7053	6986	6893	6826	6733	7020	6860	548	2070	5000	4980	10	1	10952635	748	13.97	0.37	12	0.08	489.00	18541.00	9650	20220901	-29.22	6650	20221017	2.71	8900	-23.26	20230327	6740	1.34	20230817	9650	-29.22	20220901	6650	2.71	20221017	3.15	N	008250	5000	547 억	506992	N	N	3	N	N
59	20230822	150227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6810	-110	5	-1.59	60214050	8760	76.57	7000	7000	6810	8990	4850	6920	6873.75	4.63	-1656	7053	6986	6893	6826	6733	7020	6860	548	2070	5000	4980	10	1	10952635	746	13.93	0.37	12	0.08	489.00	18541.00	9650	20220901	-29.43	6650	20221017	2.41	8900	-23.48	20230327	6740	1.04	20230817	9650	-29.43	20220901	6650	2.41	20221017	3.15	N	008250	5000	547 억	506992	N	N	5	N	N
60	20230822	140227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6860	-60	5	-0.87	48579820	7058	61.69	7000	7000	6850	8990	4850	6920	6882.94	4.63	-1291	7053	6986	6893	6826	6733	7020	6860	548	2070	5000	4980	10	1	10952635	751	14.03	0.37	12	0.06	489.00	18541.00	9650	20220901	-28.91	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	9650	-28.91	20220901	6650	3.16	20221017	3.15	N	008250	5000	547 억	506992	N	N	5	N	N
61	20230822	130225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6910	-10	5	-0.14	37498750	5443	47.57	7000	7000	6850	8990	4850	6920	6889.35	4.63	-1205	7053	6986	6893	6826	6733	7020	6860	548	2070	5000	4980	10	1	10952635	757	14.13	0.37	12	0.05	489.00	18541.00	9650	20220901	-28.39	6650	20221017	3.91	8900	-22.36	20230327	6740	2.52	20230817	9650	-28.39	20220901	6650	3.91	20221017	3.15	N	008250	5000	547 억	506992	N	N	5	N	N
62	20230822	120223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	-20	5	-0.29	23848600	3461	30.25	7000	7000	6850	8990	4850	6920	6890.67	4.63	-1105	7053	6986	6893	6826	6733	7020	6860	548	2070	5000	4980	10	1	10952635	756	14.11	0.37	12	0.03	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	3.15	N	008250	5000	547 억	506992	N	N	5	N	N
63	20230822	110225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6880	-40	5	-0.58	12643650	1829	15.99	7000	7000	6880	8990	4850	6920	6912.88	4.63	-1081	7053	6986	6893	6826	6733	7020	6860	548	2070	5000	4980	10	1	10952635	754	14.07	0.37	12	0.02	489.00	18541.00	9650	20220901	-28.70	6650	20221017	3.46	8900	-22.70	20230327	6740	2.08	20230817	9650	-28.70	20220901	6650	3.46	20221017	3.15	N	008250	5000	547 억	506992	N	N	5	N	N
64	20230822	100224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	-20	5	-0.29	9400060	1358	11.87	7000	7000	6890	8990	4850	6920	6921.99	4.63	-1065	7053	6986	6893	6826	6733	7020	6860	548	2070	5000	4980	10	1	10952635	756	14.11	0.37	12	0.01	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	3.15	N	008250	5000	547 억	506992	N	N	5	N	N
65	20230822	090225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6940	20	2	0.29	195940	28	0.24	7000	7000	6940	8990	4850	6920	6997.86	4.63	0	7053	6986	6893	6826	6733	7020	6860	548	2070	5000	4980	10	1	10952635	760	14.19	0.37	12	0.00	489.00	18541.00	9650	20220901	-28.08	6650	20221017	4.36	8900	-22.02	20230327	6740	2.97	20230817	9650	-28.08	20220901	6650	4.36	20221017	3.15	N	008250	5000	547 억	506992	N	N	5	N	N
66	20230821	160224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6920	150	2	2.22	75947170	11012	62.50	6810	6960	6800	8800	4740	6770	6896.76	4.63	-850	7050	6910	6840	6700	6630	6875	6665	548	2030	5000	4870	10	1	10952635	758	14.15	0.37	12	0.10	489.00	18541.00	9650	20220901	-28.29	6650	20221017	4.06	8900	-22.25	20230327	6740	2.67	20230817	9650	-28.29	20220901	6650	4.06	20221017	3.16	N	008250	5000	547 억	507423	N	N	5	N	N
67	20230821	150226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6940	170	2	2.51	69896230	10137	57.54	6810	6960	6800	8800	4740	6770	6895.16	4.63	-496	7050	6910	6840	6700	6630	6875	6665	548	2030	5000	4870	10	1	10952635	760	14.19	0.37	12	0.09	489.00	18541.00	9650	20220901	-28.08	6650	20221017	4.36	8900	-22.02	20230327	6740	2.97	20230817	9650	-28.08	20220901	6650	4.36	20221017	3.16	N	008250	5000	547 억	507423	N	N	6	N	N
68	20230821	140226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6940	170	2	2.51	60771470	8823	50.08	6810	6960	6800	8800	4740	6770	6887.85	4.63	-435	7050	6910	6840	6700	6630	6875	6665	548	2030	5000	4870	10	1	10952635	760	14.19	0.37	12	0.08	489.00	18541.00	9650	20220901	-28.08	6650	20221017	4.36	8900	-22.02	20230327	6740	2.97	20230817	9650	-28.08	20220901	6650	4.36	20221017	3.16	N	008250	5000	547 억	507423	N	N	6	N	N
69	20230821	130227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6950	180	2	2.66	53683210	7802	44.28	6810	6950	6800	8800	4740	6770	6880.70	4.63	-321	7050	6910	6840	6700	6630	6875	6665	548	2030	5000	4870	10	1	10952635	761	14.21	0.37	12	0.07	489.00	18541.00	9650	20220901	-27.98	6650	20221017	4.51	8900	-21.91	20230327	6740	3.12	20230817	9650	-27.98	20220901	6650	4.51	20221017	3.16	N	008250	5000	547 억	507423	N	N	6	N	N
70	20230821	120227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6910	140	2	2.07	47597310	6923	39.30	6810	6930	6800	8800	4740	6770	6875.24	4.63	-320	7050	6910	6840	6700	6630	6875	6665	548	2030	5000	4870	10	1	10952635	757	14.13	0.37	12	0.06	489.00	18541.00	9650	20220901	-28.39	6650	20221017	3.91	8900	-22.36	20230327	6740	2.52	20230817	9650	-28.39	20220901	6650	3.91	20221017	3.16	N	008250	5000	547 억	507423	N	N	6	N	N
71	20230821	110226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	130	2	1.92	39594670	5765	32.72	6810	6930	6800	8800	4740	6770	6868.11	4.63	-215	7050	6910	6840	6700	6630	6875	6665	548	2030	5000	4870	10	1	10952635	756	14.11	0.37	12	0.05	489.00	18541.00	9650	20220901	-28.50	6650	20221017	3.76	8900	-22.47	20230327	6740	2.37	20230817	9650	-28.50	20220901	6650	3.76	20221017	3.16	N	008250	5000	547 억	507423	N	N	6	N	N
