KissMeData/027970/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1295	17	2	1.33	108746765	84490	128.59	1280	1305	1271	1661	895	1278	1287.10	0.11	-752	1303	1290	1265	1252	1227	1297	1259	1902	383	1000	890	1	1	190178237	2463	33.21	0.74	12	0.04	39.00	1760.00	1530	20230503	-15.36	999	20221013	29.63	1530	-15.36	20230503	1050	23.33	20230103	1530	-15.36	20230503	999	29.63	20221013	1.02	N	027970	1000	1901 억	204327	N	N	2	N	N
3	20230831	150457	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1294	16	2	1.25	99959465	77678	118.22	1280	1305	1271	1661	895	1278	1286.84	0.11	402	1303	1290	1265	1252	1227	1297	1259	1902	383	1000	890	1	1	190178237	2461	33.18	0.74	12	0.04	39.00	1760.00	1530	20230503	-15.42	999	20221013	29.53	1530	-15.42	20230503	1050	23.24	20230103	1530	-15.42	20230503	999	29.53	20221013	1.02	N	027970	1000	1901 억	204327	N	N	2	N	N
4	20230831	140522	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1289	11	2	0.86	87675738	68086	103.62	1280	1305	1271	1661	895	1278	1287.72	0.11	1784	1303	1290	1265	1252	1227	1297	1259	1902	383	1000	890	1	1	190178237	2451	33.05	0.73	12	0.04	39.00	1760.00	1530	20230503	-15.75	999	20221013	29.03	1530	-15.75	20230503	1050	22.76	20230103	1530	-15.75	20230503	999	29.03	20221013	1.02	N	027970	1000	1901 억	204327	N	N	2	N	N
5	20230831	130508	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1278	0	3	0.00	85883577	66700	101.51	1280	1305	1271	1661	895	1278	1287.61	0.11	1737	1303	1290	1265	1252	1227	1297	1259	1902	383	1000	890	1	1	190178237	2430	32.77	0.73	12	0.04	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	1.02	N	027970	1000	1901 억	204327	N	N	2	N	N
6	20230831	120515	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1288	10	2	0.78	67793461	52572	80.01	1280	1305	1271	1661	895	1278	1289.54	0.11	1750	1303	1290	1265	1252	1227	1297	1259	1902	383	1000	890	1	1	190178237	2449	33.03	0.73	12	0.03	39.00	1760.00	1530	20230503	-15.82	999	20221013	28.93	1530	-15.82	20230503	1050	22.67	20230103	1530	-15.82	20230503	999	28.93	20221013	1.02	N	027970	1000	1901 억	204327	N	N	2	N	N
7	20230831	110718	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	2	2	0.16	64215059	49779	75.76	1280	1305	1271	1661	895	1278	1290.00	0.11	1810	1303	1290	1265	1252	1227	1297	1259	1902	383	1000	890	1	1	190178237	2434	32.82	0.73	12	0.03	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	1.02	N	027970	1000	1901 억	204327	N	N	2	N	N
8	20230831	100546	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	2	2	0.16	58996605	45725	69.59	1280	1305	1271	1661	895	1278	1290.25	0.11	1871	1303	1290	1265	1252	1227	1297	1259	1902	383	1000	890	1	1	190178237	2434	32.82	0.73	12	0.02	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	1.02	N	027970	1000	1901 억	204327	N	N	2	N	N
9	20230831	090437	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1276	-2	5	-0.16	950256	743	1.13	1280	1280	1276	1661	895	1278	1278.94	0.11	-45	1303	1290	1265	1252	1227	1297	1259	1902	383	1000	890	1	1	190178237	2427	32.72	0.72	12	0.00	39.00	1760.00	1530	20230503	-16.60	999	20221013	27.73	1530	-16.60	20230503	1050	21.52	20230103	1530	-16.60	20230503	999	27.73	20221013	1.02	N	027970	1000	1901 억	204327	N	N	2	N	N
10	20230830	160405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1278	14	2	1.11	79403589	63171	126.92	1271	1278	1240	1643	885	1264	1256.96	0.10	15412	1276	1270	1266	1260	1256	1273	1263	1902	379	1000	880	1	1	190178237	2430	32.77	0.73	12	0.03	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	1.03	N	027970	1000	1901 억	198806	N	N	2	N	N
11	20230830	150446	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1262	-2	5	-0.16	59744502	47743	95.93	1271	1271	1240	1643	885	1264	1251.38	0.10	5540	1276	1270	1266	1260	1256	1273	1263	1902	379	1000	880	1	1	190178237	2400	32.36	0.72	12	0.03	39.00	1760.00	1530	20230503	-17.52	999	20221013	26.33	1530	-17.52	20230503	1050	20.19	20230103	1530	-17.52	20230503	999	26.33	20221013	1.03	N	027970	1000	1901 억	198806	N	N	1	N	N
12	20230830	140514	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1260	-4	5	-0.32	51085423	40866	82.11	1271	1271	1240	1643	885	1264	1250.07	0.10	7636	1276	1270	1266	1260	1256	1273	1263	1902	379	1000	880	1	1	190178237	2396	32.31	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	1.03	N	027970	1000	1901 억	198806	N	N	1	N	N
13	20230830	130457	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1255	-9	5	-0.71	49995647	39999	80.37	1271	1271	1240	1643	885	1264	1249.92	0.10	7610	1276	1270	1266	1260	1256	1273	1263	1902	379	1000	880	1	1	190178237	2387	32.18	0.71	12	0.02	39.00	1760.00	1530	20230503	-17.97	999	20221013	25.63	1530	-17.97	20230503	1050	19.52	20230103	1530	-17.97	20230503	999	25.63	20221013	1.03	N	027970	1000	1901 억	198806	N	N	1	N	N
14	20230830	120508	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1262	-2	5	-0.16	45281844	36246	72.83	1271	1271	1240	1643	885	1264	1249.29	0.10	6956	1276	1270	1266	1260	1256	1273	1263	1902	379	1000	880	1	1	190178237	2400	32.36	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.52	999	20221013	26.33	1530	-17.52	20230503	1050	20.19	20230103	1530	-17.52	20230503	999	26.33	20221013	1.03	N	027970	1000	1901 억	198806	N	N	1	N	N
15	20230830	110717	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1262	-2	5	-0.16	43377567	34731	69.78	1271	1271	1240	1643	885	1264	1248.96	0.10	6120	1276	1270	1266	1260	1256	1273	1263	1902	379	1000	880	1	1	190178237	2400	32.36	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.52	999	20221013	26.33	1530	-17.52	20230503	1050	20.19	20230103	1530	-17.52	20230503	999	26.33	20221013	1.03	N	027970	1000	1901 억	198806	N	N	1	N	N
16	20230830	100533	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1260	-4	5	-0.32	42753392	34235	68.79	1271	1271	1240	1643	885	1264	1248.82	0.10	6236	1276	1270	1266	1260	1256	1273	1263	1902	379	1000	880	1	1	190178237	2396	32.31	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	1.03	N	027970	1000	1901 억	198806	N	N	1	N	N
17	20230830	090432	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1254	-10	5	-0.79	28008314	22509	45.23	1271	1271	1240	1643	885	1264	1244.32	0.10	0	1276	1270	1266	1260	1256	1273	1263	1902	379	1000	880	1	1	190178237	2385	32.15	0.71	12	0.01	39.00	1760.00	1530	20230503	-18.04	999	20221013	25.53	1530	-18.04	20230503	1050	19.43	20230103	1530	-18.04	20230503	999	25.53	20221013	1.03	N	027970	1000	1901 억	198806	N	N	1	N	N
18	20230829	160401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1264	2	2	0.16	62973190	49771	37.96	1262	1272	1262	1640	884	1262	1265.26	0.10	2036	1290	1275	1250	1235	1210	1283	1243	1902	378	1000	880	1	1	190178237	2404	32.41	0.72	12	0.03	39.00	1760.00	1530	20230503	-17.39	999	20221013	26.53	1530	-17.39	20230503	1050	20.38	20230103	1530	-17.39	20230503	999	26.53	20221013	1.03	N	027970	1000	1901 억	196614	N	N	1	N	N
19	20230829	150449	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1270	8	2	0.63	55147027	43587	33.24	1262	1272	1262	1640	884	1262	1265.22	0.10	3441	1290	1275	1250	1235	1210	1283	1243	1902	378	1000	880	1	1	190178237	2415	32.56	0.72	12	0.02	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	1.03	N	027970	1000	1901 억	196614	N	N	2	N	N
20	20230829	140525	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1269	7	2	0.55	50966807	40283	30.72	1262	1272	1262	1640	884	1262	1265.22	0.10	3407	1290	1275	1250	1235	1210	1283	1243	1902	378	1000	880	1	1	190178237	2413	32.54	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.06	999	20221013	27.03	1530	-17.06	20230503	1050	20.86	20230103	1530	-17.06	20230503	999	27.03	20221013	1.03	N	027970	1000	1901 억	196614	N	N	2	N	N
21	20230829	130501	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1264	2	2	0.16	45902118	36276	27.67	1262	1272	1262	1640	884	1262	1265.36	0.10	3552	1290	1275	1250	1235	1210	1283	1243	1902	378	1000	880	1	1	190178237	2404	32.41	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.39	999	20221013	26.53	1530	-17.39	20230503	1050	20.38	20230103	1530	-17.39	20230503	999	26.53	20221013	1.03	N	027970	1000	1901 억	196614	N	N	2	N	N
22	20230829	120520	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1267	5	2	0.40	45276397	35782	27.29	1262	1272	1262	1640	884	1262	1265.34	0.10	3538	1290	1275	1250	1235	1210	1283	1243	1902	378	1000	880	1	1	190178237	2410	32.49	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.19	999	20221013	26.83	1530	-17.19	20230503	1050	20.67	20230103	1530	-17.19	20230503	999	26.83	20221013	1.03	N	027970	1000	1901 억	196614	N	N	2	N	N
23	20230829	110809	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1267	5	2	0.40	33316579	26362	20.11	1262	1270	1262	1640	884	1262	1263.81	0.10	1932	1290	1275	1250	1235	1210	1283	1243	1902	378	1000	880	1	1	190178237	2410	32.49	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.19	999	20221013	26.83	1530	-17.19	20230503	1050	20.67	20230103	1530	-17.19	20230503	999	26.83	20221013	1.03	N	027970	1000	1901 억	196614	N	N	2	N	N
