KissMeData/011280/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2495	-5	5	-0.20	91294665	36594	23.74	2500	2515	2475	3250	1750	2500	2494.80	0.73	0	564	2610	2555	2485	2430	2360	2582	2457	354	750	500	1800	5	1	70805940	1767	10.14	0.51	12	0.05	246.00	4908.00	3885	20221124	-35.78	2300	20221013	8.48	3190	-21.79	20230105	2300	8.48	20230726	3885	-35.78	20221124	2300	8.48	20221013	1.51	N	011280	500	354 억	518674	N	N	10	N	N
3	20230731	150253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2490	-10	5	-0.40	71121545	28501	18.49	2500	2515	2475	3250	1750	2500	2495.41	0.73	0	426	2610	2555	2485	2430	2360	2582	2457	354	750	500	1800	5	1	70805940	1763	10.12	0.51	12	0.04	246.00	4908.00	3885	20221124	-35.91	2300	20221013	8.26	3190	-21.94	20230105	2300	8.26	20230726	3885	-35.91	20221124	2300	8.26	20221013	1.51	N	011280	500	354 억	518674	N	N	35	N	N
4	20230731	140253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2500	0	3	0.00	62483965	25038	16.24	2500	2515	2475	3250	1750	2500	2495.57	0.73	0	2013	2610	2555	2485	2430	2360	2582	2457	354	750	500	1800	5	1	70805940	1770	10.16	0.51	12	0.04	246.00	4908.00	3885	20221124	-35.65	2300	20221013	8.70	3190	-21.63	20230105	2300	8.70	20230726	3885	-35.65	20221124	2300	8.70	20221013	1.51	N	011280	500	354 억	518674	N	N	35	N	N
5	20230731	130255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2495	-5	5	-0.20	55581715	22273	14.45	2500	2515	2475	3250	1750	2500	2495.48	0.73	0	2788	2610	2555	2485	2430	2360	2582	2457	354	750	500	1800	5	1	70805940	1767	10.14	0.51	12	0.03	246.00	4908.00	3885	20221124	-35.78	2300	20221013	8.48	3190	-21.79	20230105	2300	8.48	20230726	3885	-35.78	20221124	2300	8.48	20221013	1.51	N	011280	500	354 억	518674	N	N	35	N	N
6	20230731	120257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2490	-10	5	-0.40	49072730	19668	12.76	2500	2515	2475	3250	1750	2500	2495.05	0.73	0	2886	2610	2555	2485	2430	2360	2582	2457	354	750	500	1800	5	1	70805940	1763	10.12	0.51	12	0.03	246.00	4908.00	3885	20221124	-35.91	2300	20221013	8.26	3190	-21.94	20230105	2300	8.26	20230726	3885	-35.91	20221124	2300	8.26	20221013	1.51	N	011280	500	354 억	518674	N	N	35	N	N
7	20230731	110256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2505	5	2	0.20	34678700	13894	9.01	2500	2515	2475	3250	1750	2500	2495.95	0.73	0	2685	2610	2555	2485	2430	2360	2582	2457	354	750	500	1800	5	1	70805940	1774	10.18	0.51	12	0.02	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2300	8.91	20230726	3885	-35.52	20221124	2300	8.91	20221013	1.51	N	011280	500	354 억	518674	N	N	35	N	N
8	20230731	100256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2510	10	2	0.40	18965715	7622	4.94	2500	2510	2475	3250	1750	2500	2488.29	0.73	0	3182	2610	2555	2485	2430	2360	2582	2457	354	750	500	1800	5	1	70805940	1777	10.20	0.51	12	0.01	246.00	4908.00	3885	20221124	-35.39	2300	20221013	9.13	3190	-21.32	20230105	2300	9.13	20230726	3885	-35.39	20221124	2300	9.13	20221013	1.51	N	011280	500	354 억	518674	N	N	35	N	N
9	20230731	090253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2500	0	3	0.00	240000	96	0.06	2500	2500	2500	3250	1750	2500	2500.00	0.73	0	16	2610	2555	2485	2430	2360	2582	2457	354	750	500	1800	5	1	70805940	1770	10.16	0.51	12	0.00	246.00	4908.00	3885	20221124	-35.65	2300	20221013	8.70	3190	-21.63	20230105	2300	8.70	20230726	3885	-35.65	20221124	2300	8.70	20221013	1.51	N	011280	500	354 억	518674	N	N	35	N	N
10	20230728	160255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2500	80	2	3.31	383845070	153526	158.44	2420	2540	2415	3145	1695	2420	2501.04	0.70	0	20817	2490	2455	2395	2360	2300	2472	2377	354	725	500	1740	5	1	70805940	1770	10.16	0.51	12	0.22	246.00	4908.00	3885	20221124	-35.65	2300	20221013	8.70	3190	-21.63	20230105	2300	8.70	20230726	3885	-35.65	20221124	2300	8.70	20221013	1.54	N	011280	500	354 억	494778	N	N	35	N	N
11	20230728	150254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2505	85	2	3.51	358590245	143439	148.03	2420	2540	2415	3145	1695	2420	2500.85	0.70	0	20077	2490	2455	2395	2360	2300	2472	2377	354	725	500	1740	5	1	70805940	1774	10.18	0.51	12	0.20	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2300	8.91	20230726	3885	-35.52	20221124	2300	8.91	20221013	1.54	N	011280	500	354 억	494778	N	N	0	N	N
12	20230728	140254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2510	90	2	3.72	335544600	134231	138.52	2420	2540	2415	3145	1695	2420	2500.72	0.70	0	20398	2490	2455	2395	2360	2300	2472	2377	354	725	500	1740	5	1	70805940	1777	10.20	0.51	12	0.19	246.00	4908.00	3885	20221124	-35.39	2300	20221013	9.13	3190	-21.32	20230105	2300	9.13	20230726	3885	-35.39	20221124	2300	9.13	20221013	1.54	N	011280	500	354 억	494778	N	N	0	N	N
13	20230728	130254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2510	90	2	3.72	323128485	129275	133.41	2420	2540	2415	3145	1695	2420	2500.54	0.70	0	20321	2490	2455	2395	2360	2300	2472	2377	354	725	500	1740	5	1	70805940	1777	10.20	0.51	12	0.18	246.00	4908.00	3885	20221124	-35.39	2300	20221013	9.13	3190	-21.32	20230105	2300	9.13	20230726	3885	-35.39	20221124	2300	9.13	20221013	1.54	N	011280	500	354 억	494778	N	N	0	N	N
14	20230728	120252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2530	110	2	4.55	248640170	99677	102.86	2420	2540	2415	3145	1695	2420	2495.67	0.70	0	17079	2490	2455	2395	2360	2300	2472	2377	354	725	500	1740	5	1	70805940	1791	10.28	0.52	12	0.14	246.00	4908.00	3885	20221124	-34.88	2300	20221013	10.00	3190	-20.69	20230105	2300	10.00	20230726	3885	-34.88	20221124	2300	10.00	20221013	1.54	N	011280	500	354 억	494778	N	N	0	N	N
15	20230728	110254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2505	85	2	3.51	226238670	90779	93.68	2420	2540	2415	3145	1695	2420	2493.49	0.70	0	12352	2490	2455	2395	2360	2300	2472	2377	354	725	500	1740	5	1	70805940	1774	10.18	0.51	12	0.13	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2300	8.91	20230726	3885	-35.52	20221124	2300	8.91	20221013	1.54	N	011280	500	354 억	494778	N	N	0	N	N
16	20230728	100254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2505	85	2	3.51	207340175	83221	85.88	2420	2540	2415	3145	1695	2420	2492.84	0.70	0	12182	2490	2455	2395	2360	2300	2472	2377	354	725	500	1740	5	1	70805940	1774	10.18	0.51	12	0.12	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2300	8.91	20230726	3885	-35.52	20221124	2300	8.91	20221013	1.54	N	011280	500	354 억	494778	N	N	0	N	N
17	20230728	090254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2430	10	2	0.41	15366035	6347	6.55	2420	2430	2415	3145	1695	2420	2421.33	0.70	0	-314	2490	2455	2395	2360	2300	2472	2377	354	725	500	1740	5	1	70805940	1721	9.88	0.50	12	0.01	246.00	4908.00	3885	20221124	-37.45	2300	20221013	5.65	3190	-23.82	20230105	2300	5.65	20230726	3885	-37.45	20221124	2300	5.65	20221013	1.54	N	011280	500	354 억	494778	N	N	0	N	N
18	20230727	160255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2420	85	2	3.64	221794985	92776	42.18	2335	2430	2335	3035	1635	2335	2390.46	0.67	-586	26191	2445	2390	2345	2290	2245	2367	2267	354	700	500	1680	5	1	70805940	1714	9.84	0.49	12	0.13	246.00	4908.00	3885	20221124	-37.71	2300	20221013	5.22	3190	-24.14	20230105	2300	5.22	20230726	3885	-37.71	20221124	2300	5.22	20221013	1.54	N	011280	500	354 억	471294	N	N	0	N	N
19	20230727	150252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2420	85	2	3.64	207515505	86863	39.49	2335	2430	2335	3035	1635	2335	2389.00	0.67	-586	23240	2445	2390	2345	2290	2245	2367	2267	354	700	500	1680	5	1	70805940	1714	9.84	0.49	12	0.12	246.00	4908.00	3885	20221124	-37.71	2300	20221013	5.22	3190	-24.14	20230105	2300	5.22	20230726	3885	-37.71	20221124	2300	5.22	20221013	1.54	N	011280	500	354 억	471294	N	N	0	N	N
20	20230727	140252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2430	95	2	4.07	177877955	74613	33.92	2335	2430	2335	3035	1635	2335	2384.01	0.67	-586	20282	2445	2390	2345	2290	2245	2367	2267	354	700	500	1680	5	1	70805940	1721	9.88	0.50	12	0.11	246.00	4908.00	3885	20221124	-37.45	2300	20221013	5.65	3190	-23.82	20230105	2300	5.65	20230726	3885	-37.45	20221124	2300	5.65	20221013	1.54	N	011280	500	354 억	471294	N	N	0	N	N
21	20230727	130252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2395	60	2	2.57	118710650	50081	22.77	2335	2410	2335	3035	1635	2335	2370.37	0.67	-586	7545	2445	2390	2345	2290	2245	2367	2267	354	700	500	1680	5	1	70805940	1696	9.74	0.49	12	0.07	246.00	4908.00	3885	20221124	-38.35	2300	20221013	4.13	3190	-24.92	20230105	2300	4.13	20230726	3885	-38.35	20221124	2300	4.13	20221013	1.54	N	011280	500	354 억	471294	N	N	0	N	N
22	20230727	120253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2380	45	2	1.93	103388560	43619	19.83	2335	2410	2335	3035	1635	2335	2370.26	0.67	-586	9558	2445	2390	2345	2290	2245	2367	2267	354	700	500	1680	5	1	70805940	1685	9.67	0.48	12	0.06	246.00	4908.00	3885	20221124	-38.74	2300	20221013	3.48	3190	-25.39	20230105	2300	3.48	20230726	3885	-38.74	20221124	2300	3.48	20221013	1.54	N	011280	500	354 억	471294	N	N	0	N	N