72	20230821	100226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6860	90	2	1.33	17821130	2611	14.82	6810	6870	6800	8800	4740	6770	6825.40	4.63	741	7050	6910	6840	6700	6630	6875	6665	548	2030	5000	4870	10	1	10952635	751	14.03	0.37	12	0.02	489.00	18541.00	9650	20220901	-28.91	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	9650	-28.91	20220901	6650	3.16	20221017	3.16	N	008250	5000	547 억	507423	N	N	6	N	N
73	20230821	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6810	40	2	0.59	115770	17	0.10	6810	6810	6810	8800	4740	6770	6810.00	4.63	0	7050	6910	6840	6700	6630	6875	6665	548	2030	5000	4870	10	1	10952635	746	13.93	0.37	12	0.00	489.00	18541.00	9650	20220901	-29.43	6650	20221017	2.41	8900	-23.48	20230327	6740	1.04	20230817	9650	-29.43	20220901	6650	2.41	20221017	3.16	N	008250	5000	547 억	507423	N	N	6	N	N
74	20230818	160226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6770	-90	5	-1.31	118080080	17340	76.29	6820	6980	6770	8910	4810	6860	6809.97	4.65	-362	6993	6926	6833	6766	6673	6880	6720	548	2050	5000	4930	10	1	10952635	741	13.84	0.37	12	0.16	489.00	18541.00	9650	20220901	-29.84	6650	20221017	1.80	8900	-23.93	20230327	6740	0.45	20230817	9650	-29.84	20220901	6650	1.80	20221017	3.17	N	008250	5000	547 억	508773	N	N	6	N	N
75	20230818	150225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-30	5	-0.44	103670320	15215	66.94	6820	6980	6770	8910	4810	6860	6813.69	4.65	-345	6993	6926	6833	6766	6673	6880	6720	548	2050	5000	4930	10	1	10952635	748	13.97	0.37	12	0.14	489.00	18541.00	9650	20220901	-29.22	6650	20221017	2.71	8900	-23.26	20230327	6740	1.34	20230817	9650	-29.22	20220901	6650	2.71	20221017	3.17	N	008250	5000	547 억	508773	N	N	15	N	N
76	20230818	140225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6840	-20	5	-0.29	89533090	13143	57.82	6820	6980	6770	8910	4810	6860	6812.23	4.65	25	6993	6926	6833	6766	6673	6880	6720	548	2050	5000	4930	10	1	10952635	749	13.99	0.37	12	0.12	489.00	18541.00	9650	20220901	-29.12	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	9650	-29.12	20220901	6650	2.86	20221017	3.17	N	008250	5000	547 억	508773	N	N	15	N	N
77	20230818	130223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6860	0	3	0.00	31946060	4680	20.59	6820	6980	6770	8910	4810	6860	6826.08	4.65	-640	6993	6926	6833	6766	6673	6880	6720	548	2050	5000	4930	10	1	10952635	751	14.03	0.37	12	0.04	489.00	18541.00	9650	20220901	-28.91	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	9650	-28.91	20220901	6650	3.16	20221017	3.17	N	008250	5000	547 억	508773	N	N	15	N	N
78	20230818	120231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-30	5	-0.44	27616610	4047	17.80	6820	6980	6770	8910	4810	6860	6823.97	4.65	-539	6993	6926	6833	6766	6673	6880	6720	548	2050	5000	4930	10	1	10952635	748	13.97	0.37	12	0.04	489.00	18541.00	9650	20220901	-29.22	6650	20221017	2.71	8900	-23.26	20230327	6740	1.34	20230817	9650	-29.22	20220901	6650	2.71	20221017	3.17	N	008250	5000	547 억	508773	N	N	15	N	N
79	20230818	110224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-30	5	-0.44	24074200	3528	15.52	6820	6980	6770	8910	4810	6860	6823.75	4.65	-539	6993	6926	6833	6766	6673	6880	6720	548	2050	5000	4930	10	1	10952635	748	13.97	0.37	12	0.03	489.00	18541.00	9650	20220901	-29.22	6650	20221017	2.71	8900	-23.26	20230327	6740	1.34	20230817	9650	-29.22	20220901	6650	2.71	20221017	3.17	N	008250	5000	547 억	508773	N	N	15	N	N
80	20230818	100225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-30	5	-0.44	20856490	3058	13.45	6820	6980	6770	8910	4810	6860	6820.30	4.65	-683	6993	6926	6833	6766	6673	6880	6720	548	2050	5000	4930	10	1	10952635	748	13.97	0.37	12	0.03	489.00	18541.00	9650	20220901	-29.22	6650	20221017	2.71	8900	-23.26	20230327	6740	1.34	20230817	9650	-29.22	20220901	6650	2.71	20221017	3.17	N	008250	5000	547 억	508773	N	N	15	N	N
81	20230818	090225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6860	0	3	0.00	2734860	401	1.76	6820	6860	6820	8910	4810	6860	6820.10	4.65	0	6993	6926	6833	6766	6673	6880	6720	548	2050	5000	4930	10	1	10952635	751	14.03	0.37	12	0.00	489.00	18541.00	9650	20220901	-28.91	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	9650	-28.91	20220901	6650	3.16	20221017	3.17	N	008250	5000	547 억	508773	N	N	15	N	N
82	20230817	160226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6860	-60	5	-0.87	154818600	22729	83.57	6900	6900	6740	8990	4850	6920	6811.50	4.72	-8511	7053	6986	6943	6876	6833	6965	6855	548	2070	5000	4980	10	1	10952635	751	14.03	0.37	12	0.21	489.00	18541.00	9660	20220816	-28.99	6650	20221017	3.16	8900	-22.92	20230327	6740	1.78	20230817	9650	-28.91	20220901	6650	3.16	20221017	3.17	N	008250	5000	547 억	517124	N	N	15	N	N
83	20230817	150227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6870	-50	5	-0.72	145168780	21323	78.40	6900	6900	6740	8990	4850	6920	6808.08	4.72	-8521	7053	6986	6943	6876	6833	6965	6855	548	2070	5000	4980	10	1	10952635	752	14.05	0.37	12	0.19	489.00	18541.00	9660	20220816	-28.88	6650	20221017	3.31	8900	-22.81	20230327	6740	1.93	20230817	9650	-28.81	20220901	6650	3.31	20221017	3.17	N	008250	5000	547 억	517124	N	N	1	N	N
84	20230817	140224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6850	-70	5	-1.01	124928020	18372	67.55	6900	6900	6740	8990	4850	6920	6799.91	4.72	-8605	7053	6986	6943	6876	6833	6965	6855	548	2070	5000	4980	10	1	10952635	750	14.01	0.37	12	0.17	489.00	18541.00	9660	20220816	-29.09	6650	20221017	3.01	8900	-23.03	20230327	6740	1.63	20230817	9650	-29.02	20220901	6650	3.01	20221017	3.17	N	008250	5000	547 억	517124	N	N	1	N	N
85	20230817	130224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6850	-70	5	-1.01	112661910	16581	60.97	6900	6900	6740	8990	4850	6920	6794.64	4.72	-8605	7053	6986	6943	6876	6833	6965	6855	548	2070	5000	4980	10	1	10952635	750	14.01	0.37	12	0.15	489.00	18541.00	9660	20220816	-29.09	6650	20221017	3.01	8900	-23.03	20230327	6740	1.63	20230817	9650	-29.02	20220901	6650	3.01	20221017	3.17	N	008250	5000	547 억	517124	N	N	1	N	N