24	20230829	100549	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1268	6	2	0.48	6959244	5485	4.18	1262	1270	1262	1640	884	1262	1268.78	0.10	967	1290	1275	1250	1235	1210	1283	1243	1902	378	1000	880	1	1	190178237	2411	32.51	0.72	12	0.00	39.00	1760.00	1530	20230503	-17.12	999	20221013	26.93	1530	-17.12	20230503	1050	20.76	20230103	1530	-17.12	20230503	999	26.93	20221013	1.03	N	027970	1000	1901 억	196614	N	N	2	N	N
25	20230829	090352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1268	6	2	0.48	291708	231	0.18	1262	1268	1262	1640	884	1262	1262.81	0.10	-31	1290	1275	1250	1235	1210	1283	1243	1902	378	1000	880	1	1	190178237	2411	32.51	0.72	12	0.00	39.00	1760.00	1530	20230503	-17.12	999	20221013	26.93	1530	-17.12	20230503	1050	20.76	20230103	1530	-17.12	20230503	999	26.93	20221013	1.03	N	027970	1000	1901 억	196614	N	N	2	N	N
26	20230828	160351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1262	31	2	2.52	159969572	128184	223.22	1229	1265	1225	1600	862	1231	1247.96	0.11	25586	1255	1242	1227	1214	1199	1235	1207	1902	369	1000	860	1	1	190178237	2400	32.36	0.72	12	0.07	39.00	1760.00	1530	20230503	-17.52	999	20221013	26.33	1530	-17.52	20230503	1050	20.19	20230103	1530	-17.52	20230503	999	26.33	20221013	1.03	N	027970	1000	1901 억	205271	N	N	2	N	N
27	20230828	150355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1263	32	2	2.60	154585222	123919	215.79	1229	1265	1225	1600	862	1231	1247.47	0.11	22507	1255	1242	1227	1214	1199	1235	1207	1902	369	1000	860	1	1	190178237	2402	32.38	0.72	12	0.07	39.00	1760.00	1530	20230503	-17.45	999	20221013	26.43	1530	-17.45	20230503	1050	20.29	20230103	1530	-17.45	20230503	999	26.43	20221013	1.03	N	027970	1000	1901 억	205271	N	N	2	N	N
28	20230828	140354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1256	25	2	2.03	103611513	83434	145.29	1229	1260	1225	1600	862	1231	1241.84	0.11	23200	1255	1242	1227	1214	1199	1235	1207	1902	369	1000	860	1	1	190178237	2389	32.21	0.71	12	0.04	39.00	1760.00	1530	20230503	-17.91	999	20221013	25.73	1530	-17.91	20230503	1050	19.62	20230103	1530	-17.91	20230503	999	25.73	20221013	1.03	N	027970	1000	1901 억	205271	N	N	2	N	N
29	20230828	130359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1236	5	2	0.41	87171052	70241	122.32	1229	1260	1225	1600	862	1231	1241.03	0.11	20864	1255	1242	1227	1214	1199	1235	1207	1902	369	1000	860	1	1	190178237	2351	31.69	0.70	12	0.04	39.00	1760.00	1530	20230503	-19.22	999	20221013	23.72	1530	-19.22	20230503	1050	17.71	20230103	1530	-19.22	20230503	999	23.72	20221013	1.03	N	027970	1000	1901 억	205271	N	N	2	N	N
30	20230828	120356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1247	16	2	1.30	46960503	37770	65.77	1229	1260	1225	1600	862	1231	1243.33	0.11	3931	1255	1242	1227	1214	1199	1235	1207	1902	369	1000	860	1	1	190178237	2372	31.97	0.71	12	0.02	39.00	1760.00	1530	20230503	-18.50	999	20221013	24.82	1530	-18.50	20230503	1050	18.76	20230103	1530	-18.50	20230503	999	24.82	20221013	1.03	N	027970	1000	1901 억	205271	N	N	2	N	N
31	20230828	110354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1254	23	2	1.87	43278175	34832	60.66	1229	1260	1225	1600	862	1231	1242.48	0.11	2849	1255	1242	1227	1214	1199	1235	1207	1902	369	1000	860	1	1	190178237	2385	32.15	0.71	12	0.02	39.00	1760.00	1530	20230503	-18.04	999	20221013	25.53	1530	-18.04	20230503	1050	19.43	20230103	1530	-18.04	20230503	999	25.53	20221013	1.03	N	027970	1000	1901 억	205271	N	N	2	N	N
32	20230828	100349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1251	20	2	1.62	29916992	24162	42.08	1229	1260	1225	1600	862	1231	1238.18	0.11	4397	1255	1242	1227	1214	1199	1235	1207	1902	369	1000	860	1	1	190178237	2379	32.08	0.71	12	0.01	39.00	1760.00	1530	20230503	-18.24	999	20221013	25.23	1530	-18.24	20230503	1050	19.14	20230103	1530	-18.24	20230503	999	25.23	20221013	1.03	N	027970	1000	1901 억	205271	N	N	2	N	N
33	20230828	090355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1226	-5	5	-0.41	10992249	8945	15.58	1229	1229	1226	1600	862	1231	1228.87	0.11	-3	1255	1242	1227	1214	1199	1235	1207	1902	369	1000	860	1	1	190178237	2332	31.44	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.87	999	20221013	22.72	1530	-19.87	20230503	1050	16.76	20230103	1530	-19.87	20230503	999	22.72	20221013	1.03	N	027970	1000	1901 억	205271	N	N	2	N	N
34	20230825	160352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1231	-5	5	-0.40	70299104	57423	135.00	1235	1240	1212	1606	866	1236	1224.14	0.11	-4768	1250	1242	1231	1223	1212	1247	1228	1902	370	1000	860	1	1	190178237	2341	31.56	0.70	12	0.03	39.00	1760.00	1530	20230503	-19.54	999	20221013	23.22	1530	-19.54	20230503	1050	17.24	20230103	1530	-19.54	20230503	999	23.22	20221013	1.02	N	027970	1000	1901 억	210163	N	N	2	N	N
35	20230825	150354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1230	-6	5	-0.49	65524581	53531	125.85	1235	1240	1212	1606	866	1236	1224.05	0.11	-4835	1250	1242	1231	1223	1212	1247	1228	1902	370	1000	860	1	1	190178237	2339	31.54	0.70	12	0.03	39.00	1760.00	1530	20230503	-19.61	999	20221013	23.12	1530	-19.61	20230503	1050	17.14	20230103	1530	-19.61	20230503	999	23.12	20221013	1.02	N	027970	1000	1901 억	210163	N	N	7	N	N
36	20230825	140353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1228	-8	5	-0.65	63111495	51572	121.25	1235	1240	1212	1606	866	1236	1223.76	0.11	-3100	1250	1242	1231	1223	1212	1247	1228	1902	370	1000	860	1	1	190178237	2335	31.49	0.70	12	0.03	39.00	1760.00	1530	20230503	-19.74	999	20221013	22.92	1530	-19.74	20230503	1050	16.95	20230103	1530	-19.74	20230503	999	22.92	20221013	1.02	N	027970	1000	1901 억	210163	N	N	7	N	N
37	20230825	130352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1212	-24	5	-1.94	49274088	40265	94.67	1235	1240	1212	1606	866	1236	1223.74	0.11	970	1250	1242	1231	1223	1212	1247	1228	1902	370	1000	860	1	1	190178237	2305	31.08	0.69	12	0.02	39.00	1760.00	1530	20230503	-20.78	999	20221013	21.32	1530	-20.78	20230503	1050	15.43	20230103	1530	-20.78	20230503	999	21.32	20221013	1.02	N	027970	1000	1901 억	210163	N	N	7	N	N
38	20230825	120353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1220	-16	5	-1.29	34852547	28414	66.80	1235	1240	1220	1606	866	1236	1226.60	0.11	-1304	1250	1242	1231	1223	1212	1247	1228	1902	370	1000	860	1	1	190178237	2320	31.28	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	999	22.12	20221013	1.02	N	027970	1000	1901 억	210163	N	N	7	N	N
39	20230825	110353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1228	-8	5	-0.65	33938531	27668	65.05	1235	1240	1220	1606	866	1236	1226.63	0.11	-1293	1250	1242	1231	1223	1212	1247	1228	1902	370	1000	860	1	1	190178237	2335	31.49	0.70	12	0.01	39.00	1760.00	1530	20230503	-19.74	999	20221013	22.92	1530	-19.74	20230503	1050	16.95	20230103	1530	-19.74	20230503	999	22.92	20221013	1.02	N	027970	1000	1901 억	210163	N	N	7	N	N
40	20230825	100352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1230	-6	5	-0.49	21244633	17294	40.66	1235	1240	1220	1606	866	1236	1228.44	0.11	-593	1250	1242	1231	1223	1212	1247	1228	1902	370	1000	860	1	1	190178237	2339	31.54	0.70	12	0.01	39.00	1760.00	1530	20230503	-19.61	999	20221013	23.12	1530	-19.61	20230503	1050	17.14	20230103	1530	-19.61	20230503	999	23.12	20221013	1.02	N	027970	1000	1901 억	210163	N	N	7	N	N
41	20230825	090354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1226	-10	5	-0.81	301949	246	0.58	1235	1235	1225	1606	866	1236	1227.43	0.11	-21	1250	1242	1231	1223	1212	1247	1228	1902	370	1000	860	1	1	190178237	2332	31.44	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.87	999	20221013	22.72	1530	-19.87	20230503	1050	16.76	20230103	1530	-19.87	20230503	999	22.72	20221013	1.02	N	027970	1000	1901 억	210163	N	N	7	N	N
42	20230824	160350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1236	16	2	1.31	52419507	42534	78.21	1225	1239	1220	1586	854	1220	1232.40	0.12	1669	1248	1233	1205	1190	1162	1241	1198	1902	366	1000	850	1	1	190178237	2351	31.69	0.70	12	0.02	39.00	1760.00	1530	20230503	-19.22	999	20221013	23.72	1530	-19.22	20230503	1050	17.71	20230103	1530	-19.22	20230503	999	23.72	20221013	1.04	N	027970	1000	1901 억	220768	N	N	7	N	N
43	20230824	150349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1236	16	2	1.31	48716174	39538	72.71	1225	1239	1220	1586	854	1220	1232.14	0.12	1863	1248	1233	1205	1190	1162	1241	1198	1902	366	1000	850	1	1	190178237	2351	31.69	0.70	12	0.02	39.00	1760.00	1530	20230503	-19.22	999	20221013	23.72	1530	-19.22	20230503	1050	17.71	20230103	1530	-19.22	20230503	999	23.72	20221013	1.04	N	027970	1000	1901 억	220768	N	N	8	N	N
44	20230824	140351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1235	15	2	1.23	48087487	39029	71.77	1225	1239	1220	1586	854	1220	1232.10	0.12	1959	1248	1233	1205	1190	1162	1241	1198	1902	366	1000	850	1	1	190178237	2349	31.67	0.70	12	0.02	39.00	1760.00	1530	20230503	-19.28	999	20221013	23.62	1530	-19.28	20230503	1050	17.62	20230103	1530	-19.28	20230503	999	23.62	20221013	1.04	N	027970	1000	1901 억	220768	N	N	8	N	N
45	20230824	130352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1238	18	2	1.48	40596634	32959	60.61	1225	1239	1220	1586	854	1220	1231.73	0.12	3544	1248	1233	1205	1190	1162	1241	1198	1902	366	1000	850	1	1	190178237	2354	31.74	0.70	12	0.02	39.00	1760.00	1530	20230503	-19.08	999	20221013	23.92	1530	-19.08	20230503	1050	17.90	20230103	1530	-19.08	20230503	999	23.92	20221013	1.04	N	027970	1000	1901 억	220768	N	N	8	N	N