23	20230727	110253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2390	55	2	2.36	71486900	30208	13.73	2335	2410	2335	3035	1635	2335	2366.49	0.67	-586	6592	2445	2390	2345	2290	2245	2367	2267	354	700	500	1680	5	1	70805940	1692	9.72	0.49	12	0.04	246.00	4908.00	3885	20221124	-38.48	2300	20221013	3.91	3190	-25.08	20230105	2300	3.91	20230726	3885	-38.48	20221124	2300	3.91	20221013	1.54	N	011280	500	354 억	471294	N	N	0	N	N
24	20230727	100253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2385	50	2	2.14	62224910	26324	11.97	2335	2410	2335	3035	1635	2335	2363.81	0.67	-586	5822	2445	2390	2345	2290	2245	2367	2267	354	700	500	1680	5	1	70805940	1689	9.70	0.49	12	0.04	246.00	4908.00	3885	20221124	-38.61	2300	20221013	3.70	3190	-25.24	20230105	2300	3.70	20230726	3885	-38.61	20221124	2300	3.70	20221013	1.54	N	011280	500	354 억	471294	N	N	0	N	N
25	20230727	090253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2355	20	2	0.86	12019490	5139	2.34	2335	2355	2335	3035	1635	2335	2338.88	0.67	-586	1455	2445	2390	2345	2290	2245	2367	2267	354	700	500	1680	5	1	70805940	1667	9.57	0.48	12	0.01	246.00	4908.00	3885	20221124	-39.38	2300	20221013	2.39	3190	-26.18	20230105	2300	2.39	20230726	3885	-39.38	20221124	2300	2.39	20221013	1.54	N	011280	500	354 억	471294	N	N	0	N	N
26	20230726	160252	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2335	-80	5	-3.31	509194990	218738	215.36	2385	2400	2300	3135	1695	2415	2327.86	0.67	0	-365	2505	2460	2420	2375	2335	2440	2355	354	720	500	1730	5	1	70805940	1653	9.49	0.48	12	0.31	246.00	4908.00	3885	20221124	-39.90	2300	20230726	1.52	3190	-26.80	20230105	2300	1.52	20230726	3885	-39.90	20221124	2300	1.52	20230726	1.53	N	011280	500	354 억	471880	N	N	13	N	N
27	20230726	150253	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2350	-65	5	-2.69	497456655	213693	210.39	2385	2400	2300	3135	1695	2415	2327.90	0.67	0	-2610	2505	2460	2420	2375	2335	2440	2355	354	720	500	1730	5	1	70805940	1664	9.55	0.48	12	0.30	246.00	4908.00	3885	20221124	-39.51	2300	20230726	2.17	3190	-26.33	20230105	2300	2.17	20230726	3885	-39.51	20221124	2300	2.17	20230726	1.53	N	011280	500	354 억	471880	N	N	13	N	N
28	20230726	140253	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2305	-110	5	-4.55	470190950	201975	198.85	2385	2400	2300	3135	1695	2415	2327.97	0.67	0	-3899	2505	2460	2420	2375	2335	2440	2355	354	720	500	1730	5	1	70805940	1632	9.37	0.47	12	0.29	246.00	4908.00	3885	20221124	-40.67	2300	20230726	0.22	3190	-27.74	20230105	2300	0.22	20230726	3885	-40.67	20221124	2300	0.22	20230726	1.53	N	011280	500	354 억	471880	N	N	13	N	N
29	20230726	130250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2315	-100	5	-4.14	430925345	184978	182.12	2385	2400	2305	3135	1695	2415	2329.60	0.67	0	-4053	2505	2460	2420	2375	2335	2440	2355	354	720	500	1730	5	1	70805940	1639	9.41	0.47	12	0.26	246.00	4908.00	3885	20221124	-40.41	2300	20221013	0.65	3190	-27.43	20230105	2305	0.43	20230726	3885	-40.41	20221124	2300	0.65	20221013	1.53	N	011280	500	354 억	471880	N	N	13	N	N
30	20230726	120252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2330	-85	5	-3.52	380086145	163054	160.54	2385	2400	2305	3135	1695	2415	2331.04	0.67	0	3463	2505	2460	2420	2375	2335	2440	2355	354	720	500	1730	5	1	70805940	1650	9.47	0.47	12	0.23	246.00	4908.00	3885	20221124	-40.03	2300	20221013	1.30	3190	-26.96	20230105	2305	1.08	20230726	3885	-40.03	20221124	2300	1.30	20221013	1.53	N	011280	500	354 억	471880	N	N	13	N	N
31	20230726	110251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2320	-95	5	-3.93	275639990	117954	116.13	2385	2400	2305	3135	1695	2415	2336.84	0.67	0	-7434	2505	2460	2420	2375	2335	2440	2355	354	720	500	1730	5	1	70805940	1643	9.43	0.47	12	0.17	246.00	4908.00	3885	20221124	-40.28	2300	20221013	0.87	3190	-27.27	20230105	2305	0.65	20230726	3885	-40.28	20221124	2300	0.87	20221013	1.53	N	011280	500	354 억	471880	N	N	13	N	N
32	20230726	100252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2330	-85	5	-3.52	155496305	66147	65.13	2385	2400	2315	3135	1695	2415	2350.77	0.67	0	-6100	2505	2460	2420	2375	2335	2440	2355	354	720	500	1730	5	1	70805940	1650	9.47	0.47	12	0.09	246.00	4908.00	3885	20221124	-40.03	2300	20221013	1.30	3190	-26.96	20230105	2315	0.65	20230726	3885	-40.03	20221124	2300	1.30	20221013	1.53	N	011280	500	354 억	471880	N	N	13	N	N
33	20230726	090250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2395	-20	5	-0.83	9642895	4043	3.98	2385	2400	2385	3135	1695	2415	2385.08	0.67	0	282	2505	2460	2420	2375	2335	2440	2355	354	720	500	1730	5	1	70805940	1696	9.74	0.49	12	0.01	246.00	4908.00	3885	20221124	-38.35	2300	20221013	4.13	3190	-24.92	20230105	2380	0.63	20230725	3885	-38.35	20221124	2300	4.13	20221013	1.53	N	011280	500	354 억	471880	N	N	13	N	N
34	20230725	160250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2415	-35	5	-1.43	244610980	101559	84.40	2465	2465	2380	3185	1715	2450	2408.56	0.70	0	-23878	2540	2495	2465	2420	2390	2480	2405	354	735	500	1760	5	1	70805940	1710	9.82	0.49	12	0.14	246.00	4908.00	3885	20221124	-37.84	2300	20221013	5.00	3190	-24.29	20230105	2380	1.47	20230725	3885	-37.84	20221124	2300	5.00	20221013	1.54	N	011280	500	354 억	496084	N	N	13	N	N
35	20230725	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2415	-35	5	-1.43	227708170	94541	78.56	2465	2465	2380	3185	1715	2450	2408.57	0.70	0	-24021	2540	2495	2465	2420	2390	2480	2405	354	735	500	1760	5	1	70805940	1710	9.82	0.49	12	0.13	246.00	4908.00	3885	20221124	-37.84	2300	20221013	5.00	3190	-24.29	20230105	2380	1.47	20230725	3885	-37.84	20221124	2300	5.00	20221013	1.54	N	011280	500	354 억	496084	N	N	0	N	N
36	20230725	140248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	-50	5	-2.04	170710695	70913	58.93	2465	2465	2385	3185	1715	2450	2407.33	0.70	0	-21699	2540	2495	2465	2420	2390	2480	2405	354	735	500	1760	5	1	70805940	1699	9.76	0.49	12	0.10	246.00	4908.00	3885	20221124	-38.22	2300	20221013	4.35	3190	-24.76	20230105	2385	0.63	20230725	3885	-38.22	20221124	2300	4.35	20221013	1.54	N	011280	500	354 억	496084	N	N	0	N	N
37	20230725	130250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	-50	5	-2.04	125778795	52146	43.33	2465	2465	2395	3185	1715	2450	2412.05	0.70	0	-15399	2540	2495	2465	2420	2390	2480	2405	354	735	500	1760	5	1	70805940	1699	9.76	0.49	12	0.07	246.00	4908.00	3885	20221124	-38.22	2300	20221013	4.35	3190	-24.76	20230105	2395	0.21	20230725	3885	-38.22	20221124	2300	4.35	20221013	1.54	N	011280	500	354 억	496084	N	N	0	N	N
38	20230725	120251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2415	-35	5	-1.43	86019325	35599	29.58	2465	2465	2405	3185	1715	2450	2416.34	0.70	0	-14066	2540	2495	2465	2420	2390	2480	2405	354	735	500	1760	5	1	70805940	1710	9.82	0.49	12	0.05	246.00	4908.00	3885	20221124	-37.84	2300	20221013	5.00	3190	-24.29	20230105	2405	0.42	20230725	3885	-37.84	20221124	2300	5.00	20221013	1.54	N	011280	500	354 억	496084	N	N	0	N	N
39	20230725	110249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2405	-45	5	-1.84	54378945	22461	18.67	2465	2465	2405	3185	1715	2450	2421.04	0.70	0	-10965	2540	2495	2465	2420	2390	2480	2405	354	735	500	1760	5	1	70805940	1703	9.78	0.49	12	0.03	246.00	4908.00	3885	20221124	-38.10	2300	20221013	4.57	3190	-24.61	20230105	2405	0.00	20230725	3885	-38.10	20221124	2300	4.57	20221013	1.54	N	011280	500	354 억	496084	N	N	0	N	N
40	20230725	100249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2425	-25	5	-1.02	29687130	12228	10.16	2465	2465	2415	3185	1715	2450	2427.80	0.70	0	-6279	2540	2495	2465	2420	2390	2480	2405	354	735	500	1760	5	1	70805940	1717	9.86	0.49	12	0.02	246.00	4908.00	3885	20221124	-37.58	2300	20221013	5.43	3190	-23.98	20230105	2415	0.41	20230725	3885	-37.58	20221124	2300	5.43	20221013	1.54	N	011280	500	354 억	496084	N	N	0	N	N
41	20230725	090250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	15	2	0.61	686235	279	0.23	2465	2465	2450	3185	1715	2450	2459.62	0.70	0	103	2540	2495	2465	2420	2390	2480	2405	354	735	500	1760	5	1	70805940	1745	10.02	0.50	12	0.00	246.00	4908.00	3885	20221124	-36.55	2300	20221013	7.17	3190	-22.73	20230105	2435	1.23	20230724	3885	-36.55	20221124	2300	7.17	20221013	1.54	N	011280	500	354 억	496084	N	N	0	N	N
42	20230724	160249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2450	-80	5	-3.16	293156665	119195	449.76	2495	2510	2435	3285	1775	2530	2459.47	0.74	0	-23447	2560	2545	2520	2505	2480	2552	2512	354	755	500	1820	5	1	70805940	1735	9.96	0.50	12	0.17	246.00	4908.00	3885	20221124	-36.94	2300	20221013	6.52	3190	-23.20	20230105	2435	0.62	20230724	3885	-36.94	20221124	2300	6.52	20221013	1.54	N	011280	500	354 억	523701	N	N	0	N	N
43	20230724	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2440	-90	5	-3.56	272017215	110556	417.16	2495	2510	2435	3285	1775	2530	2460.45	0.74	0	-22809	2560	2545	2520	2505	2480	2552	2512	354	755	500	1820	5	1	70805940	1728	9.92	0.50	12	0.16	246.00	4908.00	3885	20221124	-37.19	2300	20221013	6.09	3190	-23.51	20230105	2435	0.21	20230724	3885	-37.19	20221124	2300	6.09	20221013	1.54	N	011280	500	354 억	523701	N	N	0	N	N