86	20230817	120226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6850	-70	5	-1.01	109737490	16154	59.40	6900	6900	6740	8990	4850	6920	6793.21	4.72	-8593	7053	6986	6943	6876	6833	6965	6855	548	2070	5000	4980	10	1	10952635	750	14.01	0.37	12	0.15	489.00	18541.00	9660	20220816	-29.09	6650	20221017	3.01	8900	-23.03	20230327	6740	1.63	20230817	9650	-29.02	20220901	6650	3.01	20221017	3.17	N	008250	5000	547 억	517124	N	N	1	N	N
87	20230817	110225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6840	-80	5	-1.16	102814960	15139	55.66	6900	6900	6740	8990	4850	6920	6791.40	4.72	-8566	7053	6986	6943	6876	6833	6965	6855	548	2070	5000	4980	10	1	10952635	749	13.99	0.37	12	0.14	489.00	18541.00	9660	20220816	-29.19	6650	20221017	2.86	8900	-23.15	20230327	6740	1.48	20230817	9650	-29.12	20220901	6650	2.86	20221017	3.17	N	008250	5000	547 억	517124	N	N	1	N	N
88	20230817	100225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6820	-100	5	-1.45	89411580	13169	48.42	6900	6900	6740	8990	4850	6920	6789.55	4.72	-8482	7053	6986	6943	6876	6833	6965	6855	548	2070	5000	4980	10	1	10952635	747	13.95	0.37	12	0.12	489.00	18541.00	9660	20220816	-29.40	6650	20221017	2.56	8900	-23.37	20230327	6740	1.19	20230817	9650	-29.33	20220901	6650	2.56	20221017	3.17	N	008250	5000	547 억	517124	N	N	1	N	N
89	20230817	090224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6850	-70	5	-1.01	5274410	766	2.82	6900	6900	6850	8990	4850	6920	6885.65	4.72	-199	7053	6986	6943	6876	6833	6965	6855	548	2070	5000	4980	10	1	10952635	750	14.01	0.37	12	0.01	489.00	18541.00	9660	20220816	-29.09	6650	20221017	3.01	8900	-23.03	20230327	6750	1.48	20230727	9650	-29.02	20220901	6650	3.01	20221017	3.17	N	008250	5000	547 억	517124	N	N	1	N	N
90	20230816	160225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6920	-150	5	-2.12	185378430	26754	282.22	7000	7010	6900	9190	4950	7070	6929.00	4.80	-8200	7176	7122	7086	7032	6996	7105	7015	548	2120	5000	5090	10	1	10952635	758	14.15	0.37	12	0.24	489.00	18541.00	9660	20220816	-28.36	6650	20221017	4.06	8900	-22.25	20230327	6750	2.52	20230727	9660	-28.36	20220816	6650	4.06	20221017	3.23	N	008250	5000	547 억	525276	N	N	1	N	N
91	20230816	150225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6910	-160	5	-2.26	158410400	22848	241.01	7000	7010	6900	9190	4950	7070	6933.23	4.80	-8146	7176	7122	7086	7032	6996	7105	7015	548	2120	5000	5090	10	1	10952635	757	14.13	0.37	12	0.21	489.00	18541.00	9660	20220816	-28.47	6650	20221017	3.91	8900	-22.36	20230327	6750	2.37	20230727	9660	-28.47	20220816	6650	3.91	20221017	3.23	N	008250	5000	547 억	525276	N	N	2	N	N
92	20230816	140224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6920	-150	5	-2.12	152712760	22025	232.33	7000	7010	6900	9190	4950	7070	6933.61	4.80	-8114	7176	7122	7086	7032	6996	7105	7015	548	2120	5000	5090	10	1	10952635	758	14.15	0.37	12	0.20	489.00	18541.00	9660	20220816	-28.36	6650	20221017	4.06	8900	-22.25	20230327	6750	2.52	20230727	9660	-28.36	20220816	6650	4.06	20221017	3.23	N	008250	5000	547 억	525276	N	N	2	N	N
93	20230816	130226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6950	-120	5	-1.70	136134680	19639	207.16	7000	7010	6900	9190	4950	7070	6931.85	4.80	-6773	7176	7122	7086	7032	6996	7105	7015	548	2120	5000	5090	10	1	10952635	761	14.21	0.37	12	0.18	489.00	18541.00	9660	20220816	-28.05	6650	20221017	4.51	8900	-21.91	20230327	6750	2.96	20230727	9660	-28.05	20220816	6650	4.51	20221017	3.23	N	008250	5000	547 억	525276	N	N	2	N	N
94	20230816	120227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6960	-110	5	-1.56	129767430	18723	197.50	7000	7010	6900	9190	4950	7070	6930.91	4.80	-6315	7176	7122	7086	7032	6996	7105	7015	548	2120	5000	5090	10	1	10952635	762	14.23	0.38	12	0.17	489.00	18541.00	9660	20220816	-27.95	6650	20221017	4.66	8900	-21.80	20230327	6750	3.11	20230727	9660	-27.95	20220816	6650	4.66	20221017	3.23	N	008250	5000	547 억	525276	N	N	2	N	N
95	20230816	110225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6940	-130	5	-1.84	123868710	17873	188.53	7000	7010	6900	9190	4950	7070	6930.49	4.80	-5912	7176	7122	7086	7032	6996	7105	7015	548	2120	5000	5090	10	1	10952635	760	14.19	0.37	12	0.16	489.00	18541.00	9660	20220816	-28.16	6650	20221017	4.36	8900	-22.02	20230327	6750	2.81	20230727	9660	-28.16	20220816	6650	4.36	20221017	3.23	N	008250	5000	547 억	525276	N	N	2	N	N
96	20230816	100221	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6930	-140	5	-1.98	72597810	10450	110.23	7000	7010	6900	9190	4950	7070	6947.16	4.80	-5227	7176	7122	7086	7032	6996	7105	7015	548	2120	5000	5090	10	1	10952635	759	14.17	0.37	12	0.10	489.00	18541.00	9660	20220816	-28.26	6650	20221017	4.21	8900	-22.13	20230327	6750	2.67	20230727	9660	-28.26	20220816	6650	4.21	20221017	3.23	N	008250	5000	547 억	525276	N	N	2	N	N
97	20230816	090223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6960	-110	5	-1.56	21741440	3109	32.80	7000	7010	6960	9190	4950	7070	6993.07	4.80	20	7176	7122	7086	7032	6996	7105	7015	548	2120	5000	5090	10	1	10952635	762	14.23	0.38	12	0.03	489.00	18541.00	9660	20220816	-27.95	6650	20221017	4.66	8900	-21.80	20230327	6750	3.11	20230727	9660	-27.95	20220816	6650	4.66	20221017	3.23	N	008250	5000	547 억	525276	N	N	2	N	N
98	20230814	160223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7070	-100	5	-1.39	67111430	9477	64.43	7130	7140	7050	9320	5020	7170	7081.63	4.84	-4182	7230	7200	7150	7120	7070	7215	7135	548	2150	5000	5160	10	1	10952635	774	14.46	0.38	12	0.09	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	3.22	N	008250	5000	547 억	529711	N	N	2	N	N
99	20230814	150223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7090	-80	5	-1.12	60995650	8613	58.56	7130	7140	7050	9320	5020	7170	7081.81	4.84	-3980	7230	7200	7150	7120	7070	7215	7135	548	2150	5000	5160	10	1	10952635	777	14.50	0.38	12	0.08	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	3.22	N	008250	5000	547 억	529711	N	N	3	N	N