46	20230824	120352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1235	15	2	1.23	27377166	22260	40.93	1225	1239	1220	1586	854	1220	1229.88	0.12	501	1248	1233	1205	1190	1162	1241	1198	1902	366	1000	850	1	1	190178237	2349	31.67	0.70	12	0.01	39.00	1760.00	1530	20230503	-19.28	999	20221013	23.62	1530	-19.28	20230503	1050	17.62	20230103	1530	-19.28	20230503	999	23.62	20221013	1.04	N	027970	1000	1901 억	220768	N	N	8	N	N
47	20230824	110351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1238	18	2	1.48	21137988	17201	31.63	1225	1239	1220	1586	854	1220	1228.88	0.12	-28	1248	1233	1205	1190	1162	1241	1198	1902	366	1000	850	1	1	190178237	2354	31.74	0.70	12	0.01	39.00	1760.00	1530	20230503	-19.08	999	20221013	23.92	1530	-19.08	20230503	1050	17.90	20230103	1530	-19.08	20230503	999	23.92	20221013	1.04	N	027970	1000	1901 억	220768	N	N	8	N	N
48	20230824	100350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1228	8	2	0.66	8720859	7126	13.10	1225	1228	1220	1586	854	1220	1223.81	0.12	-467	1248	1233	1205	1190	1162	1241	1198	1902	366	1000	850	1	1	190178237	2335	31.49	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.74	999	20221013	22.92	1530	-19.74	20230503	1050	16.95	20230103	1530	-19.74	20230503	999	22.92	20221013	1.04	N	027970	1000	1901 억	220768	N	N	8	N	N
49	20230824	090351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1225	5	2	0.41	591367	484	0.89	1225	1225	1220	1586	854	1220	1221.83	0.12	90	1248	1233	1205	1190	1162	1241	1198	1902	366	1000	850	1	1	190178237	2330	31.41	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.93	999	20221013	22.62	1530	-19.93	20230503	1050	16.67	20230103	1530	-19.93	20230503	999	22.62	20221013	1.04	N	027970	1000	1901 억	220768	N	N	8	N	N
50	20230823	160348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1220	13	2	1.08	65208862	54380	26.80	1177	1220	1177	1569	845	1207	1199.13	0.12	-16465	1273	1240	1203	1170	1133	1221	1151	1902	362	1000	840	1	1	190178237	2320	31.28	0.69	12	0.03	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	999	22.12	20221013	1.04	N	027970	1000	1901 억	237236	N	N	8	N	N
51	20230823	150350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1214	7	2	0.58	62496377	52151	25.70	1177	1219	1177	1569	845	1207	1198.37	0.12	-15430	1273	1240	1203	1170	1133	1221	1151	1902	362	1000	840	1	1	190178237	2309	31.13	0.69	12	0.03	39.00	1760.00	1530	20230503	-20.65	999	20221013	21.52	1530	-20.65	20230503	1050	15.62	20230103	1530	-20.65	20230503	999	21.52	20221013	1.04	N	027970	1000	1901 억	237236	N	N	11	N	N
52	20230823	140351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1211	4	2	0.33	46629739	39079	19.26	1177	1212	1177	1569	845	1207	1193.22	0.12	-11533	1273	1240	1203	1170	1133	1221	1151	1902	362	1000	840	1	1	190178237	2303	31.05	0.69	12	0.02	39.00	1760.00	1530	20230503	-20.85	999	20221013	21.22	1530	-20.85	20230503	1050	15.33	20230103	1530	-20.85	20230503	999	21.22	20221013	1.04	N	027970	1000	1901 억	237236	N	N	11	N	N
53	20230823	130350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1199	-8	5	-0.66	40255371	33805	16.66	1177	1210	1177	1569	845	1207	1190.81	0.12	-9816	1273	1240	1203	1170	1133	1221	1151	1902	362	1000	840	1	1	190178237	2280	30.74	0.68	12	0.02	39.00	1760.00	1530	20230503	-21.63	999	20221013	20.02	1530	-21.63	20230503	1050	14.19	20230103	1530	-21.63	20230503	999	20.02	20221013	1.04	N	027970	1000	1901 억	237236	N	N	11	N	N
54	20230823	120351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1195	-12	5	-0.99	28693084	24159	11.91	1177	1198	1177	1569	845	1207	1187.68	0.12	-7399	1273	1240	1203	1170	1133	1221	1151	1902	362	1000	840	1	1	190178237	2273	30.64	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.90	999	20221013	19.62	1530	-21.90	20230503	1050	13.81	20230103	1530	-21.90	20230503	999	19.62	20221013	1.04	N	027970	1000	1901 억	237236	N	N	11	N	N
55	20230823	110349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1190	-17	5	-1.41	24739190	20847	10.27	1177	1198	1177	1569	845	1207	1186.70	0.12	-4957	1273	1240	1203	1170	1133	1221	1151	1902	362	1000	840	1	1	190178237	2263	30.51	0.68	12	0.01	39.00	1760.00	1530	20230503	-22.22	999	20221013	19.12	1530	-22.22	20230503	1050	13.33	20230103	1530	-22.22	20230503	999	19.12	20221013	1.04	N	027970	1000	1901 억	237236	N	N	11	N	N
56	20230823	100348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1188	-19	5	-1.57	18917968	15954	7.86	1177	1198	1177	1569	845	1207	1185.78	0.12	-3166	1273	1240	1203	1170	1133	1221	1151	1902	362	1000	840	1	1	190178237	2259	30.46	0.68	12	0.01	39.00	1760.00	1530	20230503	-22.35	999	20221013	18.92	1530	-22.35	20230503	1050	13.14	20230103	1530	-22.35	20230503	999	18.92	20221013	1.04	N	027970	1000	1901 억	237236	N	N	11	N	N
57	20230823	090353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1198	-9	5	-0.75	693274	589	0.29	1177	1198	1177	1569	845	1207	1177.04	0.12	2	1273	1240	1203	1170	1133	1221	1151	1902	362	1000	840	1	1	190178237	2278	30.72	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.70	999	20221013	19.92	1530	-21.70	20230503	1050	14.10	20230103	1530	-21.70	20230503	999	19.92	20221013	1.04	N	027970	1000	1901 억	237236	N	N	11	N	N
58	20230822	160346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1207	-27	5	-2.19	240749791	201858	251.16	1235	1236	1166	1604	864	1234	1192.67	0.13	-11629	1302	1267	1245	1210	1188	1257	1200	1902	370	1000	860	1	1	190178237	2295	30.95	0.69	12	0.11	39.00	1760.00	1530	20230503	-21.11	999	20221013	20.82	1530	-21.11	20230503	1050	14.95	20230103	1530	-21.11	20230503	999	20.82	20221013	1.05	N	027970	1000	1901 억	248880	N	N	11	N	N
59	20230822	150347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1175	-59	5	-4.78	225179606	188792	234.90	1235	1236	1166	1604	864	1234	1192.74	0.13	-8954	1302	1267	1245	1210	1188	1257	1200	1902	370	1000	860	1	1	190178237	2235	30.13	0.67	12	0.10	39.00	1760.00	1530	20230503	-23.20	999	20221013	17.62	1530	-23.20	20230503	1050	11.90	20230103	1530	-23.20	20230503	999	17.62	20221013	1.05	N	027970	1000	1901 억	248880	N	N	18	N	N
60	20230822	140350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1199	-35	5	-2.84	112958809	93457	116.28	1235	1236	1197	1604	864	1234	1208.67	0.13	-5631	1302	1267	1245	1210	1188	1257	1200	1902	370	1000	860	1	1	190178237	2280	30.74	0.68	12	0.05	39.00	1760.00	1530	20230503	-21.63	999	20221013	20.02	1530	-21.63	20230503	1050	14.19	20230103	1530	-21.63	20230503	999	20.02	20221013	1.05	N	027970	1000	1901 억	248880	N	N	18	N	N
61	20230822	130347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1202	-32	5	-2.59	101701786	84083	104.62	1235	1236	1197	1604	864	1234	1209.54	0.13	-3114	1302	1267	1245	1210	1188	1257	1200	1902	370	1000	860	1	1	190178237	2286	30.82	0.68	12	0.04	39.00	1760.00	1530	20230503	-21.44	999	20221013	20.32	1530	-21.44	20230503	1050	14.48	20230103	1530	-21.44	20230503	999	20.32	20221013	1.05	N	027970	1000	1901 억	248880	N	N	18	N	N
62	20230822	120341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1201	-33	5	-2.67	93075684	76896	95.68	1235	1236	1197	1604	864	1234	1210.41	0.13	-250	1302	1267	1245	1210	1188	1257	1200	1902	370	1000	860	1	1	190178237	2284	30.79	0.68	12	0.04	39.00	1760.00	1530	20230503	-21.50	999	20221013	20.22	1530	-21.50	20230503	1050	14.38	20230103	1530	-21.50	20230503	999	20.22	20221013	1.05	N	027970	1000	1901 억	248880	N	N	18	N	N
63	20230822	110346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1206	-28	5	-2.27	70102627	57766	71.87	1235	1236	1201	1604	864	1234	1213.56	0.13	337	1302	1267	1245	1210	1188	1257	1200	1902	370	1000	860	1	1	190178237	2294	30.92	0.69	12	0.03	39.00	1760.00	1530	20230503	-21.18	999	20221013	20.72	1530	-21.18	20230503	1050	14.86	20230103	1530	-21.18	20230503	999	20.72	20221013	1.05	N	027970	1000	1901 억	248880	N	N	18	N	N
64	20230822	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1213	-21	5	-1.70	52749511	43415	54.02	1235	1236	1201	1604	864	1234	1215.01	0.13	-1401	1302	1267	1245	1210	1188	1257	1200	1902	370	1000	860	1	1	190178237	2307	31.10	0.69	12	0.02	39.00	1760.00	1530	20230503	-20.72	999	20221013	21.42	1530	-20.72	20230503	1050	15.52	20230103	1530	-20.72	20230503	999	21.42	20221013	1.05	N	027970	1000	1901 억	248880	N	N	18	N	N
65	20230822	090346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1236	2	2	0.16	3395016	2749	3.42	1235	1236	1235	1604	864	1234	1235.00	0.13	-322	1302	1267	1245	1210	1188	1257	1200	1902	370	1000	860	1	1	190178237	2351	31.69	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.22	999	20221013	23.72	1530	-19.22	20230503	1050	17.71	20230103	1530	-19.22	20230503	999	23.72	20221013	1.05	N	027970	1000	1901 억	248880	N	N	18	N	N
66	20230821	160346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1234	-27	5	-2.14	100173520	80288	60.07	1257	1280	1223	1639	883	1261	1247.69	0.14	-8547	1337	1299	1280	1242	1223	1289	1232	1902	378	1000	880	1	1	190178237	2347	31.64	0.70	12	0.04	39.00	1760.00	1530	20230503	-19.35	999	20221013	23.52	1530	-19.35	20230503	1050	17.52	20230103	1530	-19.35	20230503	999	23.52	20221013	1.05	N	027970	1000	1901 억	262531	N	N	18	N	N