44	20230724	140247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2445	-85	5	-3.36	207065100	83930	316.69	2495	2510	2440	3285	1775	2530	2467.12	0.74	0	-21345	2560	2545	2520	2505	2480	2552	2512	354	755	500	1820	5	1	70805940	1731	9.94	0.50	12	0.12	246.00	4908.00	3885	20221124	-37.07	2300	20221013	6.30	3190	-23.35	20230105	2440	0.20	20230724	3885	-37.07	20221124	2300	6.30	20221013	1.54	N	011280	500	354 억	523701	N	N	0	N	N
45	20230724	130249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	-75	5	-2.96	173297750	70133	264.63	2495	2510	2450	3285	1775	2530	2470.99	0.74	0	-15828	2560	2545	2520	2505	2480	2552	2512	354	755	500	1820	5	1	70805940	1738	9.98	0.50	12	0.10	246.00	4908.00	3885	20221124	-36.81	2300	20221013	6.74	3190	-23.04	20230105	2450	0.20	20230724	3885	-36.81	20221124	2300	6.74	20221013	1.54	N	011280	500	354 억	523701	N	N	0	N	N
46	20230724	120247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2450	-80	5	-3.16	159719915	64602	243.76	2495	2510	2450	3285	1775	2530	2472.37	0.74	0	-14937	2560	2545	2520	2505	2480	2552	2512	354	755	500	1820	5	1	70805940	1735	9.96	0.50	12	0.09	246.00	4908.00	3885	20221124	-36.94	2300	20221013	6.52	3190	-23.20	20230105	2450	0.00	20230724	3885	-36.94	20221124	2300	6.52	20221013	1.54	N	011280	500	354 억	523701	N	N	0	N	N
47	20230724	110250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	-65	5	-2.57	132991970	53718	202.69	2495	2510	2460	3285	1775	2530	2475.74	0.74	0	-10912	2560	2545	2520	2505	2480	2552	2512	354	755	500	1820	5	1	70805940	1745	10.02	0.50	12	0.08	246.00	4908.00	3885	20221124	-36.55	2300	20221013	7.17	3190	-22.73	20230105	2460	0.20	20230724	3885	-36.55	20221124	2300	7.17	20221013	1.54	N	011280	500	354 억	523701	N	N	0	N	N
48	20230724	100246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2485	-45	5	-1.78	80957310	32649	123.19	2495	2510	2465	3285	1775	2530	2479.63	0.74	0	-4241	2560	2545	2520	2505	2480	2552	2512	354	755	500	1820	5	1	70805940	1760	10.10	0.51	12	0.05	246.00	4908.00	3885	20221124	-36.04	2300	20221013	8.04	3190	-22.10	20230105	2465	0.81	20230724	3885	-36.04	20221124	2300	8.04	20221013	1.54	N	011280	500	354 억	523701	N	N	0	N	N
49	20230724	090247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2490	-40	5	-1.58	11229715	4503	16.99	2495	2500	2490	3285	1775	2530	2493.83	0.74	0	267	2560	2545	2520	2505	2480	2552	2512	354	755	500	1820	5	1	70805940	1763	10.12	0.51	12	0.01	246.00	4908.00	3885	20221124	-35.91	2300	20221013	8.26	3190	-21.94	20230105	2490	0.00	20230724	3885	-35.91	20221124	2300	8.26	20221013	1.54	N	011280	500	354 억	523701	N	N	0	N	N
50	20230721	160246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2530	10	2	0.40	66541280	26494	89.14	2500	2535	2495	3275	1765	2520	2511.44	0.73	0	4356	2550	2535	2515	2500	2480	2537	2502	354	755	500	1810	5	1	70805940	1791	10.28	0.52	12	0.04	246.00	4908.00	3885	20221124	-34.88	2300	20221013	10.00	3190	-20.69	20230105	2490	1.61	20230719	3885	-34.88	20221124	2300	10.00	20221013	1.53	N	011280	500	354 억	519649	N	N	24	N	N
51	20230721	150249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2515	-5	5	-0.20	55068950	21949	73.85	2500	2535	2495	3275	1765	2520	2508.95	0.73	0	4341	2550	2535	2515	2500	2480	2537	2502	354	755	500	1810	5	1	70805940	1781	10.22	0.51	12	0.03	246.00	4908.00	3885	20221124	-35.26	2300	20221013	9.35	3190	-21.16	20230105	2490	1.00	20230719	3885	-35.26	20221124	2300	9.35	20221013	1.53	N	011280	500	354 억	519649	N	N	24	N	N
52	20230721	140247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2520	0	3	0.00	49009505	19541	65.75	2500	2535	2495	3275	1765	2520	2508.03	0.73	0	5043	2550	2535	2515	2500	2480	2537	2502	354	755	500	1810	5	1	70805940	1784	10.24	0.51	12	0.03	246.00	4908.00	3885	20221124	-35.14	2300	20221013	9.57	3190	-21.00	20230105	2490	1.20	20230719	3885	-35.14	20221124	2300	9.57	20221013	1.53	N	011280	500	354 억	519649	N	N	24	N	N
53	20230721	130246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2530	10	2	0.40	44486170	17748	59.71	2500	2530	2495	3275	1765	2520	2506.55	0.73	0	4827	2550	2535	2515	2500	2480	2537	2502	354	755	500	1810	5	1	70805940	1791	10.28	0.52	12	0.03	246.00	4908.00	3885	20221124	-34.88	2300	20221013	10.00	3190	-20.69	20230105	2490	1.61	20230719	3885	-34.88	20221124	2300	10.00	20221013	1.53	N	011280	500	354 억	519649	N	N	24	N	N
54	20230721	120249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2515	-5	5	-0.20	38730450	15467	52.04	2500	2520	2495	3275	1765	2520	2504.07	0.73	0	3869	2550	2535	2515	2500	2480	2537	2502	354	755	500	1810	5	1	70805940	1781	10.22	0.51	12	0.02	246.00	4908.00	3885	20221124	-35.26	2300	20221013	9.35	3190	-21.16	20230105	2490	1.00	20230719	3885	-35.26	20221124	2300	9.35	20221013	1.53	N	011280	500	354 억	519649	N	N	24	N	N
55	20230721	110248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2510	-10	5	-0.40	20040685	8011	26.95	2500	2510	2495	3275	1765	2520	2501.65	0.73	0	1910	2550	2535	2515	2500	2480	2537	2502	354	755	500	1810	5	1	70805940	1777	10.20	0.51	12	0.01	246.00	4908.00	3885	20221124	-35.39	2300	20221013	9.13	3190	-21.32	20230105	2490	0.80	20230719	3885	-35.39	20221124	2300	9.13	20221013	1.53	N	011280	500	354 억	519649	N	N	24	N	N
56	20230721	100248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2500	-20	5	-0.79	11124005	4454	14.99	2500	2510	2495	3275	1765	2520	2497.53	0.73	0	-430	2550	2535	2515	2500	2480	2537	2502	354	755	500	1810	5	1	70805940	1770	10.16	0.51	12	0.01	246.00	4908.00	3885	20221124	-35.65	2300	20221013	8.70	3190	-21.63	20230105	2490	0.40	20230719	3885	-35.65	20221124	2300	8.70	20221013	1.53	N	011280	500	354 억	519649	N	N	24	N	N
57	20230721	090248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2500	-20	5	-0.79	1130000	452	1.52	2500	2500	2500	3275	1765	2520	2500.00	0.73	0	65	2550	2535	2515	2500	2480	2537	2502	354	755	500	1810	5	1	70805940	1770	10.16	0.51	12	0.00	246.00	4908.00	3885	20221124	-35.65	2300	20221013	8.70	3190	-21.63	20230105	2490	0.40	20230719	3885	-35.65	20221124	2300	8.70	20221013	1.53	N	011280	500	354 억	519649	N	N	24	N	N
58	20230720	160247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2520	15	2	0.60	74476890	29722	61.56	2520	2530	2495	3255	1755	2505	2505.78	0.74	0	-2257	2555	2530	2510	2485	2465	2520	2475	354	750	500	1800	5	1	70805940	1784	10.24	0.51	12	0.04	246.00	4908.00	3885	20221124	-35.14	2300	20221013	9.57	3190	-21.00	20230105	2490	1.20	20230719	3885	-35.14	20221124	2300	9.57	20221013	1.53	N	011280	500	354 억	521924	N	N	24	N	N
59	20230720	150246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2520	15	2	0.60	70490845	28139	58.28	2520	2530	2495	3255	1755	2505	2505.09	0.74	0	-2404	2555	2530	2510	2485	2465	2520	2475	354	750	500	1800	5	1	70805940	1784	10.24	0.51	12	0.04	246.00	4908.00	3885	20221124	-35.14	2300	20221013	9.57	3190	-21.00	20230105	2490	1.20	20230719	3885	-35.14	20221124	2300	9.57	20221013	1.53	N	011280	500	354 억	521924	N	N	24	N	N
60	20230720	140246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2515	10	2	0.40	61880820	24720	51.20	2520	2530	2495	3255	1755	2505	2503.27	0.74	0	-1412	2555	2530	2510	2485	2465	2520	2475	354	750	500	1800	5	1	70805940	1781	10.22	0.51	12	0.03	246.00	4908.00	3885	20221124	-35.26	2300	20221013	9.35	3190	-21.16	20230105	2490	1.00	20230719	3885	-35.26	20221124	2300	9.35	20221013	1.53	N	011280	500	354 억	521924	N	N	24	N	N
61	20230720	130246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2510	5	2	0.20	48978105	19576	40.54	2520	2530	2495	3255	1755	2505	2501.95	0.74	0	-2392	2555	2530	2510	2485	2465	2520	2475	354	750	500	1800	5	1	70805940	1777	10.20	0.51	12	0.03	246.00	4908.00	3885	20221124	-35.39	2300	20221013	9.13	3190	-21.32	20230105	2490	0.80	20230719	3885	-35.39	20221124	2300	9.13	20221013	1.53	N	011280	500	354 억	521924	N	N	24	N	N
62	20230720	120248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2505	0	3	0.00	40698110	16263	33.68	2520	2530	2495	3255	1755	2505	2502.50	0.74	0	-1438	2555	2530	2510	2485	2465	2520	2475	354	750	500	1800	5	1	70805940	1774	10.18	0.51	12	0.02	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2490	0.60	20230719	3885	-35.52	20221124	2300	8.91	20221013	1.53	N	011280	500	354 억	521924	N	N	24	N	N
63	20230720	110246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2505	0	3	0.00	31037715	12395	25.67	2520	2530	2495	3255	1755	2505	2504.05	0.74	0	-1457	2555	2530	2510	2485	2465	2520	2475	354	750	500	1800	5	1	70805940	1774	10.18	0.51	12	0.02	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2490	0.60	20230719	3885	-35.52	20221124	2300	8.91	20221013	1.53	N	011280	500	354 억	521924	N	N	24	N	N
64	20230720	100244	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2515	10	2	0.40	17928605	7149	14.81	2520	2530	2495	3255	1755	2505	2507.85	0.74	0	-2550	2555	2530	2510	2485	2465	2520	2475	354	750	500	1800	5	1	70805940	1781	10.22	0.51	12	0.01	246.00	4908.00	3885	20221124	-35.26	2300	20221013	9.35	3190	-21.16	20230105	2490	1.00	20230719	3885	-35.26	20221124	2300	9.35	20221013	1.53	N	011280	500	354 억	521924	N	N	24	N	N