100	20230814	140223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7080	-90	5	-1.26	59180850	8357	56.82	7130	7140	7050	9320	5020	7170	7081.59	4.84	-3894	7230	7200	7150	7120	7070	7215	7135	548	2150	5000	5160	10	1	10952635	775	14.48	0.38	12	0.08	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	529711	N	N	3	N	N
101	20230814	130222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7090	-80	5	-1.12	53755050	7590	51.60	7130	7140	7050	9320	5020	7170	7082.35	4.84	-3606	7230	7200	7150	7120	7070	7215	7135	548	2150	5000	5160	10	1	10952635	777	14.50	0.38	12	0.07	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	3.22	N	008250	5000	547 억	529711	N	N	3	N	N
102	20230814	120222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7100	-70	5	-0.98	52429220	7403	50.33	7130	7140	7050	9320	5020	7170	7082.16	4.84	-3495	7230	7200	7150	7120	7070	7215	7135	548	2150	5000	5160	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	3.22	N	008250	5000	547 억	529711	N	N	3	N	N
103	20230814	110222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7070	-100	5	-1.39	36415810	5139	34.94	7130	7140	7050	9320	5020	7170	7086.17	4.84	-2489	7230	7200	7150	7120	7070	7215	7135	548	2150	5000	5160	10	1	10952635	774	14.46	0.38	12	0.05	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	3.22	N	008250	5000	547 억	529711	N	N	3	N	N
104	20230814	100221	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7070	-100	5	-1.39	22553760	3179	21.61	7130	7140	7070	9320	5020	7170	7094.61	4.84	-1785	7230	7200	7150	7120	7070	7215	7135	548	2150	5000	5160	10	1	10952635	774	14.46	0.38	12	0.03	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	3.22	N	008250	5000	547 억	529711	N	N	3	N	N
105	20230814	090223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7130	-40	5	-0.56	1204980	169	1.15	7130	7140	7130	9320	5020	7170	7130.06	4.84	-23	7230	7200	7150	7120	7070	7215	7135	548	2150	5000	5160	10	1	10952635	781	14.58	0.38	12	0.00	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	3.22	N	008250	5000	547 억	529711	N	N	3	N	N
106	20230811	160220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7170	110	2	1.56	103428060	14491	73.55	7100	7180	7100	9170	4950	7060	7137.38	4.78	5459	7153	7106	7053	7006	6953	7130	7030	548	2110	5000	5080	10	1	10952635	785	14.66	0.39	12	0.13	489.00	18541.00	9660	20220816	-25.78	6650	20221017	7.82	8900	-19.44	20230327	6750	6.22	20230727	9660	-25.78	20220816	6650	7.82	20221017	3.20	N	008250	5000	547 억	523756	N	N	3	N	N
107	20230811	150220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7150	90	2	1.27	94174460	13192	66.95	7100	7180	7100	9170	4950	7060	7138.76	4.78	5286	7153	7106	7053	7006	6953	7130	7030	548	2110	5000	5080	10	1	10952635	783	14.62	0.39	12	0.12	489.00	18541.00	9660	20220816	-25.98	6650	20221017	7.52	8900	-19.66	20230327	6750	5.93	20230727	9660	-25.98	20220816	6650	7.52	20221017	3.20	N	008250	5000	547 억	523756	N	N	4	N	N
108	20230811	140221	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7170	110	2	1.56	87324250	12233	62.09	7100	7180	7100	9170	4950	7060	7138.42	4.78	5184	7153	7106	7053	7006	6953	7130	7030	548	2110	5000	5080	10	1	10952635	785	14.66	0.39	12	0.11	489.00	18541.00	9660	20220816	-25.78	6650	20221017	7.82	8900	-19.44	20230327	6750	6.22	20230727	9660	-25.78	20220816	6650	7.82	20221017	3.20	N	008250	5000	547 억	523756	N	N	4	N	N
109	20230811	130220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7170	110	2	1.56	74396970	10425	52.91	7100	7180	7100	9170	4950	7060	7136.40	4.78	5047	7153	7106	7053	7006	6953	7130	7030	548	2110	5000	5080	10	1	10952635	785	14.66	0.39	12	0.10	489.00	18541.00	9660	20220816	-25.78	6650	20221017	7.82	8900	-19.44	20230327	6750	6.22	20230727	9660	-25.78	20220816	6650	7.82	20221017	3.20	N	008250	5000	547 억	523756	N	N	4	N	N
110	20230811	120221	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7140	80	2	1.13	65010680	9113	46.25	7100	7180	7100	9170	4950	7060	7133.84	4.78	4438	7153	7106	7053	7006	6953	7130	7030	548	2110	5000	5080	10	1	10952635	782	14.60	0.39	12	0.08	489.00	18541.00	9660	20220816	-26.09	6650	20221017	7.37	8900	-19.78	20230327	6750	5.78	20230727	9660	-26.09	20220816	6650	7.37	20221017	3.20	N	008250	5000	547 억	523756	N	N	4	N	N
111	20230811	110219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7130	70	2	0.99	61140050	8571	43.50	7100	7180	7100	9170	4950	7060	7133.36	4.78	4207	7153	7106	7053	7006	6953	7130	7030	548	2110	5000	5080	10	1	10952635	781	14.58	0.38	12	0.08	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	523756	N	N	4	N	N
112	20230811	100218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7120	60	2	0.85	25009400	3507	17.80	7100	7180	7100	9170	4950	7060	7131.28	4.78	1726	7153	7106	7053	7006	6953	7130	7030	548	2110	5000	5080	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	3.20	N	008250	5000	547 억	523756	N	N	4	N	N
113	20230811	090220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7100	40	2	0.57	14200	2	0.01	7100	7100	7100	9170	4950	7060	7100.00	4.78	0	7153	7106	7053	7006	6953	7130	7030	548	2110	5000	5080	10	1	10952635	778	14.52	0.38	12	0.00	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	523756	N	N	4	N	N
114	20230810	160219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7060	10	2	0.14	138412910	19675	128.66	7050	7100	7000	9160	4940	7050	7034.96	4.76	3294	7196	7122	7066	6992	6936	7095	6965	548	2110	5000	5070	10	1	10952635	773	14.44	0.38	12	0.18	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	3.21	N	008250	5000	547 억	521242	N	N	4	N	N
115	20230810	150217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7080	30	2	0.43	124967930	17773	116.22	7050	7090	7000	9160	4940	7050	7031.34	4.76	3060	7196	7122	7066	6992	6936	7095	6965	548	2110	5000	5070	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	3.21	N	008250	5000	547 억	521242	N	N	1	N	N