67	20230821	150347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1246	-15	5	-1.19	82457882	65902	49.31	1257	1280	1231	1639	883	1261	1251.22	0.14	-8237	1337	1299	1280	1242	1223	1289	1232	1902	378	1000	880	1	1	190178237	2370	31.95	0.71	12	0.03	39.00	1760.00	1530	20230503	-18.56	999	20221013	24.72	1530	-18.56	20230503	1050	18.67	20230103	1530	-18.56	20230503	999	24.72	20221013	1.05	N	027970	1000	1901 억	262531	N	N	28	N	N
68	20230821	140349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1241	-20	5	-1.59	62431060	49727	37.21	1257	1280	1240	1639	883	1261	1255.48	0.14	-363	1337	1299	1280	1242	1223	1289	1232	1902	378	1000	880	1	1	190178237	2360	31.82	0.71	12	0.03	39.00	1760.00	1530	20230503	-18.89	999	20221013	24.22	1530	-18.89	20230503	1050	18.19	20230103	1530	-18.89	20230503	999	24.22	20221013	1.05	N	027970	1000	1901 억	262531	N	N	28	N	N
69	20230821	130349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1255	-6	5	-0.48	54932514	43710	32.70	1257	1280	1249	1639	883	1261	1256.75	0.14	3514	1337	1299	1280	1242	1223	1289	1232	1902	378	1000	880	1	1	190178237	2387	32.18	0.71	12	0.02	39.00	1760.00	1530	20230503	-17.97	999	20221013	25.63	1530	-17.97	20230503	1050	19.52	20230103	1530	-17.97	20230503	999	25.63	20221013	1.05	N	027970	1000	1901 억	262531	N	N	28	N	N
70	20230821	120349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1254	-7	5	-0.56	46512439	36969	27.66	1257	1280	1250	1639	883	1261	1258.15	0.14	3552	1337	1299	1280	1242	1223	1289	1232	1902	378	1000	880	1	1	190178237	2385	32.15	0.71	12	0.02	39.00	1760.00	1530	20230503	-18.04	999	20221013	25.53	1530	-18.04	20230503	1050	19.43	20230103	1530	-18.04	20230503	999	25.53	20221013	1.05	N	027970	1000	1901 억	262531	N	N	28	N	N
71	20230821	110348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1256	-5	5	-0.40	44116692	35057	26.23	1257	1280	1250	1639	883	1261	1258.43	0.14	5022	1337	1299	1280	1242	1223	1289	1232	1902	378	1000	880	1	1	190178237	2389	32.21	0.71	12	0.02	39.00	1760.00	1530	20230503	-17.91	999	20221013	25.73	1530	-17.91	20230503	1050	19.62	20230103	1530	-17.91	20230503	999	25.73	20221013	1.05	N	027970	1000	1901 억	262531	N	N	28	N	N
72	20230821	100347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1268	7	2	0.56	20537971	16272	12.17	1257	1280	1257	1639	883	1261	1262.17	0.14	4629	1337	1299	1280	1242	1223	1289	1232	1902	378	1000	880	1	1	190178237	2411	32.51	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.12	999	20221013	26.93	1530	-17.12	20230503	1050	20.76	20230103	1530	-17.12	20230503	999	26.93	20221013	1.05	N	027970	1000	1901 억	262531	N	N	28	N	N
73	20230821	090352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	19	2	1.51	1241096	980	0.73	1257	1280	1257	1639	883	1261	1266.42	0.14	364	1337	1299	1280	1242	1223	1289	1232	1902	378	1000	880	1	1	190178237	2434	32.82	0.73	12	0.00	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	1.05	N	027970	1000	1901 억	262531	N	N	28	N	N
74	20230818	160347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1261	-49	5	-3.74	172356379	133655	121.26	1304	1318	1261	1703	917	1310	1289.59	0.13	17492	1360	1335	1295	1270	1230	1347	1282	1902	393	1000	910	1	1	190178237	2398	32.33	0.72	12	0.07	39.00	1760.00	1530	20230503	-17.58	999	20221013	26.23	1530	-17.58	20230503	1050	20.10	20230103	1530	-17.58	20230503	999	26.23	20221013	3.48	N	027970	1000	1901 억	245044	N	N	28	N	N
75	20230818	150343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1279	-31	5	-2.37	161969803	125434	113.80	1304	1318	1273	1703	917	1310	1291.28	0.13	18198	1360	1335	1295	1270	1230	1347	1282	1902	393	1000	910	1	1	190178237	2432	32.79	0.73	12	0.07	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.48	N	027970	1000	1901 억	245044	N	N	97	N	N
76	20230818	140347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1281	-29	5	-2.21	134850189	104199	94.54	1304	1318	1280	1703	917	1310	1294.16	0.13	24975	1360	1335	1295	1270	1230	1347	1282	1902	393	1000	910	1	1	190178237	2436	32.85	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.27	999	20221013	28.23	1530	-16.27	20230503	1050	22.00	20230103	1530	-16.27	20230503	999	28.23	20221013	3.48	N	027970	1000	1901 억	245044	N	N	97	N	N
77	20230818	130343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1284	-26	5	-1.98	112421504	86712	78.67	1304	1318	1283	1703	917	1310	1296.49	0.13	27555	1360	1335	1295	1270	1230	1347	1282	1902	393	1000	910	1	1	190178237	2442	32.92	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.08	999	20221013	28.53	1530	-16.08	20230503	1050	22.29	20230103	1530	-16.08	20230503	999	28.53	20221013	3.48	N	027970	1000	1901 억	245044	N	N	97	N	N
78	20230818	120354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1288	-22	5	-1.68	95985837	73943	67.09	1304	1318	1283	1703	917	1310	1298.11	0.13	27064	1360	1335	1295	1270	1230	1347	1282	1902	393	1000	910	1	1	190178237	2449	33.03	0.73	12	0.04	39.00	1760.00	1530	20230503	-15.82	999	20221013	28.93	1530	-15.82	20230503	1050	22.67	20230103	1530	-15.82	20230503	999	28.93	20221013	3.48	N	027970	1000	1901 억	245044	N	N	97	N	N
79	20230818	110345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1285	-25	5	-1.91	88411784	68053	61.74	1304	1318	1283	1703	917	1310	1299.16	0.13	26972	1360	1335	1295	1270	1230	1347	1282	1902	393	1000	910	1	1	190178237	2444	32.95	0.73	12	0.04	39.00	1760.00	1530	20230503	-16.01	999	20221013	28.63	1530	-16.01	20230503	1050	22.38	20230103	1530	-16.01	20230503	999	28.63	20221013	3.48	N	027970	1000	1901 억	245044	N	N	97	N	N
80	20230818	100347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1284	-26	5	-1.98	62480598	47894	43.45	1304	1318	1283	1703	917	1310	1304.56	0.13	18083	1360	1335	1295	1270	1230	1347	1282	1902	393	1000	910	1	1	190178237	2442	32.92	0.73	12	0.03	39.00	1760.00	1530	20230503	-16.08	999	20221013	28.53	1530	-16.08	20230503	1050	22.29	20230103	1530	-16.08	20230503	999	28.53	20221013	3.48	N	027970	1000	1901 억	245044	N	N	97	N	N
81	20230818	090346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1302	-8	5	-0.61	20768699	15944	14.47	1304	1309	1301	1703	917	1310	1302.60	0.13	6072	1360	1335	1295	1270	1230	1347	1282	1902	393	1000	910	1	1	190178237	2476	33.38	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.90	999	20221013	30.33	1530	-14.90	20230503	1050	24.00	20230103	1530	-14.90	20230503	999	30.33	20221013	3.48	N	027970	1000	1901 억	245044	N	N	97	N	N
82	20230817	160347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1310	36	2	2.83	142626419	110199	135.17	1272	1320	1255	1656	892	1274	1294.26	0.43	-302	1327	1300	1285	1258	1243	1293	1251	576	382	1000	890	1	1	57562997	754	33.59	0.74	12	0.19	39.00	1760.00	1530	20230503	-14.38	999	20221013	31.13	1530	-14.38	20230503	1050	24.76	20230103	1530	-14.38	20230503	999	31.13	20221013	3.48	N	027970	1000	575 억	245402	N	N	97	N	N
83	20230817	150350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1317	43	2	3.38	126696762	98103	120.33	1272	1320	1255	1656	892	1274	1291.47	0.43	-1423	1327	1300	1285	1258	1243	1293	1251	576	382	1000	890	1	1	57562997	758	33.77	0.75	12	0.17	39.00	1760.00	1530	20230503	-13.92	999	20221013	31.83	1530	-13.92	20230503	1050	25.43	20230103	1530	-13.92	20230503	999	31.83	20221013	3.48	N	027970	1000	575 억	245402	N	N	4	N	N
84	20230817	140346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1306	32	2	2.51	94056957	73332	89.95	1272	1319	1255	1656	892	1274	1282.62	0.43	1655	1327	1300	1285	1258	1243	1293	1251	576	382	1000	890	1	1	57562997	752	33.49	0.74	12	0.13	39.00	1760.00	1530	20230503	-14.64	999	20221013	30.73	1530	-14.64	20230503	1050	24.38	20230103	1530	-14.64	20230503	999	30.73	20221013	3.48	N	027970	1000	575 억	245402	N	N	4	N	N
85	20230817	130344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1302	28	2	2.20	75390529	58991	72.36	1272	1319	1255	1656	892	1274	1278.00	0.43	1045	1327	1300	1285	1258	1243	1293	1251	576	382	1000	890	1	1	57562997	749	33.38	0.74	12	0.10	39.00	1760.00	1530	20230503	-14.90	999	20221013	30.33	1530	-14.90	20230503	1050	24.00	20230103	1530	-14.90	20230503	999	30.33	20221013	3.48	N	027970	1000	575 억	245402	N	N	4	N	N
86	20230817	120345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1283	9	2	0.71	52165718	41129	50.45	1272	1284	1255	1656	892	1274	1268.34	0.43	1850	1327	1300	1285	1258	1243	1293	1251	576	382	1000	890	1	1	57562997	739	32.90	0.73	12	0.07	39.00	1760.00	1530	20230503	-16.14	999	20221013	28.43	1530	-16.14	20230503	1050	22.19	20230103	1530	-16.14	20230503	999	28.43	20221013	3.48	N	027970	1000	575 억	245402	N	N	4	N	N
87	20230817	110346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1277	3	2	0.24	48220930	38037	46.66	1272	1279	1255	1656	892	1274	1267.74	0.43	1249	1327	1300	1285	1258	1243	1293	1251	576	382	1000	890	1	1	57562997	735	32.74	0.73	12	0.07	39.00	1760.00	1530	20230503	-16.54	999	20221013	27.83	1530	-16.54	20230503	1050	21.62	20230103	1530	-16.54	20230503	999	27.83	20221013	3.48	N	027970	1000	575 억	245402	N	N	4	N	N