65	20230720	090245	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2530	25	2	1.00	995590	395	0.82	2520	2530	2520	3255	1755	2505	2520.48	0.74	0	-310	2555	2530	2510	2485	2465	2520	2475	354	750	500	1800	5	1	70805940	1791	10.28	0.52	12	0.00	246.00	4908.00	3885	20221124	-34.88	2300	20221013	10.00	3190	-20.69	20230105	2490	1.61	20230719	3885	-34.88	20221124	2300	10.00	20221013	1.53	N	011280	500	354 억	521924	N	N	24	N	N
66	20230719	160250	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2505	-5	5	-0.20	120062820	47964	67.88	2535	2535	2490	3260	1760	2510	2503.19	0.74	0	-5144	2586	2547	2521	2482	2456	2535	2470	354	750	500	1800	5	1	70805940	1774	10.18	0.51	12	0.07	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2490	0.60	20230719	3885	-35.52	20221124	2300	8.91	20221013	1.52	N	011280	500	354 억	527069	N	N	24	N	N
67	20230719	150248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2505	-5	5	-0.20	113812950	45469	64.35	2535	2535	2490	3260	1760	2510	2503.09	0.74	0	-5036	2586	2547	2521	2482	2456	2535	2470	354	750	500	1800	5	1	70805940	1774	10.18	0.51	12	0.06	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2490	0.60	20230719	3885	-35.52	20221124	2300	8.91	20221013	1.52	N	011280	500	354 억	527069	N	N	175	N	N
68	20230719	140249	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2510	0	3	0.00	104678725	41820	59.19	2535	2535	2490	3260	1760	2510	2503.08	0.74	0	-4056	2586	2547	2521	2482	2456	2535	2470	354	750	500	1800	5	1	70805940	1777	10.20	0.51	12	0.06	246.00	4908.00	3885	20221124	-35.39	2300	20221013	9.13	3190	-21.32	20230105	2490	0.80	20230719	3885	-35.39	20221124	2300	9.13	20221013	1.52	N	011280	500	354 억	527069	N	N	175	N	N
69	20230719	130246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2495	-15	5	-0.60	95417370	38115	53.95	2535	2535	2490	3260	1760	2510	2503.41	0.74	0	-3647	2586	2547	2521	2482	2456	2535	2470	354	750	500	1800	5	1	70805940	1767	10.14	0.51	12	0.05	246.00	4908.00	3885	20221124	-35.78	2300	20221013	8.48	3190	-21.79	20230105	2490	0.20	20230719	3885	-35.78	20221124	2300	8.48	20221013	1.52	N	011280	500	354 억	527069	N	N	175	N	N
70	20230719	120248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2505	-5	5	-0.20	90002970	35948	50.88	2535	2535	2490	3260	1760	2510	2503.70	0.74	0	-3486	2586	2547	2521	2482	2456	2535	2470	354	750	500	1800	5	1	70805940	1774	10.18	0.51	12	0.05	246.00	4908.00	3885	20221124	-35.52	2300	20221013	8.91	3190	-21.47	20230105	2490	0.60	20230719	3885	-35.52	20221124	2300	8.91	20221013	1.52	N	011280	500	354 억	527069	N	N	175	N	N
71	20230719	110249	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2520	10	2	0.40	72158565	28796	40.76	2535	2535	2490	3260	1760	2510	2505.85	0.74	0	-3084	2586	2547	2521	2482	2456	2535	2470	354	750	500	1800	5	1	70805940	1784	10.24	0.51	12	0.04	246.00	4908.00	3885	20221124	-35.14	2300	20221013	9.57	3190	-21.00	20230105	2490	1.20	20230719	3885	-35.14	20221124	2300	9.57	20221013	1.52	N	011280	500	354 억	527069	N	N	175	N	N
72	20230719	100247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2495	-15	5	-0.60	48067840	19163	27.12	2535	2535	2495	3260	1760	2510	2508.37	0.74	0	-3912	2586	2547	2521	2482	2456	2535	2470	354	750	500	1800	5	1	70805940	1767	10.14	0.51	12	0.03	246.00	4908.00	3885	20221124	-35.78	2300	20221013	8.48	3190	-21.79	20230105	2495	0.00	20230719	3885	-35.78	20221124	2300	8.48	20221013	1.52	N	011280	500	354 억	527069	N	N	175	N	N
73	20230719	090249	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2535	25	2	1.00	319410	126	0.18	2535	2535	2535	3260	1760	2510	2535.00	0.74	0	0	2586	2547	2521	2482	2456	2535	2470	354	750	500	1800	5	1	70805940	1795	10.30	0.52	12	0.00	246.00	4908.00	3885	20221124	-34.75	2300	20221013	10.22	3190	-20.53	20230105	2495	1.60	20230718	3885	-34.75	20221124	2300	10.22	20221013	1.52	N	011280	500	354 억	527069	N	N	175	N	N
74	20230718	160247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2510	-35	5	-1.38	176746375	70240	46.23	2550	2560	2495	3305	1785	2545	2516.32	0.77	0	-18234	2645	2595	2565	2515	2485	2580	2500	354	760	500	1830	5	1	70805940	1777	10.20	0.51	12	0.10	246.00	4908.00	3885	20221124	-35.39	2300	20221013	9.13	3190	-21.32	20230105	2495	0.60	20230718	3885	-35.39	20221124	2300	9.13	20221013	1.51	N	011280	500	354 억	545359	N	N	175	N	N
75	20230718	150247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2525	-20	5	-0.79	165668110	65830	43.33	2550	2560	2495	3305	1785	2545	2516.61	0.77	0	-17735	2645	2595	2565	2515	2485	2580	2500	354	760	500	1830	5	1	70805940	1788	10.26	0.51	12	0.09	246.00	4908.00	3885	20221124	-35.01	2300	20221013	9.78	3190	-20.85	20230105	2495	1.20	20230718	3885	-35.01	20221124	2300	9.78	20221013	1.51	N	011280	500	354 억	545359	N	N	97	N	N
76	20230718	140245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2525	-20	5	-0.79	143110895	56873	37.43	2550	2560	2495	3305	1785	2545	2516.32	0.77	0	-15058	2645	2595	2565	2515	2485	2580	2500	354	760	500	1830	5	1	70805940	1788	10.26	0.51	12	0.08	246.00	4908.00	3885	20221124	-35.01	2300	20221013	9.78	3190	-20.85	20230105	2495	1.20	20230718	3885	-35.01	20221124	2300	9.78	20221013	1.51	N	011280	500	354 억	545359	N	N	97	N	N
77	20230718	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2520	-25	5	-0.98	134560335	53478	35.20	2550	2560	2495	3305	1785	2545	2516.18	0.77	0	-14137	2645	2595	2565	2515	2485	2580	2500	354	760	500	1830	5	1	70805940	1784	10.24	0.51	12	0.08	246.00	4908.00	3885	20221124	-35.14	2300	20221013	9.57	3190	-21.00	20230105	2495	1.00	20230718	3885	-35.14	20221124	2300	9.57	20221013	1.51	N	011280	500	354 억	545359	N	N	97	N	N
78	20230718	120247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2520	-25	5	-0.98	115411890	45860	30.19	2550	2560	2495	3305	1785	2545	2516.61	0.77	0	-14258	2645	2595	2565	2515	2485	2580	2500	354	760	500	1830	5	1	70805940	1784	10.24	0.51	12	0.06	246.00	4908.00	3885	20221124	-35.14	2300	20221013	9.57	3190	-21.00	20230105	2495	1.00	20230718	3885	-35.14	20221124	2300	9.57	20221013	1.51	N	011280	500	354 억	545359	N	N	97	N	N
79	20230718	110247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2515	-30	5	-1.18	95984055	38147	25.11	2550	2560	2495	3305	1785	2545	2516.16	0.77	0	-11890	2645	2595	2565	2515	2485	2580	2500	354	760	500	1830	5	1	70805940	1781	10.22	0.51	12	0.05	246.00	4908.00	3885	20221124	-35.26	2300	20221013	9.35	3190	-21.16	20230105	2495	0.80	20230718	3885	-35.26	20221124	2300	9.35	20221013	1.51	N	011280	500	354 억	545359	N	N	97	N	N
80	20230718	100245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2510	-35	5	-1.38	73781145	29317	19.30	2550	2560	2495	3305	1785	2545	2516.67	0.77	0	-6656	2645	2595	2565	2515	2485	2580	2500	354	760	500	1830	5	1	70805940	1777	10.20	0.51	12	0.04	246.00	4908.00	3885	20221124	-35.39	2300	20221013	9.13	3190	-21.32	20230105	2495	0.60	20230718	3885	-35.39	20221124	2300	9.13	20221013	1.51	N	011280	500	354 억	545359	N	N	97	N	N
81	20230718	090245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2560	15	2	0.59	776200	304	0.20	2550	2560	2550	3305	1785	2545	2553.29	0.77	0	-29	2645	2595	2565	2515	2485	2580	2500	354	760	500	1830	5	1	70805940	1813	10.41	0.52	12	0.00	246.00	4908.00	3885	20221124	-34.11	2300	20221013	11.30	3190	-19.75	20230105	2535	0.99	20230717	3885	-34.11	20221124	2300	11.30	20221013	1.51	N	011280	500	354 억	545359	N	N	97	N	N
82	20230717	160247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	-60	5	-2.30	388009280	151929	224.57	2615	2615	2535	3385	1825	2605	2553.91	0.75	0	10952	2691	2647	2616	2572	2541	2632	2557	354	780	500	1870	5	1	70805940	1802	10.35	0.52	12	0.21	246.00	4908.00	3885	20221124	-34.49	2300	20221013	10.65	3190	-20.22	20230105	2535	0.39	20230717	3885	-34.49	20221124	2300	10.65	20221013	1.52	N	011280	500	354 억	533990	N	N	97	N	N
83	20230717	150246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2540	-65	5	-2.50	373400070	146190	216.08	2615	2615	2535	3385	1825	2605	2554.21	0.75	0	9722	2691	2647	2616	2572	2541	2632	2557	354	780	500	1870	5	1	70805940	1798	10.33	0.52	12	0.21	246.00	4908.00	3885	20221124	-34.62	2300	20221013	10.43	3190	-20.38	20230105	2535	0.20	20230717	3885	-34.62	20221124	2300	10.43	20221013	1.52	N	011280	500	354 억	533990	N	N	40	N	N
84	20230717	140246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	-35	5	-1.34	182442510	71065	105.04	2615	2615	2535	3385	1825	2605	2567.26	0.75	0	2320	2691	2647	2616	2572	2541	2632	2557	354	780	500	1870	5	1	70805940	1820	10.45	0.52	12	0.10	246.00	4908.00	3885	20221124	-33.85	2300	20221013	11.74	3190	-19.44	20230105	2535	1.38	20230717	3885	-33.85	20221124	2300	11.74	20221013	1.52	N	011280	500	354 억	533990	N	N	40	N	N
85	20230717	130244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2585	-20	5	-0.77	39219600	15125	22.36	2615	2615	2575	3385	1825	2605	2593.03	0.75	0	-1620	2691	2647	2616	2572	2541	2632	2557	354	780	500	1870	5	1	70805940	1830	10.51	0.53	12	0.02	246.00	4908.00	3885	20221124	-33.46	2300	20221013	12.39	3190	-18.97	20230105	2575	0.39	20230717	3885	-33.46	20221124	2300	12.39	20221013	1.52	N	011280	500	354 억	533990	N	N	40	N	N