116	20230810	140218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7070	20	2	0.28	106188260	15117	98.86	7050	7080	7000	9160	4940	7050	7024.43	4.76	1945	7196	7122	7066	6992	6936	7095	6965	548	2110	5000	5070	10	1	10952635	774	14.46	0.38	12	0.14	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	3.21	N	008250	5000	547 억	521242	N	N	1	N	N
117	20230810	130217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7070	20	2	0.28	100574130	14321	93.65	7050	7080	7000	9160	4940	7050	7022.84	4.76	1713	7196	7122	7066	6992	6936	7095	6965	548	2110	5000	5070	10	1	10952635	774	14.46	0.38	12	0.13	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	3.21	N	008250	5000	547 억	521242	N	N	1	N	N
118	20230810	120219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7030	-20	5	-0.28	93339960	13296	86.95	7050	7080	7000	9160	4940	7050	7020.15	4.76	994	7196	7122	7066	6992	6936	7095	6965	548	2110	5000	5070	10	1	10952635	770	14.38	0.38	12	0.12	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	3.21	N	008250	5000	547 억	521242	N	N	1	N	N
119	20230810	110219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7040	-10	5	-0.14	71106400	10138	66.30	7050	7080	7000	9160	4940	7050	7013.85	4.76	252	7196	7122	7066	6992	6936	7095	6965	548	2110	5000	5070	10	1	10952635	771	14.40	0.38	12	0.09	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	3.21	N	008250	5000	547 억	521242	N	N	1	N	N
120	20230810	100219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	-40	5	-0.57	57030040	8132	53.18	7050	7080	7000	9160	4940	7050	7013.04	4.76	-57	7196	7122	7066	6992	6936	7095	6965	548	2110	5000	5070	10	1	10952635	768	14.34	0.38	12	0.07	489.00	18541.00	9660	20220816	-27.43	6650	20221017	5.41	8900	-21.24	20230327	6750	3.85	20230727	9660	-27.43	20220816	6650	5.41	20221017	3.21	N	008250	5000	547 억	521242	N	N	1	N	N
121	20230810	090218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7050	0	3	0.00	2721300	386	2.52	7050	7050	7050	9160	4940	7050	7050.00	4.76	0	7196	7122	7066	6992	6936	7095	6965	548	2110	5000	5070	10	1	10952635	772	14.42	0.38	12	0.00	489.00	18541.00	9660	20220816	-27.02	6650	20221017	6.02	8900	-20.79	20230327	6750	4.44	20230727	9660	-27.02	20220816	6650	6.02	20221017	3.21	N	008250	5000	547 억	521242	N	N	1	N	N
122	20230809	160219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7050	-10	5	-0.14	107934110	15291	177.51	7130	7140	7010	9170	4950	7060	7058.67	4.74	1710	7213	7136	7083	7006	6953	7110	6980	548	2110	5000	5080	10	1	10952635	772	14.42	0.38	12	0.14	489.00	18541.00	9660	20220816	-27.02	6650	20221017	6.02	8900	-20.79	20230327	6750	4.44	20230727	9660	-27.02	20220816	6650	6.02	20221017	3.21	N	008250	5000	547 억	519533	N	N	1	N	N
123	20230809	150217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7080	20	2	0.28	96367760	13652	158.49	7130	7140	7010	9170	4950	7060	7058.87	4.74	1541	7213	7136	7083	7006	6953	7110	6980	548	2110	5000	5080	10	1	10952635	775	14.48	0.38	12	0.12	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	3.21	N	008250	5000	547 억	519533	N	N	3	N	N
124	20230809	140217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7060	0	3	0.00	69454490	9827	114.08	7130	7140	7010	9170	4950	7060	7067.72	4.74	1507	7213	7136	7083	7006	6953	7110	6980	548	2110	5000	5080	10	1	10952635	773	14.44	0.38	12	0.09	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	3.21	N	008250	5000	547 억	519533	N	N	3	N	N
125	20230809	130220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7060	0	3	0.00	63942810	9047	105.03	7130	7140	7010	9170	4950	7060	7067.85	4.74	1328	7213	7136	7083	7006	6953	7110	6980	548	2110	5000	5080	10	1	10952635	773	14.44	0.38	12	0.08	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	3.21	N	008250	5000	547 억	519533	N	N	3	N	N
126	20230809	120219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7080	20	2	0.28	48491080	6853	79.56	7130	7140	7010	9170	4950	7060	7075.89	4.74	241	7213	7136	7083	7006	6953	7110	6980	548	2110	5000	5080	10	1	10952635	775	14.48	0.38	12	0.06	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	3.21	N	008250	5000	547 억	519533	N	N	3	N	N
127	20230809	110219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7020	-40	5	-0.57	47863330	6764	78.52	7130	7140	7010	9170	4950	7060	7076.19	4.74	241	7213	7136	7083	7006	6953	7110	6980	548	2110	5000	5080	10	1	10952635	769	14.36	0.38	12	0.06	489.00	18541.00	9660	20220816	-27.33	6650	20221017	5.56	8900	-21.12	20230327	6750	4.00	20230727	9660	-27.33	20220816	6650	5.56	20221017	3.21	N	008250	5000	547 억	519533	N	N	3	N	N
128	20230809	100216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7090	30	2	0.42	28401800	4004	46.48	7130	7140	7010	9170	4950	7060	7093.36	4.74	-255	7213	7136	7083	7006	6953	7110	6980	548	2110	5000	5080	10	1	10952635	777	14.50	0.38	12	0.04	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	3.21	N	008250	5000	547 억	519533	N	N	3	N	N
129	20230809	090217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7070	10	2	0.14	596180	84	0.98	7130	7130	7020	9170	4950	7060	7097.83	4.74	-28	7213	7136	7083	7006	6953	7110	6980	548	2110	5000	5080	10	1	10952635	774	14.46	0.38	12	0.00	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	3.21	N	008250	5000	547 억	519533	N	N	3	N	N
130	20230808	160219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7060	-50	5	-0.70	59907060	8460	84.05	7110	7160	7030	9240	4980	7110	7081.21	4.77	-2678	7183	7146	7073	7036	6963	7165	7055	548	2130	5000	5110	10	1	10952635	773	14.44	0.38	12	0.08	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	522143	N	N	3	N	N
131	20230808	150218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7030	-80	5	-1.13	54030070	7627	75.78	7110	7160	7030	9240	4980	7110	7084.05	4.77	-2256	7183	7146	7073	7036	6963	7165	7055	548	2130	5000	5110	10	1	10952635	770	14.38	0.38	12	0.07	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	3.22	N	008250	5000	547 억	522143	N	N	1	N	N