88	20230817	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1279	5	2	0.39	41128840	32478	39.84	1272	1279	1255	1656	892	1274	1266.36	0.43	-541	1327	1300	1285	1258	1243	1293	1251	576	382	1000	890	1	1	57562997	736	32.79	0.73	12	0.06	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.48	N	027970	1000	575 억	245402	N	N	4	N	N
89	20230817	090344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1270	-4	5	-0.31	8870420	6981	8.56	1272	1273	1270	1656	892	1274	1270.65	0.43	1028	1327	1300	1285	1258	1243	1293	1251	576	382	1000	890	1	1	57562997	731	32.56	0.72	12	0.01	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.48	N	027970	1000	575 억	245402	N	N	4	N	N
90	20230816	160345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1274	-39	5	-2.97	104710069	81528	55.14	1310	1312	1270	1706	920	1313	1283.99	0.45	-12943	1336	1324	1313	1301	1290	1319	1296	576	393	1000	910	1	1	57562997	733	32.67	0.72	12	0.14	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.46	N	027970	1000	575 억	258348	N	N	4	N	N
91	20230816	150344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1283	-30	5	-2.28	98193236	76425	51.69	1310	1312	1270	1706	920	1313	1284.46	0.45	-12030	1336	1324	1313	1301	1290	1319	1296	576	393	1000	910	1	1	57562997	739	32.90	0.73	12	0.13	39.00	1760.00	1530	20230503	-16.14	999	20221013	28.43	1530	-16.14	20230503	1050	22.19	20230103	1530	-16.14	20230503	999	28.43	20221013	3.46	N	027970	1000	575 억	258348	N	N	9	N	N
92	20230816	140345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1282	-31	5	-2.36	83532949	64965	43.94	1310	1312	1270	1706	920	1313	1285.39	0.45	-10401	1336	1324	1313	1301	1290	1319	1296	576	393	1000	910	1	1	57562997	738	32.87	0.73	12	0.11	39.00	1760.00	1530	20230503	-16.21	999	20221013	28.33	1530	-16.21	20230503	1050	22.10	20230103	1530	-16.21	20230503	999	28.33	20221013	3.46	N	027970	1000	575 억	258348	N	N	9	N	N
93	20230816	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1277	-36	5	-2.74	82918147	64484	43.61	1310	1312	1270	1706	920	1313	1285.44	0.45	-10510	1336	1324	1313	1301	1290	1319	1296	576	393	1000	910	1	1	57562997	735	32.74	0.73	12	0.11	39.00	1760.00	1530	20230503	-16.54	999	20221013	27.83	1530	-16.54	20230503	1050	21.62	20230103	1530	-16.54	20230503	999	27.83	20221013	3.46	N	027970	1000	575 억	258348	N	N	9	N	N
94	20230816	120350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1284	-29	5	-2.21	79797663	62048	41.97	1310	1312	1270	1706	920	1313	1285.62	0.45	-10724	1336	1324	1313	1301	1290	1319	1296	576	393	1000	910	1	1	57562997	739	32.92	0.73	12	0.11	39.00	1760.00	1530	20230503	-16.08	999	20221013	28.53	1530	-16.08	20230503	1050	22.29	20230103	1530	-16.08	20230503	999	28.53	20221013	3.46	N	027970	1000	575 억	258348	N	N	9	N	N
95	20230816	110347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1286	-27	5	-2.06	76712877	59644	40.34	1310	1312	1270	1706	920	1313	1285.72	0.45	-8847	1336	1324	1313	1301	1290	1319	1296	576	393	1000	910	1	1	57562997	740	32.97	0.73	12	0.10	39.00	1760.00	1530	20230503	-15.95	999	20221013	28.73	1530	-15.95	20230503	1050	22.48	20230103	1530	-15.95	20230503	999	28.73	20221013	3.46	N	027970	1000	575 억	258348	N	N	9	N	N
96	20230816	100343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1283	-30	5	-2.28	46355564	35865	24.26	1310	1312	1279	1706	920	1313	1291.91	0.45	-9454	1336	1324	1313	1301	1290	1319	1296	576	393	1000	910	1	1	57562997	739	32.90	0.73	12	0.06	39.00	1760.00	1530	20230503	-16.14	999	20221013	28.43	1530	-16.14	20230503	1050	22.19	20230103	1530	-16.14	20230503	999	28.43	20221013	3.46	N	027970	1000	575 억	258348	N	N	9	N	N
97	20230816	090342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1300	-13	5	-0.99	3619364	2768	1.87	1310	1310	1300	1706	920	1313	1304.50	0.45	-422	1336	1324	1313	1301	1290	1319	1296	576	393	1000	910	1	1	57562997	748	33.33	0.74	12	0.00	39.00	1760.00	1530	20230503	-15.03	999	20221013	30.13	1530	-15.03	20230503	1050	23.81	20230103	1530	-15.03	20230503	999	30.13	20221013	3.46	N	027970	1000	575 억	258348	N	N	9	N	N
98	20230814	160342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1313	-10	5	-0.76	193976990	147821	190.49	1323	1325	1302	1719	927	1323	1312.23	0.39	33550	1341	1331	1320	1310	1299	1326	1305	576	396	1000	920	1	1	57562997	756	33.67	0.75	12	0.26	39.00	1760.00	1530	20230503	-14.18	999	20221013	31.43	1530	-14.18	20230503	1050	25.05	20230103	1530	-14.18	20230503	999	31.43	20221013	3.45	N	027970	1000	575 억	224798	N	N	9	N	N
99	20230814	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1304	-19	5	-1.44	171549748	130629	168.34	1323	1325	1302	1719	927	1323	1313.25	0.39	17832	1341	1331	1320	1310	1299	1326	1305	576	396	1000	920	1	1	57562997	751	33.44	0.74	12	0.23	39.00	1760.00	1530	20230503	-14.77	999	20221013	30.53	1530	-14.77	20230503	1050	24.19	20230103	1530	-14.77	20230503	999	30.53	20221013	3.45	N	027970	1000	575 억	224798	N	N	14	N	N
100	20230814	140341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1305	-18	5	-1.36	148337393	112852	145.43	1323	1325	1302	1719	927	1323	1314.43	0.39	14383	1341	1331	1320	1310	1299	1326	1305	576	396	1000	920	1	1	57562997	751	33.46	0.74	12	0.20	39.00	1760.00	1530	20230503	-14.71	999	20221013	30.63	1530	-14.71	20230503	1050	24.29	20230103	1530	-14.71	20230503	999	30.63	20221013	3.45	N	027970	1000	575 억	224798	N	N	14	N	N
101	20230814	130340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1317	-6	5	-0.45	81234200	61690	79.50	1323	1325	1302	1719	927	1323	1316.79	0.39	8515	1341	1331	1320	1310	1299	1326	1305	576	396	1000	920	1	1	57562997	758	33.77	0.75	12	0.11	39.00	1760.00	1530	20230503	-13.92	999	20221013	31.83	1530	-13.92	20230503	1050	25.43	20230103	1530	-13.92	20230503	999	31.83	20221013	3.45	N	027970	1000	575 억	224798	N	N	14	N	N
102	20230814	120340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1317	-6	5	-0.45	74959975	56920	73.35	1323	1325	1302	1719	927	1323	1316.92	0.39	7196	1341	1331	1320	1310	1299	1326	1305	576	396	1000	920	1	1	57562997	758	33.77	0.75	12	0.10	39.00	1760.00	1530	20230503	-13.92	999	20221013	31.83	1530	-13.92	20230503	1050	25.43	20230103	1530	-13.92	20230503	999	31.83	20221013	3.45	N	027970	1000	575 억	224798	N	N	14	N	N
103	20230814	110339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1320	-3	5	-0.23	66791774	50696	65.33	1323	1325	1302	1719	927	1323	1317.48	0.39	7158	1341	1331	1320	1310	1299	1326	1305	576	396	1000	920	1	1	57562997	760	33.85	0.75	12	0.09	39.00	1760.00	1530	20230503	-13.73	999	20221013	32.13	1530	-13.73	20230503	1050	25.71	20230103	1530	-13.73	20230503	999	32.13	20221013	3.45	N	027970	1000	575 억	224798	N	N	14	N	N
104	20230814	100339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1323	0	3	0.00	56929060	43181	55.65	1323	1325	1302	1719	927	1323	1318.36	0.39	6225	1341	1331	1320	1310	1299	1326	1305	576	396	1000	920	1	1	57562997	762	33.92	0.75	12	0.08	39.00	1760.00	1530	20230503	-13.53	999	20221013	32.43	1530	-13.53	20230503	1050	26.00	20230103	1530	-13.53	20230503	999	32.43	20221013	3.45	N	027970	1000	575 억	224798	N	N	14	N	N
105	20230814	090339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1324	1	2	0.08	36653737	27705	35.70	1323	1325	1320	1719	927	1323	1323.00	0.39	-3528	1341	1331	1320	1310	1299	1326	1305	576	396	1000	920	1	1	57562997	762	33.95	0.75	12	0.05	39.00	1760.00	1530	20230503	-13.46	999	20221013	32.53	1530	-13.46	20230503	1050	26.10	20230103	1530	-13.46	20230503	999	32.53	20221013	3.45	N	027970	1000	575 억	224798	N	N	14	N	N
106	20230811	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1323	-1	5	-0.08	101435568	76907	85.16	1324	1330	1309	1721	927	1324	1318.94	0.40	-2900	1346	1334	1318	1306	1290	1341	1313	576	397	1000	920	1	1	57562997	762	33.92	0.75	12	0.13	39.00	1760.00	1530	20230503	-13.53	999	20221013	32.43	1530	-13.53	20230503	1050	26.00	20230103	1530	-13.53	20230503	999	32.43	20221013	3.47	N	027970	1000	575 억	227412	N	N	14	N	N
107	20230811	150337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1315	-9	5	-0.68	88390870	67001	74.19	1324	1330	1309	1721	927	1324	1319.25	0.40	-1809	1346	1334	1318	1306	1290	1341	1313	576	397	1000	920	1	1	57562997	757	33.72	0.75	12	0.12	39.00	1760.00	1530	20230503	-14.05	999	20221013	31.63	1530	-14.05	20230503	1050	25.24	20230103	1530	-14.05	20230503	999	31.63	20221013	3.47	N	027970	1000	575 억	227412	N	N	19	N	N
108	20230811	140338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1324	0	3	0.00	80259057	60829	67.35	1324	1330	1309	1721	927	1324	1319.42	0.40	-2912	1346	1334	1318	1306	1290	1341	1313	576	397	1000	920	1	1	57562997	762	33.95	0.75	12	0.11	39.00	1760.00	1530	20230503	-13.46	999	20221013	32.53	1530	-13.46	20230503	1050	26.10	20230103	1530	-13.46	20230503	999	32.53	20221013	3.47	N	027970	1000	575 억	227412	N	N	19	N	N
109	20230811	130337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1325	1	2	0.08	70526986	53485	59.22	1324	1330	1309	1721	927	1324	1318.63	0.40	-2569	1346	1334	1318	1306	1290	1341	1313	576	397	1000	920	1	1	57562997	763	33.97	0.75	12	0.09	39.00	1760.00	1530	20230503	-13.40	999	20221013	32.63	1530	-13.40	20230503	1050	26.19	20230103	1530	-13.40	20230503	999	32.63	20221013	3.47	N	027970	1000	575 억	227412	N	N	19	N	N