86	20230717	120247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	-15	5	-0.58	33480345	12905	19.07	2615	2615	2575	3385	1825	2605	2594.37	0.75	0	-1620	2691	2647	2616	2572	2541	2632	2557	354	780	500	1870	5	1	70805940	1834	10.53	0.53	12	0.02	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230717	3885	-33.33	20221124	2300	12.61	20221013	1.52	N	011280	500	354 억	533990	N	N	40	N	N
87	20230717	110244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2595	-10	5	-0.38	27757690	10696	15.81	2615	2615	2575	3385	1825	2605	2595.15	0.75	0	-1620	2691	2647	2616	2572	2541	2632	2557	354	780	500	1870	5	1	70805940	1837	10.55	0.53	12	0.02	246.00	4908.00	3885	20221124	-33.20	2300	20221013	12.83	3190	-18.65	20230105	2575	0.78	20230717	3885	-33.20	20221124	2300	12.83	20221013	1.52	N	011280	500	354 억	533990	N	N	40	N	N
88	20230717	100245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2585	-20	5	-0.77	21425750	8259	12.21	2615	2615	2575	3385	1825	2605	2594.23	0.75	0	-1620	2691	2647	2616	2572	2541	2632	2557	354	780	500	1870	5	1	70805940	1830	10.51	0.53	12	0.01	246.00	4908.00	3885	20221124	-33.46	2300	20221013	12.39	3190	-18.97	20230105	2575	0.39	20230717	3885	-33.46	20221124	2300	12.39	20221013	1.52	N	011280	500	354 억	533990	N	N	40	N	N
89	20230717	090245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2605	0	3	0.00	1584100	608	0.90	2615	2615	2605	3385	1825	2605	2605.43	0.75	0	-593	2691	2647	2616	2572	2541	2632	2557	354	780	500	1870	5	1	70805940	1844	10.59	0.53	12	0.00	246.00	4908.00	3885	20221124	-32.95	2300	20221013	13.26	3190	-18.34	20230105	2575	1.17	20230707	3885	-32.95	20221124	2300	13.26	20221013	1.52	N	011280	500	354 억	533990	N	N	40	N	N
90	20230714	160244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2605	-10	5	-0.38	175746525	67646	273.38	2610	2660	2585	3395	1835	2615	2598.03	0.75	0	3813	2651	2632	2616	2597	2581	2642	2607	354	780	500	1880	5	1	70805940	1844	10.59	0.53	12	0.10	246.00	4908.00	3885	20221124	-32.95	2300	20221013	13.26	3190	-18.34	20230105	2575	1.17	20230707	3885	-32.95	20221124	2300	13.26	20221013	1.50	N	011280	500	354 억	530433	N	N	40	N	N
91	20230714	150246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2595	-20	5	-0.76	148931220	57304	231.59	2610	2660	2590	3395	1835	2615	2598.97	0.75	0	447	2651	2632	2616	2597	2581	2642	2607	354	780	500	1880	5	1	70805940	1837	10.55	0.53	12	0.08	246.00	4908.00	3885	20221124	-33.20	2300	20221013	12.83	3190	-18.65	20230105	2575	0.78	20230707	3885	-33.20	20221124	2300	12.83	20221013	1.50	N	011280	500	354 억	530433	N	N	705	N	N
92	20230714	140246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2610	-5	5	-0.19	131285060	50502	204.10	2610	2660	2590	3395	1835	2615	2599.60	0.75	0	-845	2651	2632	2616	2597	2581	2642	2607	354	780	500	1880	5	1	70805940	1848	10.61	0.53	12	0.07	246.00	4908.00	3885	20221124	-32.82	2300	20221013	13.48	3190	-18.18	20230105	2575	1.36	20230707	3885	-32.82	20221124	2300	13.48	20221013	1.50	N	011280	500	354 억	530433	N	N	705	N	N
93	20230714	130243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-15	5	-0.57	92653065	35610	143.91	2610	2660	2590	3395	1835	2615	2601.88	0.75	0	-4020	2651	2632	2616	2597	2581	2642	2607	354	780	500	1880	5	1	70805940	1841	10.57	0.53	12	0.05	246.00	4908.00	3885	20221124	-33.08	2300	20221013	13.04	3190	-18.50	20230105	2575	0.97	20230707	3885	-33.08	20221124	2300	13.04	20221013	1.50	N	011280	500	354 억	530433	N	N	705	N	N
94	20230714	120244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2615	0	3	0.00	63414560	24346	98.39	2610	2660	2590	3395	1835	2615	2604.72	0.75	0	-4902	2651	2632	2616	2597	2581	2642	2607	354	780	500	1880	5	1	70805940	1852	10.63	0.53	12	0.03	246.00	4908.00	3885	20221124	-32.69	2300	20221013	13.70	3190	-18.03	20230105	2575	1.55	20230707	3885	-32.69	20221124	2300	13.70	20221013	1.50	N	011280	500	354 억	530433	N	N	705	N	N
95	20230714	110245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-15	5	-0.57	52308660	20077	81.14	2610	2660	2590	3395	1835	2615	2605.40	0.75	0	-6354	2651	2632	2616	2597	2581	2642	2607	354	780	500	1880	5	1	70805940	1841	10.57	0.53	12	0.03	246.00	4908.00	3885	20221124	-33.08	2300	20221013	13.04	3190	-18.50	20230105	2575	0.97	20230707	3885	-33.08	20221124	2300	13.04	20221013	1.50	N	011280	500	354 억	530433	N	N	705	N	N
96	20230714	100246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-15	5	-0.57	33754240	12944	52.31	2610	2660	2590	3395	1835	2615	2607.71	0.75	0	-6420	2651	2632	2616	2597	2581	2642	2607	354	780	500	1880	5	1	70805940	1841	10.57	0.53	12	0.02	246.00	4908.00	3885	20221124	-33.08	2300	20221013	13.04	3190	-18.50	20230105	2575	0.97	20230707	3885	-33.08	20221124	2300	13.04	20221013	1.50	N	011280	500	354 억	530433	N	N	705	N	N
97	20230714	090245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	5	2	0.19	4905515	1873	7.57	2610	2660	2610	3395	1835	2615	2619.07	0.75	0	-6	2651	2632	2616	2597	2581	2642	2607	354	780	500	1880	5	1	70805940	1855	10.65	0.53	12	0.00	246.00	4908.00	3885	20221124	-32.56	2300	20221013	13.91	3190	-17.87	20230105	2575	1.75	20230707	3885	-32.56	20221124	2300	13.91	20221013	1.50	N	011280	500	354 억	530433	N	N	705	N	N
98	20230713	160244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2615	20	2	0.77	63278600	24204	73.52	2600	2635	2600	3370	1820	2595	2614.37	0.75	0	-1770	2631	2612	2596	2577	2561	2605	2570	354	775	500	1860	5	1	70805940	1852	10.63	0.53	12	0.03	246.00	4908.00	3885	20221124	-32.69	2300	20221013	13.70	3190	-18.03	20230105	2575	1.55	20230707	3885	-32.69	20221124	2300	13.70	20221013	1.48	N	011280	500	354 억	531725	N	N	705	N	N
99	20230713	150242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	25	2	0.96	51410780	19667	59.74	2600	2635	2600	3370	1820	2595	2614.06	0.75	0	-1105	2631	2612	2596	2577	2561	2605	2570	354	775	500	1860	5	1	70805940	1855	10.65	0.53	12	0.03	246.00	4908.00	3885	20221124	-32.56	2300	20221013	13.91	3190	-17.87	20230105	2575	1.75	20230707	3885	-32.56	20221124	2300	13.91	20221013	1.48	N	011280	500	354 억	531725	N	N	68	N	N
100	20230713	140242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2615	20	2	0.77	42301995	16181	49.15	2600	2635	2600	3370	1820	2595	2614.30	0.75	0	-94	2631	2612	2596	2577	2561	2605	2570	354	775	500	1860	5	1	70805940	1852	10.63	0.53	12	0.02	246.00	4908.00	3885	20221124	-32.69	2300	20221013	13.70	3190	-18.03	20230105	2575	1.55	20230707	3885	-32.69	20221124	2300	13.70	20221013	1.48	N	011280	500	354 억	531725	N	N	68	N	N
101	20230713	130243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2610	15	2	0.58	34143245	13059	39.67	2600	2635	2600	3370	1820	2595	2614.54	0.75	0	62	2631	2612	2596	2577	2561	2605	2570	354	775	500	1860	5	1	70805940	1848	10.61	0.53	12	0.02	246.00	4908.00	3885	20221124	-32.82	2300	20221013	13.48	3190	-18.18	20230105	2575	1.36	20230707	3885	-32.82	20221124	2300	13.48	20221013	1.48	N	011280	500	354 억	531725	N	N	68	N	N
102	20230713	120240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2610	15	2	0.58	29546130	11298	34.32	2600	2635	2600	3370	1820	2595	2615.16	0.75	0	792	2631	2612	2596	2577	2561	2605	2570	354	775	500	1860	5	1	70805940	1848	10.61	0.53	12	0.02	246.00	4908.00	3885	20221124	-32.82	2300	20221013	13.48	3190	-18.18	20230105	2575	1.36	20230707	3885	-32.82	20221124	2300	13.48	20221013	1.48	N	011280	500	354 억	531725	N	N	68	N	N
103	20230713	110244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2615	20	2	0.77	23660310	9044	27.47	2600	2635	2600	3370	1820	2595	2616.13	0.75	0	916	2631	2612	2596	2577	2561	2605	2570	354	775	500	1860	5	1	70805940	1852	10.63	0.53	12	0.01	246.00	4908.00	3885	20221124	-32.69	2300	20221013	13.70	3190	-18.03	20230105	2575	1.55	20230707	3885	-32.69	20221124	2300	13.70	20221013	1.48	N	011280	500	354 억	531725	N	N	68	N	N
104	20230713	100243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	25	2	0.96	16175815	6186	18.79	2600	2635	2600	3370	1820	2595	2614.91	0.75	0	733	2631	2612	2596	2577	2561	2605	2570	354	775	500	1860	5	1	70805940	1855	10.65	0.53	12	0.01	246.00	4908.00	3885	20221124	-32.56	2300	20221013	13.91	3190	-17.87	20230105	2575	1.75	20230707	3885	-32.56	20221124	2300	13.91	20221013	1.48	N	011280	500	354 억	531725	N	N	68	N	N
105	20230713	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	5	2	0.19	3328000	1280	3.89	2600	2600	2600	3370	1820	2595	2600.00	0.75	0	0	2631	2612	2596	2577	2561	2605	2570	354	775	500	1860	5	1	70805940	1841	10.57	0.53	12	0.00	246.00	4908.00	3885	20221124	-33.08	2300	20221013	13.04	3190	-18.50	20230105	2575	0.97	20230707	3885	-33.08	20221124	2300	13.04	20221013	1.48	N	011280	500	354 억	531725	N	N	68	N	N
106	20230712	160241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2595	-10	5	-0.38	80823460	31178	47.34	2615	2615	2580	3385	1825	2605	2592.32	0.75	0	-5371	2625	2615	2595	2585	2565	2620	2590	354	780	500	1870	5	1	70805940	1837	10.55	0.53	12	0.04	246.00	4908.00	3885	20221124	-33.20	2300	20221013	12.83	3190	-18.65	20230105	2575	0.78	20230707	3885	-33.20	20221124	2300	12.83	20221013	1.50	N	011280	500	354 억	532989	N	N	68	N	N