132	20230808	140216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7100	-10	5	-0.14	37118340	5225	51.91	7110	7160	7050	9240	4980	7110	7103.99	4.77	-613	7183	7146	7073	7036	6963	7165	7055	548	2130	5000	5110	10	1	10952635	778	14.52	0.38	12	0.05	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	3.22	N	008250	5000	547 억	522143	N	N	1	N	N
133	20230808	130216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7080	-30	5	-0.42	32111010	4518	44.89	7110	7160	7050	9240	4980	7110	7107.35	4.77	-593	7183	7146	7073	7036	6963	7165	7055	548	2130	5000	5110	10	1	10952635	775	14.48	0.38	12	0.04	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	522143	N	N	1	N	N
134	20230808	120216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7050	-60	5	-0.84	30240800	4253	42.26	7110	7160	7050	9240	4980	7110	7110.46	4.77	-593	7183	7146	7073	7036	6963	7165	7055	548	2130	5000	5110	10	1	10952635	772	14.42	0.38	12	0.04	489.00	18541.00	9660	20220816	-27.02	6650	20221017	6.02	8900	-20.79	20230327	6750	4.44	20230727	9660	-27.02	20220816	6650	6.02	20221017	3.22	N	008250	5000	547 억	522143	N	N	1	N	N
135	20230808	110217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7130	20	2	0.28	24118170	3386	33.64	7110	7160	7060	9240	4980	7110	7122.91	4.77	-597	7183	7146	7073	7036	6963	7165	7055	548	2130	5000	5110	10	1	10952635	781	14.58	0.38	12	0.03	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	3.22	N	008250	5000	547 억	522143	N	N	1	N	N
136	20230808	100217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7130	20	2	0.28	13957750	1956	19.43	7110	7160	7110	9240	4980	7110	7135.86	4.77	-4	7183	7146	7073	7036	6963	7165	7055	548	2130	5000	5110	10	1	10952635	781	14.58	0.38	12	0.02	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	3.22	N	008250	5000	547 억	522143	N	N	1	N	N
137	20230808	090218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7160	50	2	0.70	626230	88	0.87	7110	7160	7110	9240	4980	7110	7116.25	4.77	6	7183	7146	7073	7036	6963	7165	7055	548	2130	5000	5110	10	1	10952635	784	14.64	0.39	12	0.00	489.00	18541.00	9660	20220816	-25.88	6650	20221017	7.67	8900	-19.55	20230327	6750	6.07	20230727	9660	-25.88	20220816	6650	7.67	20221017	3.22	N	008250	5000	547 억	522143	N	N	1	N	N
138	20230807	160216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7110	60	2	0.85	70680180	10025	131.82	7050	7110	7000	9160	4940	7050	7050.27	4.77	50	7110	7080	7020	6990	6930	7095	7005	548	2110	5000	5070	10	1	10952635	779	14.54	0.38	12	0.09	489.00	18541.00	9660	20220816	-26.40	6650	20221017	6.92	8900	-20.11	20230327	6750	5.33	20230727	9660	-26.40	20220816	6650	6.92	20221017	3.24	N	008250	5000	547 억	521964	N	N	1	N	N
139	20230807	150215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7090	40	2	0.57	68846740	9767	128.43	7050	7090	7000	9160	4940	7050	7048.91	4.77	46	7110	7080	7020	6990	6930	7095	7005	548	2110	5000	5070	10	1	10952635	777	14.50	0.38	12	0.09	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	3.24	N	008250	5000	547 억	521964	N	N	1	N	N
140	20230807	140217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7060	10	2	0.14	63546250	9017	118.57	7050	7080	7000	9160	4940	7050	7047.38	4.77	-81	7110	7080	7020	6990	6930	7095	7005	548	2110	5000	5070	10	1	10952635	773	14.44	0.38	12	0.08	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	3.24	N	008250	5000	547 억	521964	N	N	1	N	N
141	20230807	130215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7040	-10	5	-0.14	53221450	7552	99.30	7050	7080	7000	9160	4940	7050	7047.33	4.77	232	7110	7080	7020	6990	6930	7095	7005	548	2110	5000	5070	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	3.24	N	008250	5000	547 억	521964	N	N	1	N	N
142	20230807	120215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7080	30	2	0.43	43279470	6141	80.75	7050	7080	7000	9160	4940	7050	7047.63	4.77	-298	7110	7080	7020	6990	6930	7095	7005	548	2110	5000	5070	10	1	10952635	775	14.48	0.38	12	0.06	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	3.24	N	008250	5000	547 억	521964	N	N	1	N	N
143	20230807	110214	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7050	0	3	0.00	24742070	3516	46.23	7050	7060	7000	9160	4940	7050	7036.99	4.77	-510	7110	7080	7020	6990	6930	7095	7005	548	2110	5000	5070	10	1	10952635	772	14.42	0.38	12	0.03	489.00	18541.00	9660	20220816	-27.02	6650	20221017	6.02	8900	-20.79	20230327	6750	4.44	20230727	9660	-27.02	20220816	6650	6.02	20221017	3.24	N	008250	5000	547 억	521964	N	N	1	N	N
144	20230807	100216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7040	-10	5	-0.14	19219290	2732	35.92	7050	7060	7000	9160	4940	7050	7034.88	4.77	-600	7110	7080	7020	6990	6930	7095	7005	548	2110	5000	5070	10	1	10952635	771	14.40	0.38	12	0.02	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	3.24	N	008250	5000	547 억	521964	N	N	1	N	N
145	20230807	090216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	-40	5	-0.57	3408190	485	6.38	7050	7050	7010	9160	4940	7050	7027.20	4.77	103	7110	7080	7020	6990	6930	7095	7005	548	2110	5000	5070	10	1	10952635	768	14.34	0.38	12	0.00	489.00	18541.00	9660	20220816	-27.43	6650	20221017	5.41	8900	-21.24	20230327	6750	3.85	20230727	9660	-27.43	20220816	6650	5.41	20221017	3.24	N	008250	5000	547 억	521964	N	N	1	N	N
146	20230804	160215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7050	60	2	0.86	53100200	7573	28.72	6960	7050	6960	9080	4900	6990	7011.72	4.75	2181	7076	7032	6966	6922	6856	7000	6890	548	2090	5000	5030	10	1	10952635	772	14.42	0.38	12	0.07	489.00	18541.00	9660	20220816	-27.02	6650	20221017	6.02	8900	-20.79	20230327	6750	4.44	20230727	9660	-27.02	20220816	6650	6.02	20221017	3.21	N	008250	5000	547 억	519732	N	N	1	N	N
147	20230804	150215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7030	40	2	0.57	50107140	7148	27.11	6960	7050	6960	9080	4900	6990	7009.95	4.75	2179	7076	7032	6966	6922	6856	7000	6890	548	2090	5000	5030	10	1	10952635	770	14.38	0.38	12	0.07	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	3.21	N	008250	5000	547 억	519732	N	N	1	N	N