110	20230811	120335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1319	-5	5	-0.38	52360422	39767	44.03	1324	1330	1309	1721	927	1324	1316.68	0.40	-1581	1346	1334	1318	1306	1290	1341	1313	576	397	1000	920	1	1	57562997	759	33.82	0.75	12	0.07	39.00	1760.00	1530	20230503	-13.79	999	20221013	32.03	1530	-13.79	20230503	1050	25.62	20230103	1530	-13.79	20230503	999	32.03	20221013	3.47	N	027970	1000	575 억	227412	N	N	19	N	N
111	20230811	110333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1321	-3	5	-0.23	44505472	33825	37.45	1324	1330	1309	1721	927	1324	1315.76	0.40	-161	1346	1334	1318	1306	1290	1341	1313	576	397	1000	920	1	1	57562997	760	33.87	0.75	12	0.06	39.00	1760.00	1530	20230503	-13.66	999	20221013	32.23	1530	-13.66	20230503	1050	25.81	20230103	1530	-13.66	20230503	999	32.23	20221013	3.47	N	027970	1000	575 억	227412	N	N	19	N	N
112	20230811	100332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1321	-3	5	-0.23	22448855	17041	18.87	1324	1330	1309	1721	927	1324	1317.34	0.40	-1052	1346	1334	1318	1306	1290	1341	1313	576	397	1000	920	1	1	57562997	760	33.87	0.75	12	0.03	39.00	1760.00	1530	20230503	-13.66	999	20221013	32.23	1530	-13.66	20230503	1050	25.81	20230103	1530	-13.66	20230503	999	32.23	20221013	3.47	N	027970	1000	575 억	227412	N	N	19	N	N
113	20230811	090336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1328	4	2	0.30	1491872	1126	1.25	1324	1330	1324	1721	927	1324	1324.93	0.40	-374	1346	1334	1318	1306	1290	1341	1313	576	397	1000	920	1	1	57562997	764	34.05	0.75	12	0.00	39.00	1760.00	1530	20230503	-13.20	999	20221013	32.93	1530	-13.20	20230503	1050	26.48	20230103	1530	-13.20	20230503	999	32.93	20221013	3.47	N	027970	1000	575 억	227412	N	N	19	N	N
114	20230810	160334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1324	12	2	0.91	119019296	90314	71.01	1302	1330	1302	1705	919	1312	1317.84	0.38	19710	1344	1328	1309	1293	1274	1336	1301	576	393	1000	910	1	1	57562997	762	33.95	0.75	12	0.16	39.00	1760.00	1530	20230503	-13.46	999	20221013	32.53	1530	-13.46	20230503	1050	26.10	20230103	1530	-13.46	20230503	999	32.53	20221013	3.48	N	027970	1000	575 억	218235	N	N	19	N	N
115	20230810	150333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1322	10	2	0.76	108464870	82330	64.74	1302	1330	1302	1705	919	1312	1317.44	0.38	18807	1344	1328	1309	1293	1274	1336	1301	576	393	1000	910	1	1	57562997	761	33.90	0.75	12	0.14	39.00	1760.00	1530	20230503	-13.59	999	20221013	32.33	1530	-13.59	20230503	1050	25.90	20230103	1530	-13.59	20230503	999	32.33	20221013	3.48	N	027970	1000	575 억	218235	N	N	7	N	N
116	20230810	140333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1323	11	2	0.84	98700429	74941	58.93	1302	1330	1302	1705	919	1312	1317.04	0.38	16545	1344	1328	1309	1293	1274	1336	1301	576	393	1000	910	1	1	57562997	762	33.92	0.75	12	0.13	39.00	1760.00	1530	20230503	-13.53	999	20221013	32.43	1530	-13.53	20230503	1050	26.00	20230103	1530	-13.53	20230503	999	32.43	20221013	3.48	N	027970	1000	575 억	218235	N	N	7	N	N
117	20230810	130330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1324	12	2	0.91	65936235	50157	39.44	1302	1330	1302	1705	919	1312	1314.60	0.38	6662	1344	1328	1309	1293	1274	1336	1301	576	393	1000	910	1	1	57562997	762	33.95	0.75	12	0.09	39.00	1760.00	1530	20230503	-13.46	999	20221013	32.53	1530	-13.46	20230503	1050	26.10	20230103	1530	-13.46	20230503	999	32.53	20221013	3.48	N	027970	1000	575 억	218235	N	N	7	N	N
118	20230810	120333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1313	1	2	0.08	40885345	31169	24.51	1302	1330	1302	1705	919	1312	1311.73	0.38	3524	1344	1328	1309	1293	1274	1336	1301	576	393	1000	910	1	1	57562997	756	33.67	0.75	12	0.05	39.00	1760.00	1530	20230503	-14.18	999	20221013	31.43	1530	-14.18	20230503	1050	25.05	20230103	1530	-14.18	20230503	999	31.43	20221013	3.48	N	027970	1000	575 억	218235	N	N	7	N	N
119	20230810	110335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1321	9	2	0.69	33397580	25481	20.04	1302	1330	1302	1705	919	1312	1310.69	0.38	3481	1344	1328	1309	1293	1274	1336	1301	576	393	1000	910	1	1	57562997	760	33.87	0.75	12	0.04	39.00	1760.00	1530	20230503	-13.66	999	20221013	32.23	1530	-13.66	20230503	1050	25.81	20230103	1530	-13.66	20230503	999	32.23	20221013	3.48	N	027970	1000	575 억	218235	N	N	7	N	N
120	20230810	100334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1320	8	2	0.61	27836586	21260	16.72	1302	1330	1302	1705	919	1312	1309.34	0.38	3319	1344	1328	1309	1293	1274	1336	1301	576	393	1000	910	1	1	57562997	760	33.85	0.75	12	0.04	39.00	1760.00	1530	20230503	-13.73	999	20221013	32.13	1530	-13.73	20230503	1050	25.71	20230103	1530	-13.73	20230503	999	32.13	20221013	3.48	N	027970	1000	575 억	218235	N	N	7	N	N
121	20230810	090336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1303	-9	5	-0.69	13343036	10242	8.05	1302	1307	1302	1705	919	1312	1302.78	0.38	2896	1344	1328	1309	1293	1274	1336	1301	576	393	1000	910	1	1	57562997	750	33.41	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.84	999	20221013	30.43	1530	-14.84	20230503	1050	24.10	20230103	1530	-14.84	20230503	999	30.43	20221013	3.48	N	027970	1000	575 억	218235	N	N	7	N	N
122	20230809	160333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1312	9	2	0.69	165837934	126305	137.69	1297	1325	1290	1693	913	1303	1313.00	0.34	24413	1328	1315	1298	1285	1268	1322	1292	576	390	1000	910	1	1	57562997	755	33.64	0.75	12	0.22	39.00	1760.00	1530	20230503	-14.25	999	20221013	31.33	1530	-14.25	20230503	1050	24.95	20230103	1530	-14.25	20230503	999	31.33	20221013	3.37	N	027970	1000	575 억	193856	N	N	7	N	N
123	20230809	150330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1320	17	2	1.30	157361256	119853	130.66	1297	1325	1290	1693	913	1303	1312.95	0.34	24768	1328	1315	1298	1285	1268	1322	1292	576	390	1000	910	1	1	57562997	760	33.85	0.75	12	0.21	39.00	1760.00	1530	20230503	-13.73	999	20221013	32.13	1530	-13.73	20230503	1050	25.71	20230103	1530	-13.73	20230503	999	32.13	20221013	3.37	N	027970	1000	575 억	193856	N	N	17	N	N
124	20230809	140330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1314	11	2	0.84	135982548	103565	112.90	1297	1325	1290	1693	913	1303	1313.02	0.34	24954	1328	1315	1298	1285	1268	1322	1292	576	390	1000	910	1	1	57562997	756	33.69	0.75	12	0.18	39.00	1760.00	1530	20230503	-14.12	999	20221013	31.53	1530	-14.12	20230503	1050	25.14	20230103	1530	-14.12	20230503	999	31.53	20221013	3.37	N	027970	1000	575 억	193856	N	N	17	N	N
125	20230809	130336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1316	13	2	1.00	111141047	84620	92.25	1297	1325	1290	1693	913	1303	1313.41	0.34	19597	1328	1315	1298	1285	1268	1322	1292	576	390	1000	910	1	1	57562997	758	33.74	0.75	12	0.15	39.00	1760.00	1530	20230503	-13.99	999	20221013	31.73	1530	-13.99	20230503	1050	25.33	20230103	1530	-13.99	20230503	999	31.73	20221013	3.37	N	027970	1000	575 억	193856	N	N	17	N	N
126	20230809	120334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1321	18	2	1.38	97903427	74549	81.27	1297	1325	1290	1693	913	1303	1313.28	0.34	19027	1328	1315	1298	1285	1268	1322	1292	576	390	1000	910	1	1	57562997	760	33.87	0.75	12	0.13	39.00	1760.00	1530	20230503	-13.66	999	20221013	32.23	1530	-13.66	20230503	1050	25.81	20230103	1530	-13.66	20230503	999	32.23	20221013	3.37	N	027970	1000	575 억	193856	N	N	17	N	N
127	20230809	110333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1320	17	2	1.30	85176097	64891	70.74	1297	1325	1290	1693	913	1303	1312.60	0.34	18130	1328	1315	1298	1285	1268	1322	1292	576	390	1000	910	1	1	57562997	760	33.85	0.75	12	0.11	39.00	1760.00	1530	20230503	-13.73	999	20221013	32.13	1530	-13.73	20230503	1050	25.71	20230103	1530	-13.73	20230503	999	32.13	20221013	3.37	N	027970	1000	575 억	193856	N	N	17	N	N
128	20230809	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1314	11	2	0.84	57465739	43885	47.84	1297	1325	1290	1693	913	1303	1309.46	0.34	21573	1328	1315	1298	1285	1268	1322	1292	576	390	1000	910	1	1	57562997	756	33.69	0.75	12	0.08	39.00	1760.00	1530	20230503	-14.12	999	20221013	31.53	1530	-14.12	20230503	1050	25.14	20230103	1530	-14.12	20230503	999	31.53	20221013	3.37	N	027970	1000	575 억	193856	N	N	17	N	N
129	20230809	090330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1300	-3	5	-0.23	776727	596	0.65	1297	1313	1290	1693	913	1303	1303.23	0.34	-311	1328	1315	1298	1285	1268	1322	1292	576	390	1000	910	1	1	57562997	748	33.33	0.74	12	0.00	39.00	1760.00	1530	20230503	-15.03	999	20221013	30.13	1530	-15.03	20230503	1050	23.81	20230103	1530	-15.03	20230503	999	30.13	20221013	3.37	N	027970	1000	575 억	193856	N	N	17	N	N
130	20230808	160336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1303	16	2	1.24	118718598	91696	60.58	1281	1311	1281	1673	901	1287	1294.66	0.31	17395	1316	1301	1275	1260	1234	1309	1268	576	386	1000	900	1	1	57562997	750	33.41	0.74	12	0.16	39.00	1760.00	1530	20230503	-14.84	999	20221013	30.43	1530	-14.84	20230503	1050	24.10	20230103	1530	-14.84	20230503	999	30.43	20221013	3.38	N	027970	1000	575 억	176457	N	N	17	N	N