107	20230712	150240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	-15	5	-0.58	69942790	26980	40.97	2615	2615	2580	3385	1825	2605	2592.39	0.75	0	-5169	2625	2615	2595	2585	2565	2620	2590	354	780	500	1870	5	1	70805940	1834	10.53	0.53	12	0.04	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230707	3885	-33.33	20221124	2300	12.61	20221013	1.50	N	011280	500	354 억	532989	N	N	106	N	N
108	20230712	140239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	-15	5	-0.58	52189370	20125	30.56	2615	2615	2580	3385	1825	2605	2593.26	0.75	0	-4521	2625	2615	2595	2585	2565	2620	2590	354	780	500	1870	5	1	70805940	1834	10.53	0.53	12	0.03	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230707	3885	-33.33	20221124	2300	12.61	20221013	1.50	N	011280	500	354 억	532989	N	N	106	N	N
109	20230712	130240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	-15	5	-0.58	43804820	16890	25.65	2615	2615	2580	3385	1825	2605	2593.54	0.75	0	-3655	2625	2615	2595	2585	2565	2620	2590	354	780	500	1870	5	1	70805940	1834	10.53	0.53	12	0.02	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230707	3885	-33.33	20221124	2300	12.61	20221013	1.50	N	011280	500	354 억	532989	N	N	106	N	N
110	20230712	120241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	-15	5	-0.58	31231625	12040	18.28	2615	2615	2580	3385	1825	2605	2593.99	0.75	0	-3035	2625	2615	2595	2585	2565	2620	2590	354	780	500	1870	5	1	70805940	1834	10.53	0.53	12	0.02	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230707	3885	-33.33	20221124	2300	12.61	20221013	1.50	N	011280	500	354 억	532989	N	N	106	N	N
111	20230712	110240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-5	5	-0.19	25177530	9703	14.73	2615	2615	2580	3385	1825	2605	2594.82	0.75	0	-2392	2625	2615	2595	2585	2565	2620	2590	354	780	500	1870	5	1	70805940	1841	10.57	0.53	12	0.01	246.00	4908.00	3885	20221124	-33.08	2300	20221013	13.04	3190	-18.50	20230105	2575	0.97	20230707	3885	-33.08	20221124	2300	13.04	20221013	1.50	N	011280	500	354 억	532989	N	N	106	N	N
112	20230712	100243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	-15	5	-0.58	14754900	5688	8.64	2615	2615	2580	3385	1825	2605	2594.04	0.75	0	-747	2625	2615	2595	2585	2565	2620	2590	354	780	500	1870	5	1	70805940	1834	10.53	0.53	12	0.01	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230707	3885	-33.33	20221124	2300	12.61	20221013	1.50	N	011280	500	354 억	532989	N	N	106	N	N
113	20230712	090241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2595	-10	5	-0.38	2579405	988	1.50	2615	2615	2595	3385	1825	2605	2610.73	0.75	0	-26	2625	2615	2595	2585	2565	2620	2590	354	780	500	1870	5	1	70805940	1837	10.55	0.53	12	0.00	246.00	4908.00	3885	20221124	-33.20	2300	20221013	12.83	3190	-18.65	20230105	2575	0.78	20230707	3885	-33.20	20221124	2300	12.83	20221013	1.50	N	011280	500	354 억	532989	N	N	106	N	N
114	20230711	160239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2605	30	2	1.17	170107540	65810	101.67	2580	2605	2575	3345	1805	2575	2584.46	0.73	0	13391	2641	2607	2591	2557	2541	2600	2550	354	770	500	1850	5	1	70805940	1844	10.59	0.53	12	0.09	246.00	4908.00	3885	20221124	-32.95	2300	20221013	13.26	3190	-18.34	20230105	2575	1.17	20230711	3885	-32.95	20221124	2300	13.26	20221013	1.52	N	011280	500	354 억	517092	N	N	106	N	N
115	20230711	150238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2585	10	2	0.39	130570910	50565	78.11	2580	2605	2575	3345	1805	2575	2582.24	0.73	0	5792	2641	2607	2591	2557	2541	2600	2550	354	770	500	1850	5	1	70805940	1830	10.51	0.53	12	0.07	246.00	4908.00	3885	20221124	-33.46	2300	20221013	12.39	3190	-18.97	20230105	2575	0.39	20230711	3885	-33.46	20221124	2300	12.39	20221013	1.52	N	011280	500	354 억	517092	N	N	0	N	N
116	20230711	140237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	15	2	0.58	127889285	49527	76.51	2580	2605	2575	3345	1805	2575	2582.21	0.73	0	5792	2641	2607	2591	2557	2541	2600	2550	354	770	500	1850	5	1	70805940	1834	10.53	0.53	12	0.07	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230711	3885	-33.33	20221124	2300	12.61	20221013	1.52	N	011280	500	354 억	517092	N	N	0	N	N
117	20230711	130236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	15	2	0.58	118487100	45884	70.88	2580	2605	2575	3345	1805	2575	2582.32	0.73	0	5660	2641	2607	2591	2557	2541	2600	2550	354	770	500	1850	5	1	70805940	1834	10.53	0.53	12	0.06	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230711	3885	-33.33	20221124	2300	12.61	20221013	1.52	N	011280	500	354 억	517092	N	N	0	N	N
118	20230711	120239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2585	10	2	0.39	98409750	38125	58.90	2580	2605	2575	3345	1805	2575	2581.24	0.73	0	5438	2641	2607	2591	2557	2541	2600	2550	354	770	500	1850	5	1	70805940	1830	10.51	0.53	12	0.05	246.00	4908.00	3885	20221124	-33.46	2300	20221013	12.39	3190	-18.97	20230105	2575	0.39	20230711	3885	-33.46	20221124	2300	12.39	20221013	1.52	N	011280	500	354 억	517092	N	N	0	N	N
119	20230711	110240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2585	10	2	0.39	90911890	35225	54.42	2580	2605	2575	3345	1805	2575	2580.89	0.73	0	5844	2641	2607	2591	2557	2541	2600	2550	354	770	500	1850	5	1	70805940	1830	10.51	0.53	12	0.05	246.00	4908.00	3885	20221124	-33.46	2300	20221013	12.39	3190	-18.97	20230105	2575	0.39	20230711	3885	-33.46	20221124	2300	12.39	20221013	1.52	N	011280	500	354 억	517092	N	N	0	N	N
120	20230711	100239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2595	20	2	0.78	15641055	6040	9.33	2580	2605	2580	3345	1805	2575	2589.58	0.73	0	333	2641	2607	2591	2557	2541	2600	2550	354	770	500	1850	5	1	70805940	1837	10.55	0.53	12	0.01	246.00	4908.00	3885	20221124	-33.20	2300	20221013	12.83	3190	-18.65	20230105	2575	0.78	20230707	3885	-33.20	20221124	2300	12.83	20221013	1.52	N	011280	500	354 억	517092	N	N	0	N	N
121	20230711	090238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	15	2	0.58	4471600	1733	2.68	2580	2590	2580	3345	1805	2575	2580.27	0.73	0	42	2641	2607	2591	2557	2541	2600	2550	354	770	500	1850	5	1	70805940	1834	10.53	0.53	12	0.00	246.00	4908.00	3885	20221124	-33.33	2300	20221013	12.61	3190	-18.81	20230105	2575	0.58	20230707	3885	-33.33	20221124	2300	12.61	20221013	1.52	N	011280	500	354 억	517092	N	N	0	N	N
122	20230710	160238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2575	-50	5	-1.90	165317965	63667	119.22	2625	2625	2575	3410	1840	2625	2596.61	0.72	0	5534	2678	2651	2613	2586	2548	2632	2567	354	785	500	1890	5	1	70805940	1823	10.47	0.52	12	0.09	246.00	4908.00	3885	20221124	-33.72	2300	20221013	11.96	3190	-19.28	20230105	2575	0.00	20230710	3885	-33.72	20221124	2300	11.96	20221013	1.54	N	011280	500	354 억	511710	N	N	0	N	N
123	20230710	150238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2605	-20	5	-0.76	118082635	45383	84.99	2625	2625	2585	3410	1840	2625	2601.91	0.72	0	4482	2678	2651	2613	2586	2548	2632	2567	354	785	500	1890	5	1	70805940	1844	10.59	0.53	12	0.06	246.00	4908.00	3885	20221124	-32.95	2300	20221013	13.26	3190	-18.34	20230105	2575	1.17	20230707	3885	-32.95	20221124	2300	13.26	20221013	1.54	N	011280	500	354 억	511710	N	N	0	N	N
124	20230710	140235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-25	5	-0.95	91097530	35001	65.54	2625	2625	2585	3410	1840	2625	2602.71	0.72	0	2563	2678	2651	2613	2586	2548	2632	2567	354	785	500	1890	5	1	70805940	1841	10.57	0.53	12	0.05	246.00	4908.00	3885	20221124	-33.08	2300	20221013	13.04	3190	-18.50	20230105	2575	0.97	20230707	3885	-33.08	20221124	2300	13.04	20221013	1.54	N	011280	500	354 억	511710	N	N	0	N	N
125	20230710	130234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-25	5	-0.95	65116725	24979	46.78	2625	2625	2595	3410	1840	2625	2606.86	0.72	0	1820	2678	2651	2613	2586	2548	2632	2567	354	785	500	1890	5	1	70805940	1841	10.57	0.53	12	0.04	246.00	4908.00	3885	20221124	-33.08	2300	20221013	13.04	3190	-18.50	20230105	2575	0.97	20230707	3885	-33.08	20221124	2300	13.04	20221013	1.54	N	011280	500	354 억	511710	N	N	0	N	N
126	20230710	120238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2605	-20	5	-0.76	59135595	22679	42.47	2625	2625	2595	3410	1840	2625	2607.50	0.72	0	2005	2678	2651	2613	2586	2548	2632	2567	354	785	500	1890	5	1	70805940	1844	10.59	0.53	12	0.03	246.00	4908.00	3885	20221124	-32.95	2300	20221013	13.26	3190	-18.34	20230105	2575	1.17	20230707	3885	-32.95	20221124	2300	13.26	20221013	1.54	N	011280	500	354 억	511710	N	N	0	N	N
127	20230710	110239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	-5	5	-0.19	54985730	21087	39.49	2625	2625	2595	3410	1840	2625	2607.57	0.72	0	2074	2678	2651	2613	2586	2548	2632	2567	354	785	500	1890	5	1	70805940	1855	10.65	0.53	12	0.03	246.00	4908.00	3885	20221124	-32.56	2300	20221013	13.91	3190	-17.87	20230105	2575	1.75	20230707	3885	-32.56	20221124	2300	13.91	20221013	1.54	N	011280	500	354 억	511710	N	N	0	N	N