148	20230804	140216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7030	40	2	0.57	46767540	6672	25.30	6960	7050	6960	9080	4900	6990	7009.52	4.75	2130	7076	7032	6966	6922	6856	7000	6890	548	2090	5000	5030	10	1	10952635	770	14.38	0.38	12	0.06	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	3.21	N	008250	5000	547 억	519732	N	N	1	N	N
149	20230804	130215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7000	10	2	0.14	39747370	5672	21.51	6960	7040	6960	9080	4900	6990	7007.65	4.75	1967	7076	7032	6966	6922	6856	7000	6890	548	2090	5000	5030	10	1	10952635	767	14.31	0.38	12	0.05	489.00	18541.00	9660	20220816	-27.54	6650	20221017	5.26	8900	-21.35	20230327	6750	3.70	20230727	9660	-27.54	20220816	6650	5.26	20221017	3.21	N	008250	5000	547 억	519732	N	N	1	N	N
150	20230804	120215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7020	30	2	0.43	38788740	5535	20.99	6960	7040	6960	9080	4900	6990	7007.90	4.75	1958	7076	7032	6966	6922	6856	7000	6890	548	2090	5000	5030	10	1	10952635	769	14.36	0.38	12	0.05	489.00	18541.00	9660	20220816	-27.33	6650	20221017	5.56	8900	-21.12	20230327	6750	4.00	20230727	9660	-27.33	20220816	6650	5.56	20221017	3.21	N	008250	5000	547 억	519732	N	N	1	N	N
151	20230804	110215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7000	10	2	0.14	36344580	5186	19.67	6960	7040	6960	9080	4900	6990	7008.21	4.75	2108	7076	7032	6966	6922	6856	7000	6890	548	2090	5000	5030	10	1	10952635	767	14.31	0.38	12	0.05	489.00	18541.00	9660	20220816	-27.54	6650	20221017	5.26	8900	-21.35	20230327	6750	3.70	20230727	9660	-27.54	20220816	6650	5.26	20221017	3.21	N	008250	5000	547 억	519732	N	N	1	N	N
152	20230804	100213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7010	20	2	0.29	14706410	2099	7.96	6960	7040	6960	9080	4900	6990	7006.39	4.75	465	7076	7032	6966	6922	6856	7000	6890	548	2090	5000	5030	10	1	10952635	768	14.34	0.38	12	0.02	489.00	18541.00	9660	20220816	-27.43	6650	20221017	5.41	8900	-21.24	20230327	6750	3.85	20230727	9660	-27.43	20220816	6650	5.41	20221017	3.21	N	008250	5000	547 억	519732	N	N	1	N	N
153	20230804	090213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6980	-10	5	-0.14	160320	23	0.09	6960	6980	6960	9080	4900	6990	6970.43	4.75	11	7076	7032	6966	6922	6856	7000	6890	548	2090	5000	5030	10	1	10952635	764	14.27	0.38	12	0.00	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	3.21	N	008250	5000	547 억	519732	N	N	1	N	N
154	20230803	160214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6990	-80	5	-1.13	183332680	26365	134.23	7010	7010	6900	9190	4950	7070	6953.37	4.82	-9321	7256	7162	7086	6992	6916	7125	6955	548	2120	5000	5090	10	1	10952635	766	14.29	0.38	12	0.24	489.00	18541.00	9660	20220816	-27.64	6650	20221017	5.11	8900	-21.46	20230327	6750	3.56	20230727	9660	-27.64	20220816	6650	5.11	20221017	3.18	N	008250	5000	547 억	528340	N	N	1	N	N
155	20230803	150215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6990	-80	5	-1.13	173180670	24912	126.84	7010	7010	6900	9190	4950	7070	6951.70	4.82	-9354	7256	7162	7086	6992	6916	7125	6955	548	2120	5000	5090	10	1	10952635	766	14.29	0.38	12	0.23	489.00	18541.00	9660	20220816	-27.64	6650	20221017	5.11	8900	-21.46	20230327	6750	3.56	20230727	9660	-27.64	20220816	6650	5.11	20221017	3.18	N	008250	5000	547 억	528340	N	N	2	N	N
156	20230803	140212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6980	-90	5	-1.27	168586110	24254	123.49	7010	7010	6900	9190	4950	7070	6950.86	4.82	-9477	7256	7162	7086	6992	6916	7125	6955	548	2120	5000	5090	10	1	10952635	764	14.27	0.38	12	0.22	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	3.18	N	008250	5000	547 억	528340	N	N	2	N	N
157	20230803	130215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6980	-90	5	-1.27	166369180	23936	121.87	7010	7010	6900	9190	4950	7070	6950.58	4.82	-9676	7256	7162	7086	6992	6916	7125	6955	548	2120	5000	5090	10	1	10952635	764	14.27	0.38	12	0.22	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	3.18	N	008250	5000	547 억	528340	N	N	2	N	N
158	20230803	120214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6930	-140	5	-1.98	157143700	22608	115.11	7010	7010	6900	9190	4950	7070	6950.80	4.82	-10333	7256	7162	7086	6992	6916	7125	6955	548	2120	5000	5090	10	1	10952635	759	14.17	0.37	12	0.21	489.00	18541.00	9660	20220816	-28.26	6650	20221017	4.21	8900	-22.13	20230327	6750	2.67	20230727	9660	-28.26	20220816	6650	4.21	20221017	3.18	N	008250	5000	547 억	528340	N	N	2	N	N
159	20230803	110212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6910	-160	5	-2.26	141600130	20362	103.67	7010	7010	6900	9190	4950	7070	6954.14	4.82	-10466	7256	7162	7086	6992	6916	7125	6955	548	2120	5000	5090	10	1	10952635	757	14.13	0.37	12	0.19	489.00	18541.00	9660	20220816	-28.47	6650	20221017	3.91	8900	-22.36	20230327	6750	2.37	20230727	9660	-28.47	20220816	6650	3.91	20221017	3.18	N	008250	5000	547 억	528340	N	N	2	N	N
160	20230803	100212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6990	-80	5	-1.13	70942480	10174	51.80	7010	7010	6940	9190	4950	7070	6972.92	4.82	-4192	7256	7162	7086	6992	6916	7125	6955	548	2120	5000	5090	10	1	10952635	766	14.29	0.38	12	0.09	489.00	18541.00	9660	20220816	-27.64	6650	20221017	5.11	8900	-21.46	20230327	6750	3.56	20230727	9660	-27.64	20220816	6650	5.11	20221017	3.18	N	008250	5000	547 억	528340	N	N	2	N	N
161	20230803	090213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6970	-100	5	-1.41	6178630	883	4.50	7010	7010	6970	9190	4950	7070	6997.32	4.82	-784	7256	7162	7086	6992	6916	7125	6955	548	2120	5000	5090	10	1	10952635	763	14.25	0.38	12	0.01	489.00	18541.00	9660	20220816	-27.85	6650	20221017	4.81	8900	-21.69	20230327	6750	3.26	20230727	9660	-27.85	20220816	6650	4.81	20221017	3.18	N	008250	5000	547 억	528340	N	N	2	N	N