131	20230808	150332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1297	10	2	0.78	104497042	80761	53.36	1281	1311	1281	1673	901	1287	1293.90	0.31	16578	1316	1301	1275	1260	1234	1309	1268	576	386	1000	900	1	1	57562997	747	33.26	0.74	12	0.14	39.00	1760.00	1530	20230503	-15.23	999	20221013	29.83	1530	-15.23	20230503	1050	23.52	20230103	1530	-15.23	20230503	999	29.83	20221013	3.38	N	027970	1000	575 억	176457	N	N	6	N	N
132	20230808	140329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1307	20	2	1.55	90954631	70350	46.48	1281	1311	1281	1673	901	1287	1292.89	0.31	15297	1316	1301	1275	1260	1234	1309	1268	576	386	1000	900	1	1	57562997	752	33.51	0.74	12	0.12	39.00	1760.00	1530	20230503	-14.58	999	20221013	30.83	1530	-14.58	20230503	1050	24.48	20230103	1530	-14.58	20230503	999	30.83	20221013	3.38	N	027970	1000	575 억	176457	N	N	6	N	N
133	20230808	130327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1288	1	2	0.08	55587346	43121	28.49	1281	1297	1281	1673	901	1287	1289.10	0.31	4987	1316	1301	1275	1260	1234	1309	1268	576	386	1000	900	1	1	57562997	741	33.03	0.73	12	0.07	39.00	1760.00	1530	20230503	-15.82	999	20221013	28.93	1530	-15.82	20230503	1050	22.67	20230103	1530	-15.82	20230503	999	28.93	20221013	3.38	N	027970	1000	575 억	176457	N	N	6	N	N
134	20230808	120329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1295	8	2	0.62	49321899	38261	25.28	1281	1297	1281	1673	901	1287	1289.09	0.31	4876	1316	1301	1275	1260	1234	1309	1268	576	386	1000	900	1	1	57562997	745	33.21	0.74	12	0.07	39.00	1760.00	1530	20230503	-15.36	999	20221013	29.63	1530	-15.36	20230503	1050	23.33	20230103	1530	-15.36	20230503	999	29.63	20221013	3.38	N	027970	1000	575 억	176457	N	N	6	N	N
135	20230808	110327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1295	8	2	0.62	47335579	36725	24.26	1281	1297	1281	1673	901	1287	1288.92	0.31	4933	1316	1301	1275	1260	1234	1309	1268	576	386	1000	900	1	1	57562997	745	33.21	0.74	12	0.06	39.00	1760.00	1530	20230503	-15.36	999	20221013	29.63	1530	-15.36	20230503	1050	23.33	20230103	1530	-15.36	20230503	999	29.63	20221013	3.38	N	027970	1000	575 억	176457	N	N	6	N	N
136	20230808	100332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1292	5	2	0.39	22788899	17720	11.71	1281	1293	1281	1673	901	1287	1286.06	0.31	-812	1316	1301	1275	1260	1234	1309	1268	576	386	1000	900	1	1	57562997	744	33.13	0.73	12	0.03	39.00	1760.00	1530	20230503	-15.56	999	20221013	29.33	1530	-15.56	20230503	1050	23.05	20230103	1530	-15.56	20230503	999	29.33	20221013	3.38	N	027970	1000	575 억	176457	N	N	6	N	N
137	20230808	090330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1282	-5	5	-0.39	11357966	8866	5.86	1281	1293	1281	1673	901	1287	1281.07	0.31	-111	1316	1301	1275	1260	1234	1309	1268	576	386	1000	900	1	1	57562997	738	32.87	0.73	12	0.02	39.00	1760.00	1530	20230503	-16.21	999	20221013	28.33	1530	-16.21	20230503	1050	22.10	20230103	1530	-16.21	20230503	999	28.33	20221013	3.38	N	027970	1000	575 억	176457	N	N	6	N	N
138	20230807	160329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1287	12	2	0.94	193207449	151356	426.43	1275	1290	1249	1657	893	1275	1276.51	0.24	36961	1299	1287	1266	1254	1233	1293	1260	576	382	1000	890	1	1	57562997	741	33.00	0.73	12	0.26	39.00	1760.00	1530	20230503	-15.88	999	20221013	28.83	1530	-15.88	20230503	1050	22.57	20230103	1530	-15.88	20230503	999	28.83	20221013	3.38	N	027970	1000	575 억	139797	N	N	6	N	N
139	20230807	150327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1281	6	2	0.47	160845841	126151	355.42	1275	1284	1249	1657	893	1275	1275.03	0.24	28662	1299	1287	1266	1254	1233	1293	1260	576	382	1000	890	1	1	57562997	737	32.85	0.73	12	0.22	39.00	1760.00	1530	20230503	-16.27	999	20221013	28.23	1530	-16.27	20230503	1050	22.00	20230103	1530	-16.27	20230503	999	28.23	20221013	3.38	N	027970	1000	575 억	139797	N	N	5	N	N
140	20230807	140330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	5	2	0.39	121088679	95102	267.94	1275	1284	1249	1657	893	1275	1273.25	0.24	3595	1299	1287	1266	1254	1233	1293	1260	576	382	1000	890	1	1	57562997	737	32.82	0.73	12	0.17	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.38	N	027970	1000	575 억	139797	N	N	5	N	N
141	20230807	130327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1277	2	2	0.16	75283931	59318	167.12	1275	1284	1249	1657	893	1275	1269.16	0.24	8168	1299	1287	1266	1254	1233	1293	1260	576	382	1000	890	1	1	57562997	735	32.74	0.73	12	0.10	39.00	1760.00	1530	20230503	-16.54	999	20221013	27.83	1530	-16.54	20230503	1050	21.62	20230103	1530	-16.54	20230503	999	27.83	20221013	3.38	N	027970	1000	575 억	139797	N	N	5	N	N
142	20230807	120327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1276	1	2	0.08	72338643	57019	160.64	1275	1284	1249	1657	893	1275	1268.68	0.24	8171	1299	1287	1266	1254	1233	1293	1260	576	382	1000	890	1	1	57562997	735	32.72	0.72	12	0.10	39.00	1760.00	1530	20230503	-16.60	999	20221013	27.73	1530	-16.60	20230503	1050	21.52	20230103	1530	-16.60	20230503	999	27.73	20221013	3.38	N	027970	1000	575 억	139797	N	N	5	N	N
143	20230807	110325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1277	2	2	0.16	68846366	54288	152.95	1275	1280	1249	1657	893	1275	1268.17	0.24	5916	1299	1287	1266	1254	1233	1293	1260	576	382	1000	890	1	1	57562997	735	32.74	0.73	12	0.09	39.00	1760.00	1530	20230503	-16.54	999	20221013	27.83	1530	-16.54	20230503	1050	21.62	20230103	1530	-16.54	20230503	999	27.83	20221013	3.38	N	027970	1000	575 억	139797	N	N	5	N	N
144	20230807	100328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1274	-1	5	-0.08	8897492	7021	19.78	1275	1280	1249	1657	893	1275	1267.27	0.24	-394	1299	1287	1266	1254	1233	1293	1260	576	382	1000	890	1	1	57562997	733	32.67	0.72	12	0.01	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.38	N	027970	1000	575 억	139797	N	N	5	N	N
145	20230807	090329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1275	0	3	0.00	2570400	2016	5.68	1275	1275	1275	1657	893	1275	1275.00	0.24	2	1299	1287	1266	1254	1233	1293	1260	576	382	1000	890	1	1	57562997	734	32.69	0.72	12	0.00	39.00	1760.00	1530	20230503	-16.67	999	20221013	27.63	1530	-16.67	20230503	1050	21.43	20230103	1530	-16.67	20230503	999	27.63	20221013	3.38	N	027970	1000	575 억	139797	N	N	5	N	N
146	20230804	160325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1275	11	2	0.87	44985157	35469	33.88	1264	1278	1245	1643	885	1264	1268.30	0.24	774	1288	1276	1258	1246	1228	1282	1252	576	379	1000	880	1	1	57562997	734	32.69	0.72	12	0.06	39.00	1760.00	1530	20230503	-16.67	999	20221013	27.63	1530	-16.67	20230503	1050	21.43	20230103	1530	-16.67	20230503	999	27.63	20221013	3.39	N	027970	1000	575 억	139056	N	N	5	N	N
147	20230804	150327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1269	5	2	0.40	42611155	33604	32.10	1264	1278	1245	1643	885	1264	1268.04	0.24	373	1288	1276	1258	1246	1228	1282	1252	576	379	1000	880	1	1	57562997	730	32.54	0.72	12	0.06	39.00	1760.00	1530	20230503	-17.06	999	20221013	27.03	1530	-17.06	20230503	1050	20.86	20230103	1530	-17.06	20230503	999	27.03	20221013	3.39	N	027970	1000	575 억	139056	N	N	7	N	N
148	20230804	140330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1268	4	2	0.32	39372904	31052	29.66	1264	1278	1245	1643	885	1264	1267.97	0.24	185	1288	1276	1258	1246	1228	1282	1252	576	379	1000	880	1	1	57562997	730	32.51	0.72	12	0.05	39.00	1760.00	1530	20230503	-17.12	999	20221013	26.93	1530	-17.12	20230503	1050	20.76	20230103	1530	-17.12	20230503	999	26.93	20221013	3.39	N	027970	1000	575 억	139056	N	N	7	N	N
149	20230804	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1275	11	2	0.87	38467162	30337	28.98	1264	1278	1245	1643	885	1264	1267.99	0.24	52	1288	1276	1258	1246	1228	1282	1252	576	379	1000	880	1	1	57562997	734	32.69	0.72	12	0.05	39.00	1760.00	1530	20230503	-16.67	999	20221013	27.63	1530	-16.67	20230503	1050	21.43	20230103	1530	-16.67	20230503	999	27.63	20221013	3.39	N	027970	1000	575 억	139056	N	N	7	N	N
150	20230804	120325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1272	8	2	0.63	34606735	27308	26.09	1264	1278	1245	1643	885	1264	1267.27	0.24	-37	1288	1276	1258	1246	1228	1282	1252	576	379	1000	880	1	1	57562997	732	32.62	0.72	12	0.05	39.00	1760.00	1530	20230503	-16.86	999	20221013	27.33	1530	-16.86	20230503	1050	21.14	20230103	1530	-16.86	20230503	999	27.33	20221013	3.39	N	027970	1000	575 억	139056	N	N	7	N	N
151	20230804	110326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1274	10	2	0.79	12866655	10215	9.76	1264	1274	1245	1643	885	1264	1259.58	0.24	21	1288	1276	1258	1246	1228	1282	1252	576	379	1000	880	1	1	57562997	733	32.67	0.72	12	0.02	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.39	N	027970	1000	575 억	139056	N	N	7	N	N
152	20230804	100323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1264	0	3	0.00	6447262	5160	4.93	1264	1264	1245	1643	885	1264	1249.47	0.24	17	1288	1276	1258	1246	1228	1282	1252	576	379	1000	880	1	1	57562997	728	32.41	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.39	999	20221013	26.53	1530	-17.39	20230503	1050	20.38	20230103	1530	-17.39	20230503	999	26.53	20221013	3.39	N	027970	1000	575 억	139056	N	N	7	N	N