128	20230710	100238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2610	-15	5	-0.57	27729725	10652	19.95	2625	2625	2595	3410	1840	2625	2603.24	0.72	0	2817	2678	2651	2613	2586	2548	2632	2567	354	785	500	1890	5	1	70805940	1848	10.61	0.53	12	0.02	246.00	4908.00	3885	20221124	-32.82	2300	20221013	13.48	3190	-18.18	20230105	2575	1.36	20230707	3885	-32.82	20221124	2300	13.48	20221013	1.54	N	011280	500	354 억	511710	N	N	0	N	N
129	20230710	090237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	0	3	0.00	115500	44	0.08	2625	2625	2625	3410	1840	2625	2625.00	0.72	0	1	2678	2651	2613	2586	2548	2632	2567	354	785	500	1890	5	1	70805940	1859	10.67	0.53	12	0.00	246.00	4908.00	3885	20221124	-32.43	2300	20221013	14.13	3190	-17.71	20230105	2575	1.94	20230707	3885	-32.43	20221124	2300	14.13	20221013	1.54	N	011280	500	354 억	511710	N	N	0	N	N
130	20230707	160235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	-5	5	-0.19	137203435	52751	66.98	2630	2640	2575	3415	1845	2630	2600.96	0.75	0	-6355	2713	2671	2633	2591	2553	2652	2572	354	785	500	1890	5	1	70805940	1859	10.67	0.53	12	0.07	246.00	4908.00	3885	20221124	-32.43	2300	20221013	14.13	3190	-17.71	20230105	2575	1.94	20230707	3885	-32.43	20221124	2300	14.13	20221013	1.55	N	011280	500	354 억	527531	N	N	55	N	N
131	20230707	150236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	0	3	0.00	123783275	47632	60.48	2630	2640	2575	3415	1845	2630	2598.74	0.75	0	-9727	2713	2671	2633	2591	2553	2652	2572	354	785	500	1890	5	1	70805940	1862	10.69	0.54	12	0.07	246.00	4908.00	3885	20221124	-32.30	2300	20221013	14.35	3190	-17.55	20230105	2575	2.14	20230707	3885	-32.30	20221124	2300	14.35	20221013	1.55	N	011280	500	354 억	527531	N	N	55	N	N
132	20230707	140239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	-10	5	-0.38	114844695	44228	56.16	2630	2640	2575	3415	1845	2630	2596.65	0.75	0	-10921	2713	2671	2633	2591	2553	2652	2572	354	785	500	1890	5	1	70805940	1855	10.65	0.53	12	0.06	246.00	4908.00	3885	20221124	-32.56	2300	20221013	13.91	3190	-17.87	20230105	2575	1.75	20230707	3885	-32.56	20221124	2300	13.91	20221013	1.55	N	011280	500	354 억	527531	N	N	55	N	N
133	20230707	130237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	5	2	0.19	106460835	41036	52.11	2630	2640	2575	3415	1845	2630	2594.33	0.75	0	-11716	2713	2671	2633	2591	2553	2652	2572	354	785	500	1890	5	1	70805940	1866	10.71	0.54	12	0.06	246.00	4908.00	3885	20221124	-32.18	2300	20221013	14.57	3190	-17.40	20230105	2575	2.33	20230707	3885	-32.18	20221124	2300	14.57	20221013	1.55	N	011280	500	354 억	527531	N	N	55	N	N
134	20230707	120238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-30	5	-1.14	83737250	32385	41.12	2630	2630	2575	3415	1845	2630	2585.68	0.75	0	-11685	2713	2671	2633	2591	2553	2652	2572	354	785	500	1890	5	1	70805940	1841	10.57	0.53	12	0.05	246.00	4908.00	3885	20221124	-33.08	2300	20221013	13.04	3190	-18.50	20230105	2575	0.97	20230707	3885	-33.08	20221124	2300	13.04	20221013	1.55	N	011280	500	354 억	527531	N	N	55	N	N
135	20230707	110238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2585	-45	5	-1.71	65492560	25330	32.16	2630	2630	2575	3415	1845	2630	2585.57	0.75	0	-10972	2713	2671	2633	2591	2553	2652	2572	354	785	500	1890	5	1	70805940	1830	10.51	0.53	12	0.04	246.00	4908.00	3885	20221124	-33.46	2300	20221013	12.39	3190	-18.97	20230105	2575	0.39	20230707	3885	-33.46	20221124	2300	12.39	20221013	1.55	N	011280	500	354 억	527531	N	N	55	N	N
136	20230707	100237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2585	-45	5	-1.71	51271940	19822	25.17	2630	2630	2575	3415	1845	2630	2586.62	0.75	0	-10159	2713	2671	2633	2591	2553	2652	2572	354	785	500	1890	5	1	70805940	1830	10.51	0.53	12	0.03	246.00	4908.00	3885	20221124	-33.46	2300	20221013	12.39	3190	-18.97	20230105	2575	0.39	20230707	3885	-33.46	20221124	2300	12.39	20221013	1.55	N	011280	500	354 억	527531	N	N	55	N	N
137	20230707	090236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2610	-20	5	-0.76	222650	85	0.11	2630	2630	2610	3415	1845	2630	2619.41	0.75	0	1	2713	2671	2633	2591	2553	2652	2572	354	785	500	1890	5	1	70805940	1848	10.61	0.53	12	0.00	246.00	4908.00	3885	20221124	-32.82	2300	20221013	13.48	3190	-18.18	20230105	2595	0.58	20230706	3885	-32.82	20221124	2300	13.48	20221013	1.55	N	011280	500	354 억	527531	N	N	55	N	N
138	20230706	160235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	-15	5	-0.57	205750150	78529	245.80	2655	2675	2595	3435	1855	2645	2620.05	0.78	0	-19684	2675	2660	2645	2630	2615	2652	2622	354	790	500	1900	5	1	70805940	1862	10.69	0.54	12	0.11	246.00	4908.00	3885	20221124	-32.30	2300	20221013	14.35	3190	-17.55	20230105	2595	1.35	20230706	3885	-32.30	20221124	2300	14.35	20221013	1.53	N	011280	500	354 억	549699	N	N	55	N	N
139	20230706	150237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2605	-40	5	-1.51	159754190	60882	190.57	2655	2675	2605	3435	1855	2645	2624.00	0.78	0	-21297	2675	2660	2645	2630	2615	2652	2622	354	790	500	1900	5	1	70805940	1844	10.59	0.53	12	0.09	246.00	4908.00	3885	20221124	-32.95	2300	20221013	13.26	3190	-18.34	20230105	2605	0.00	20230706	3885	-32.95	20221124	2300	13.26	20221013	1.53	N	011280	500	354 억	549699	N	N	0	N	N
140	20230706	140236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	-25	5	-0.95	122343380	46542	145.68	2655	2675	2610	3435	1855	2645	2628.67	0.78	0	-19412	2675	2660	2645	2630	2615	2652	2622	354	790	500	1900	5	1	70805940	1855	10.65	0.53	12	0.07	246.00	4908.00	3885	20221124	-32.56	2300	20221013	13.91	3190	-17.87	20230105	2610	0.38	20230706	3885	-32.56	20221124	2300	13.91	20221013	1.53	N	011280	500	354 억	549699	N	N	0	N	N
141	20230706	130235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	-20	5	-0.76	83525780	31704	99.24	2655	2675	2610	3435	1855	2645	2634.55	0.78	0	-14949	2675	2660	2645	2630	2615	2652	2622	354	790	500	1900	5	1	70805940	1859	10.67	0.53	12	0.04	246.00	4908.00	3885	20221124	-32.43	2300	20221013	14.13	3190	-17.71	20230105	2610	0.57	20230706	3885	-32.43	20221124	2300	14.13	20221013	1.53	N	011280	500	354 억	549699	N	N	0	N	N
142	20230706	120236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	-5	5	-0.19	71286960	27056	84.69	2655	2675	2610	3435	1855	2645	2634.79	0.78	0	-11396	2675	2660	2645	2630	2615	2652	2622	354	790	500	1900	5	1	70805940	1869	10.73	0.54	12	0.04	246.00	4908.00	3885	20221124	-32.05	2300	20221013	14.78	3190	-17.24	20230105	2610	1.15	20230706	3885	-32.05	20221124	2300	14.78	20221013	1.53	N	011280	500	354 억	549699	N	N	0	N	N
143	20230706	110238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	0	3	0.00	63638690	24166	75.64	2655	2675	2610	3435	1855	2645	2633.40	0.78	0	-10742	2675	2660	2645	2630	2615	2652	2622	354	790	500	1900	5	1	70805940	1873	10.75	0.54	12	0.03	246.00	4908.00	3885	20221124	-31.92	2300	20221013	15.00	3190	-17.08	20230105	2610	1.34	20230706	3885	-31.92	20221124	2300	15.00	20221013	1.53	N	011280	500	354 억	549699	N	N	0	N	N
144	20230706	100235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	5	2	0.19	60218150	22874	71.60	2655	2675	2610	3435	1855	2645	2632.60	0.78	0	-10073	2675	2660	2645	2630	2615	2652	2622	354	790	500	1900	5	1	70805940	1876	10.77	0.54	12	0.03	246.00	4908.00	3885	20221124	-31.79	2300	20221013	15.22	3190	-16.93	20230105	2610	1.53	20230706	3885	-31.79	20221124	2300	15.22	20221013	1.53	N	011280	500	354 억	549699	N	N	0	N	N
145	20230706	090235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	-15	5	-0.57	9819665	3717	11.63	2655	2655	2625	3435	1855	2645	2641.83	0.78	0	-3300	2675	2660	2645	2630	2615	2652	2622	354	790	500	1900	5	1	70805940	1862	10.69	0.54	12	0.01	246.00	4908.00	3885	20221124	-32.30	2300	20221013	14.35	3190	-17.55	20230105	2610	0.77	20230327	3885	-32.30	20221124	2300	14.35	20221013	1.53	N	011280	500	354 억	549699	N	N	0	N	N
146	20230705	160236	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2645	-10	5	-0.38	84322090	31942	91.85	2655	2660	2630	3450	1860	2655	2639.85	0.79	0	-10746	2698	2676	2658	2636	2618	2675	2635	354	795	500	1910	5	1	70805940	1873	10.75	0.54	12	0.05	246.00	4908.00	3885	20221124	-31.92	2300	20221013	15.00	3190	-17.08	20230105	2610	1.34	20230327	3885	-31.92	20221124	2300	15.00	20221013	1.54	N	011280	500	354 억	560446	N	N	0	N	N
147	20230705	150234	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-15	5	-0.56	75138360	28467	81.86	2655	2660	2630	3450	1860	2655	2639.49	0.79	0	-9100	2698	2676	2658	2636	2618	2675	2635	354	795	500	1910	5	1	70805940	1869	10.73	0.54	12	0.04	246.00	4908.00	3885	20221124	-32.05	2300	20221013	14.78	3190	-17.24	20230105	2610	1.15	20230327	3885	-32.05	20221124	2300	14.78	20221013	1.54	N	011280	500	354 억	560446	N	N	0	N	N
148	20230705	140233	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2635	-20	5	-0.75	58456220	22137	63.65	2655	2660	2635	3450	1860	2655	2640.66	0.79	0	-6810	2698	2676	2658	2636	2618	2675	2635	354	795	500	1910	5	1	70805940	1866	10.71	0.54	12	0.03	246.00	4908.00	3885	20221124	-32.18	2300	20221013	14.57	3190	-17.40	20230105	2610	0.96	20230327	3885	-32.18	20221124	2300	14.57	20221013	1.54	N	011280	500	354 억	560446	N	N	0	N	N