162	20230802	160213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	-50	5	-0.70	136246100	19213	40.11	7120	7180	7010	9250	4990	7120	7091.40	4.88	-4293	7360	7240	7120	7000	6880	7300	7060	548	2130	5000	5120	10	1	10952635	774	14.46	0.38	12	0.18	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	3.15	N	008250	5000	547 억	534836	N	N	2	N	N
163	20230802	150214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7030	-90	5	-1.26	133692560	18851	39.35	7120	7180	7010	9250	4990	7120	7092.07	4.88	-4040	7360	7240	7120	7000	6880	7300	7060	548	2130	5000	5120	10	1	10952635	770	14.38	0.38	12	0.17	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	3.15	N	008250	5000	547 억	534836	N	N	1	N	N
164	20230802	140215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7010	-110	5	-1.54	123983540	17468	36.47	7120	7180	7010	9250	4990	7120	7097.75	4.88	-3912	7360	7240	7120	7000	6880	7300	7060	548	2130	5000	5120	10	1	10952635	768	14.34	0.38	12	0.16	489.00	18541.00	9660	20220816	-27.43	6650	20221017	5.41	8900	-21.24	20230327	6750	3.85	20230727	9660	-27.43	20220816	6650	5.41	20221017	3.15	N	008250	5000	547 억	534836	N	N	1	N	N
165	20230802	130213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	-50	5	-0.70	94992470	13351	27.87	7120	7180	7070	9250	4990	7120	7115.01	4.88	-1283	7360	7240	7120	7000	6880	7300	7060	548	2130	5000	5120	10	1	10952635	774	14.46	0.38	12	0.12	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	3.15	N	008250	5000	547 억	534836	N	N	1	N	N
166	20230802	120212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	-30	5	-0.42	82307160	11561	24.13	7120	7180	7080	9250	4990	7120	7119.38	4.88	-1049	7360	7240	7120	7000	6880	7300	7060	548	2130	5000	5120	10	1	10952635	777	14.50	0.38	12	0.11	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	3.15	N	008250	5000	547 억	534836	N	N	1	N	N
167	20230802	110211	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	-10	5	-0.14	52589120	7374	15.39	7120	7180	7110	9250	4990	7120	7131.70	4.88	482	7360	7240	7120	7000	6880	7300	7060	548	2130	5000	5120	10	1	10952635	779	14.54	0.38	12	0.07	489.00	18541.00	9660	20220816	-26.40	6650	20221017	6.92	8900	-20.11	20230327	6750	5.33	20230727	9660	-26.40	20220816	6650	6.92	20221017	3.15	N	008250	5000	547 억	534836	N	N	1	N	N
168	20230802	100213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7150	30	2	0.42	24613010	3446	7.19	7120	7180	7110	9250	4990	7120	7142.49	4.88	495	7360	7240	7120	7000	6880	7300	7060	548	2130	5000	5120	10	1	10952635	783	14.62	0.39	12	0.03	489.00	18541.00	9660	20220816	-25.98	6650	20221017	7.52	8900	-19.66	20230327	6750	5.93	20230727	9660	-25.98	20220816	6650	7.52	20221017	3.15	N	008250	5000	547 억	534836	N	N	1	N	N
169	20230802	090213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7150	30	2	0.42	3516980	493	1.03	7120	7150	7120	9250	4990	7120	7133.83	4.88	-335	7360	7240	7120	7000	6880	7300	7060	548	2130	5000	5120	10	1	10952635	783	14.62	0.39	12	0.00	489.00	18541.00	9660	20220816	-25.98	6650	20221017	7.52	8900	-19.66	20230327	6750	5.93	20230727	9660	-25.98	20220816	6650	7.52	20221017	3.15	N	008250	5000	547 억	534836	N	N	1	N	N
170	20230801	160213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7120	40	2	0.56	340189130	47791	238.41	7100	7240	7000	9200	4960	7080	7118.27	4.81	6180	7160	7120	7080	7040	7000	7100	7020	548	2120	5000	5090	10	1	10952635	780	14.56	0.38	12	0.44	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	3.13	N	008250	5000	547 억	526977	N	N	1	N	N
171	20230801	150210	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	20	2	0.28	336365990	47254	235.73	7100	7240	7000	9200	4960	7080	7118.25	4.81	5931	7160	7120	7080	7040	7000	7100	7020	548	2120	5000	5090	10	1	10952635	778	14.52	0.38	12	0.43	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	3.13	N	008250	5000	547 억	526977	N	N	0	N	N
172	20230801	140215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	20	2	0.28	323720670	45475	226.85	7100	7240	7000	9200	4960	7080	7118.65	4.81	6027	7160	7120	7080	7040	7000	7100	7020	548	2120	5000	5090	10	1	10952635	778	14.52	0.38	12	0.42	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	3.13	N	008250	5000	547 억	526977	N	N	0	N	N
173	20230801	130211	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	20	2	0.28	304497630	42766	213.34	7100	7240	7000	9200	4960	7080	7120.09	4.81	8471	7160	7120	7080	7040	7000	7100	7020	548	2120	5000	5090	10	1	10952635	778	14.52	0.38	12	0.39	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	3.13	N	008250	5000	547 억	526977	N	N	0	N	N
174	20230801	120212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7120	40	2	0.56	300392950	42188	210.46	7100	7240	7000	9200	4960	7080	7120.34	4.81	8344	7160	7120	7080	7040	7000	7100	7020	548	2120	5000	5090	10	1	10952635	780	14.56	0.38	12	0.39	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	3.13	N	008250	5000	547 억	526977	N	N	0	N	N
175	20230801	110210	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	80	2	1.13	233982890	32836	163.80	7100	7240	7000	9200	4960	7080	7125.80	4.81	8831	7160	7120	7080	7040	7000	7100	7020	548	2120	5000	5090	10	1	10952635	784	14.64	0.39	12	0.30	489.00	18541.00	9660	20220816	-25.88	6650	20221017	7.67	8900	-19.55	20230327	6750	6.07	20230727	9660	-25.88	20220816	6650	7.67	20221017	3.13	N	008250	5000	547 억	526977	N	N	0	N	N
176	20230801	100211	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7130	50	2	0.71	199477950	28004	139.70	7100	7170	7000	9200	4960	7080	7123.19	4.81	9043	7160	7120	7080	7040	7000	7100	7020	548	2120	5000	5090	10	1	10952635	781	14.58	0.38	12	0.26	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	3.13	N	008250	5000	547 억	526977	N	N	0	N	N
177	20230801	090210	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	0	3	0.00	219550	31	0.15	7100	7100	7080	9200	4960	7080	7082.26	4.81	0	7160	7120	7080	7040	7000	7100	7020	548	2120	5000	5090	10	1	10952635	775	14.48	0.38	12	0.00	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	3.13	N	008250	5000	547 억	526977	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History