149	20230705	130233	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2635	-20	5	-0.75	48380025	18317	52.67	2655	2660	2635	3450	1860	2655	2641.26	0.79	0	-6025	2698	2676	2658	2636	2618	2675	2635	354	795	500	1910	5	1	70805940	1866	10.71	0.54	12	0.03	246.00	4908.00	3885	20221124	-32.18	2300	20221013	14.57	3190	-17.40	20230105	2610	0.96	20230327	3885	-32.18	20221124	2300	14.57	20221013	1.54	N	011280	500	354 억	560446	N	N	0	N	N
150	20230705	120233	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-15	5	-0.56	44019260	16667	47.93	2655	2660	2635	3450	1860	2655	2641.10	0.79	0	-5230	2698	2676	2658	2636	2618	2675	2635	354	795	500	1910	5	1	70805940	1869	10.73	0.54	12	0.02	246.00	4908.00	3885	20221124	-32.05	2300	20221013	14.78	3190	-17.24	20230105	2610	1.15	20230327	3885	-32.05	20221124	2300	14.78	20221013	1.54	N	011280	500	354 억	560446	N	N	0	N	N
151	20230705	110234	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-15	5	-0.56	32138305	12163	34.97	2655	2660	2635	3450	1860	2655	2642.30	0.79	0	-4019	2698	2676	2658	2636	2618	2675	2635	354	795	500	1910	5	1	70805940	1869	10.73	0.54	12	0.02	246.00	4908.00	3885	20221124	-32.05	2300	20221013	14.78	3190	-17.24	20230105	2610	1.15	20230327	3885	-32.05	20221124	2300	14.78	20221013	1.54	N	011280	500	354 억	560446	N	N	0	N	N
152	20230705	100234	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2650	-5	5	-0.19	14465160	5472	15.73	2655	2660	2635	3450	1860	2655	2643.49	0.79	0	-2411	2698	2676	2658	2636	2618	2675	2635	354	795	500	1910	5	1	70805940	1876	10.77	0.54	12	0.01	246.00	4908.00	3885	20221124	-31.79	2300	20221013	15.22	3190	-16.93	20230105	2610	1.53	20230327	3885	-31.79	20221124	2300	15.22	20221013	1.54	N	011280	500	354 억	560446	N	N	0	N	N
153	20230705	090233	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2650	-5	5	-0.19	2397200	903	2.60	2655	2655	2650	3450	1860	2655	2654.71	0.79	0	-695	2698	2676	2658	2636	2618	2675	2635	354	795	500	1910	5	1	70805940	1876	10.77	0.54	12	0.00	246.00	4908.00	3885	20221124	-31.79	2300	20221013	15.22	3190	-16.93	20230105	2610	1.53	20230327	3885	-31.79	20221124	2300	15.22	20221013	1.54	N	011280	500	354 억	560446	N	N	0	N	N
154	20230704	160232	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2655	-10	5	-0.38	92289990	34777	49.21	2655	2680	2640	3460	1870	2665	2653.77	0.81	0	-10231	2748	2706	2658	2616	2568	2682	2592	354	795	500	1910	5	1	70805940	1880	10.79	0.54	12	0.05	246.00	4908.00	3885	20221124	-31.66	2300	20221013	15.43	3190	-16.77	20230105	2610	1.72	20230327	3885	-31.66	20221124	2300	15.43	20221013	1.55	N	011280	500	354 억	570780	N	N	4	N	N
155	20230704	150231	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2645	-20	5	-0.75	86862645	32732	46.32	2655	2680	2640	3460	1870	2665	2653.75	0.81	0	-9995	2748	2706	2658	2616	2568	2682	2592	354	795	500	1910	5	1	70805940	1873	10.75	0.54	12	0.05	246.00	4908.00	3885	20221124	-31.92	2300	20221013	15.00	3190	-17.08	20230105	2610	1.34	20230327	3885	-31.92	20221124	2300	15.00	20221013	1.55	N	011280	500	354 억	570780	N	N	4	N	N
156	20230704	140232	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2645	-20	5	-0.75	80769290	30427	43.06	2655	2680	2640	3460	1870	2665	2654.53	0.81	0	-9730	2748	2706	2658	2616	2568	2682	2592	354	795	500	1910	5	1	70805940	1873	10.75	0.54	12	0.04	246.00	4908.00	3885	20221124	-31.92	2300	20221013	15.00	3190	-17.08	20230105	2610	1.34	20230327	3885	-31.92	20221124	2300	15.00	20221013	1.55	N	011280	500	354 억	570780	N	N	4	N	N
157	20230704	130230	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-25	5	-0.94	69832470	26286	37.20	2655	2680	2640	3460	1870	2665	2656.64	0.81	0	-8710	2748	2706	2658	2616	2568	2682	2592	354	795	500	1910	5	1	70805940	1869	10.73	0.54	12	0.04	246.00	4908.00	3885	20221124	-32.05	2300	20221013	14.78	3190	-17.24	20230105	2610	1.15	20230327	3885	-32.05	20221124	2300	14.78	20221013	1.55	N	011280	500	354 억	570780	N	N	4	N	N
158	20230704	120232	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2655	-10	5	-0.38	50668440	19046	26.95	2655	2680	2650	3460	1870	2665	2660.32	0.81	0	-8701	2748	2706	2658	2616	2568	2682	2592	354	795	500	1910	5	1	70805940	1880	10.79	0.54	12	0.03	246.00	4908.00	3885	20221124	-31.66	2300	20221013	15.43	3190	-16.77	20230105	2610	1.72	20230327	3885	-31.66	20221124	2300	15.43	20221013	1.55	N	011280	500	354 억	570780	N	N	4	N	N
159	20230704	110229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2660	-5	5	-0.19	44199405	16616	23.51	2655	2680	2650	3460	1870	2665	2660.05	0.81	0	-8156	2748	2706	2658	2616	2568	2682	2592	354	795	500	1910	5	1	70805940	1883	10.81	0.54	12	0.02	246.00	4908.00	3885	20221124	-31.53	2300	20221013	15.65	3190	-16.61	20230105	2610	1.92	20230327	3885	-31.53	20221124	2300	15.65	20221013	1.55	N	011280	500	354 억	570780	N	N	4	N	N
160	20230704	100229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2665	0	3	0.00	24348100	9150	12.95	2655	2680	2650	3460	1870	2665	2660.99	0.81	0	-1396	2748	2706	2658	2616	2568	2682	2592	354	795	500	1910	5	1	70805940	1887	10.83	0.54	12	0.01	246.00	4908.00	3885	20221124	-31.40	2300	20221013	15.87	3190	-16.46	20230105	2610	2.11	20230327	3885	-31.40	20221124	2300	15.87	20221013	1.55	N	011280	500	354 억	570780	N	N	4	N	N
161	20230704	090229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2655	-10	5	-0.38	618615	233	0.33	2655	2655	2655	3460	1870	2665	2655.00	0.81	0	0	2748	2706	2658	2616	2568	2682	2592	354	795	500	1910	5	1	70805940	1880	10.79	0.54	12	0.00	246.00	4908.00	3885	20221124	-31.66	2300	20221013	15.43	3190	-16.77	20230105	2610	1.72	20230327	3885	-31.66	20221124	2300	15.43	20221013	1.55	N	011280	500	354 억	570780	N	N	4	N	N
162	20230703	160228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2665	10	2	0.38	185936060	69984	149.26	2670	2700	2610	3450	1860	2655	2656.84	0.80	0	553	2725	2690	2660	2625	2595	2687	2622	354	795	500	1910	5	1	70805940	1887	10.83	0.54	12	0.10	246.00	4908.00	3885	20221124	-31.40	2300	20221013	15.87	3190	-16.46	20230105	2610	2.11	20230703	3885	-31.40	20221124	2300	15.87	20221013	1.54	N	011280	500	354 억	567534	N	N	4	N	N
163	20230703	150230	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2670	15	2	0.56	176753425	66539	141.91	2670	2700	2610	3450	1860	2655	2656.39	0.80	0	1049	2725	2690	2660	2625	2595	2687	2622	354	795	500	1910	5	1	70805940	1891	10.85	0.54	12	0.09	246.00	4908.00	3885	20221124	-31.27	2300	20221013	16.09	3190	-16.30	20230105	2610	2.30	20230703	3885	-31.27	20221124	2300	16.09	20221013	1.54	N	011280	500	354 억	567534	N	N	0	N	N
164	20230703	140229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2665	10	2	0.38	109477950	41285	88.05	2670	2690	2610	3450	1860	2655	2651.76	0.80	0	-1100	2725	2690	2660	2625	2595	2687	2622	354	795	500	1910	5	1	70805940	1887	10.83	0.54	12	0.06	246.00	4908.00	3885	20221124	-31.40	2300	20221013	15.87	3190	-16.46	20230105	2610	2.11	20230703	3885	-31.40	20221124	2300	15.87	20221013	1.54	N	011280	500	354 억	567534	N	N	0	N	N
165	20230703	130228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2675	20	2	0.75	101423435	38266	81.61	2670	2690	2610	3450	1860	2655	2650.48	0.80	0	1695	2725	2690	2660	2625	2595	2687	2622	354	795	500	1910	5	1	70805940	1894	10.87	0.55	12	0.05	246.00	4908.00	3885	20221124	-31.15	2300	20221013	16.30	3190	-16.14	20230105	2610	2.49	20230703	3885	-31.15	20221124	2300	16.30	20221013	1.54	N	011280	500	354 억	567534	N	N	0	N	N
166	20230703	120228	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2680	25	2	0.94	98826420	37296	79.54	2670	2690	2610	3450	1860	2655	2649.79	0.80	0	1791	2725	2690	2660	2625	2595	2687	2622	354	795	500	1910	5	1	70805940	1898	10.89	0.55	12	0.05	246.00	4908.00	3885	20221124	-31.02	2300	20221013	16.52	3190	-15.99	20230105	2610	2.68	20230703	3885	-31.02	20221124	2300	16.52	20221013	1.54	N	011280	500	354 억	567534	N	N	0	N	N
167	20230703	110229	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2660	5	2	0.19	78166540	29566	63.06	2670	2675	2610	3450	1860	2655	2643.80	0.80	0	1841	2725	2690	2660	2625	2595	2687	2622	354	795	500	1910	5	1	70805940	1883	10.81	0.54	12	0.04	246.00	4908.00	3885	20221124	-31.53	2300	20221013	15.65	3190	-16.61	20230105	2610	1.92	20230703	3885	-31.53	20221124	2300	15.65	20221013	1.54	N	011280	500	354 억	567534	N	N	0	N	N
168	20230703	100225	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2650	-5	5	-0.19	57390000	21746	46.38	2670	2675	2610	3450	1860	2655	2639.11	0.80	0	2285	2725	2690	2660	2625	2595	2687	2622	354	795	500	1910	5	1	70805940	1876	10.77	0.54	12	0.03	246.00	4908.00	3885	20221124	-31.79	2300	20221013	15.22	3190	-16.93	20230105	2610	1.53	20230703	3885	-31.79	20221124	2300	15.22	20221013	1.54	N	011280	500	354 억	567534	N	N	0	N	N
169	20230703	090226	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2675	20	2	0.75	2235200	839	1.79	2670	2675	2655	3450	1860	2655	2664.12	0.80	0	-12	2725	2690	2660	2625	2595	2687	2622	354	795	500	1910	5	1	70805940	1894	10.87	0.55	12	0.00	246.00	4908.00	3885	20221124	-31.15	2300	20221013	16.30	3190	-16.14	20230105	2610	2.49	20230327	3885	-31.15	20221124	2300	16.30	20221013	1.54	N	011280	500	354 억	567534	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History