153	20230804	090323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1264	0	3	0.00	6320	5	0.00	1264	1264	1264	1643	885	1264	1264.00	0.24	1	1288	1276	1258	1246	1228	1282	1252	576	379	1000	880	1	1	57562997	728	32.41	0.72	12	0.00	39.00	1760.00	1530	20230503	-17.39	999	20221013	26.53	1530	-17.39	20230503	1050	20.38	20230103	1530	-17.39	20230503	999	26.53	20221013	3.39	N	027970	1000	575 억	139056	N	N	7	N	N
154	20230803	160323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1264	4	2	0.32	132039845	104656	280.34	1250	1270	1240	1638	882	1260	1255.99	0.24	980	1282	1271	1264	1253	1246	1267	1249	576	378	1000	880	1	1	57562997	728	32.41	0.72	12	0.18	39.00	1760.00	1530	20230503	-17.39	999	20221013	26.53	1530	-17.39	20230503	1050	20.38	20230103	1530	-17.39	20230503	999	26.53	20221013	3.42	N	027970	1000	575 억	137963	N	N	7	N	N
155	20230803	150325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1264	4	2	0.32	36352367	28956	77.56	1250	1270	1240	1638	882	1260	1255.43	0.24	1369	1282	1271	1264	1253	1246	1267	1249	576	378	1000	880	1	1	57562997	728	32.41	0.72	12	0.05	39.00	1760.00	1530	20230503	-17.39	999	20221013	26.53	1530	-17.39	20230503	1050	20.38	20230103	1530	-17.39	20230503	999	26.53	20221013	3.42	N	027970	1000	575 억	137963	N	N	10	N	N
156	20230803	140322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1263	3	2	0.24	31170570	24857	66.58	1250	1270	1240	1638	882	1260	1254.00	0.24	1367	1282	1271	1264	1253	1246	1267	1249	576	378	1000	880	1	1	57562997	727	32.38	0.72	12	0.04	39.00	1760.00	1530	20230503	-17.45	999	20221013	26.43	1530	-17.45	20230503	1050	20.29	20230103	1530	-17.45	20230503	999	26.43	20221013	3.42	N	027970	1000	575 억	137963	N	N	10	N	N
157	20230803	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1247	-13	5	-1.03	16730096	13383	35.85	1250	1270	1240	1638	882	1260	1250.10	0.24	-32	1282	1271	1264	1253	1246	1267	1249	576	378	1000	880	1	1	57562997	718	31.97	0.71	12	0.02	39.00	1760.00	1530	20230503	-18.50	999	20221013	24.82	1530	-18.50	20230503	1050	18.76	20230103	1530	-18.50	20230503	999	24.82	20221013	3.42	N	027970	1000	575 억	137963	N	N	10	N	N
158	20230803	120325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1243	-17	5	-1.35	14994711	11991	32.12	1250	1270	1240	1638	882	1260	1250.50	0.24	-65	1282	1271	1264	1253	1246	1267	1249	576	378	1000	880	1	1	57562997	716	31.87	0.71	12	0.02	39.00	1760.00	1530	20230503	-18.76	999	20221013	24.42	1530	-18.76	20230503	1050	18.38	20230103	1530	-18.76	20230503	999	24.42	20221013	3.42	N	027970	1000	575 억	137963	N	N	10	N	N
159	20230803	110321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1240	-20	5	-1.59	14552223	11635	31.17	1250	1270	1240	1638	882	1260	1250.73	0.24	-45	1282	1271	1264	1253	1246	1267	1249	576	378	1000	880	1	1	57562997	714	31.79	0.70	12	0.02	39.00	1760.00	1530	20230503	-18.95	999	20221013	24.12	1530	-18.95	20230503	1050	18.10	20230103	1530	-18.95	20230503	999	24.12	20221013	3.42	N	027970	1000	575 억	137963	N	N	10	N	N
160	20230803	100322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1257	-3	5	-0.24	11303821	9026	24.18	1250	1270	1246	1638	882	1260	1252.36	0.24	-7	1282	1271	1264	1253	1246	1267	1249	576	378	1000	880	1	1	57562997	724	32.23	0.71	12	0.02	39.00	1760.00	1530	20230503	-17.84	999	20221013	25.83	1530	-17.84	20230503	1050	19.71	20230103	1530	-17.84	20230503	999	25.83	20221013	3.42	N	027970	1000	575 억	137963	N	N	10	N	N
161	20230803	090322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1270	10	2	0.79	270350	215	0.58	1250	1270	1250	1638	882	1260	1257.44	0.24	0	1282	1271	1264	1253	1246	1267	1249	576	378	1000	880	1	1	57562997	731	32.56	0.72	12	0.00	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.42	N	027970	1000	575 억	137963	N	N	10	N	N
162	20230802	160323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1260	-5	5	-0.40	47059419	37245	142.69	1266	1275	1257	1644	886	1265	1263.51	0.24	-2699	1294	1279	1272	1257	1250	1276	1254	576	379	1000	880	1	1	57562997	725	32.31	0.72	12	0.06	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	3.42	N	027970	1000	575 억	140674	N	N	10	N	N
163	20230802	150326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1259	-6	5	-0.47	46405442	36726	140.70	1266	1275	1257	1644	886	1265	1263.56	0.24	-2711	1294	1279	1272	1257	1250	1276	1254	576	379	1000	880	1	1	57562997	725	32.28	0.72	12	0.06	39.00	1760.00	1530	20230503	-17.71	999	20221013	26.03	1530	-17.71	20230503	1050	19.90	20230103	1530	-17.71	20230503	999	26.03	20221013	3.42	N	027970	1000	575 억	140674	N	N	9	N	N
164	20230802	140324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1267	2	2	0.16	42643130	33747	129.29	1266	1275	1257	1644	886	1265	1263.61	0.24	-2690	1294	1279	1272	1257	1250	1276	1254	576	379	1000	880	1	1	57562997	729	32.49	0.72	12	0.06	39.00	1760.00	1530	20230503	-17.19	999	20221013	26.83	1530	-17.19	20230503	1050	20.67	20230103	1530	-17.19	20230503	999	26.83	20221013	3.42	N	027970	1000	575 억	140674	N	N	9	N	N
165	20230802	130323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1268	3	2	0.24	40704192	32214	123.42	1266	1275	1257	1644	886	1265	1263.56	0.24	-2683	1294	1279	1272	1257	1250	1276	1254	576	379	1000	880	1	1	57562997	730	32.51	0.72	12	0.06	39.00	1760.00	1530	20230503	-17.12	999	20221013	26.93	1530	-17.12	20230503	1050	20.76	20230103	1530	-17.12	20230503	999	26.93	20221013	3.42	N	027970	1000	575 억	140674	N	N	9	N	N
166	20230802	120320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1266	1	2	0.08	31663285	25062	96.02	1266	1275	1257	1644	886	1265	1263.40	0.24	-4467	1294	1279	1272	1257	1250	1276	1254	576	379	1000	880	1	1	57562997	729	32.46	0.72	12	0.04	39.00	1760.00	1530	20230503	-17.25	999	20221013	26.73	1530	-17.25	20230503	1050	20.57	20230103	1530	-17.25	20230503	999	26.73	20221013	3.42	N	027970	1000	575 억	140674	N	N	9	N	N
167	20230802	110318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1265	0	3	0.00	10596673	8391	32.15	1266	1275	1257	1644	886	1265	1262.86	0.24	-1926	1294	1279	1272	1257	1250	1276	1254	576	379	1000	880	1	1	57562997	728	32.44	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.32	999	20221013	26.63	1530	-17.32	20230503	1050	20.48	20230103	1530	-17.32	20230503	999	26.63	20221013	3.42	N	027970	1000	575 억	140674	N	N	9	N	N
168	20230802	100321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1259	-6	5	-0.47	8797061	6967	26.69	1266	1275	1257	1644	886	1265	1262.68	0.24	-1925	1294	1279	1272	1257	1250	1276	1254	576	379	1000	880	1	1	57562997	725	32.28	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.71	999	20221013	26.03	1530	-17.71	20230503	1050	19.90	20230103	1530	-17.71	20230503	999	26.03	20221013	3.42	N	027970	1000	575 억	140674	N	N	9	N	N
169	20230802	090320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1267	2	2	0.16	204295	161	0.62	1266	1275	1266	1644	886	1265	1268.91	0.24	0	1294	1279	1272	1257	1250	1276	1254	576	379	1000	880	1	1	57562997	729	32.49	0.72	12	0.00	39.00	1760.00	1530	20230503	-17.19	999	20221013	26.83	1530	-17.19	20230503	1050	20.67	20230103	1530	-17.19	20230503	999	26.83	20221013	3.42	N	027970	1000	575 억	140674	N	N	9	N	N
170	20230801	160322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1265	-15	5	-1.17	33277107	26102	37.33	1286	1287	1265	1664	896	1280	1274.91	0.24	-81	1305	1292	1276	1263	1247	1299	1270	576	384	1000	890	1	1	57562997	728	32.44	0.72	12	0.05	39.00	1760.00	1530	20230503	-17.32	999	20221013	26.63	1530	-17.32	20230503	1050	20.48	20230103	1530	-17.32	20230503	999	26.63	20221013	3.42	N	027970	1000	575 억	140666	N	N	9	N	N
171	20230801	150318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1275	-5	5	-0.39	28959563	22695	32.46	1286	1287	1270	1664	896	1280	1276.03	0.24	-251	1305	1292	1276	1263	1247	1299	1270	576	384	1000	890	1	1	57562997	734	32.69	0.72	12	0.04	39.00	1760.00	1530	20230503	-16.67	999	20221013	27.63	1530	-16.67	20230503	1050	21.43	20230103	1530	-16.67	20230503	999	27.63	20221013	3.42	N	027970	1000	575 억	140666	N	N	2	N	N
172	20230801	140325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1276	-4	5	-0.31	23507299	18409	26.33	1286	1287	1272	1664	896	1280	1276.95	0.24	-196	1305	1292	1276	1263	1247	1299	1270	576	384	1000	890	1	1	57562997	735	32.72	0.72	12	0.03	39.00	1760.00	1530	20230503	-16.60	999	20221013	27.73	1530	-16.60	20230503	1050	21.52	20230103	1530	-16.60	20230503	999	27.73	20221013	3.42	N	027970	1000	575 억	140666	N	N	2	N	N
173	20230801	130319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1278	-2	5	-0.16	13165287	10285	14.71	1286	1287	1275	1664	896	1280	1280.05	0.24	-122	1305	1292	1276	1263	1247	1299	1270	576	384	1000	890	1	1	57562997	736	32.77	0.73	12	0.02	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.42	N	027970	1000	575 억	140666	N	N	2	N	N
174	20230801	120320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	0	3	0.00	6010885	4700	6.72	1286	1287	1275	1664	896	1280	1278.91	0.24	-64	1305	1292	1276	1263	1247	1299	1270	576	384	1000	890	1	1	57562997	737	32.82	0.73	12	0.01	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.42	N	027970	1000	575 억	140666	N	N	2	N	N
175	20230801	110318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	0	3	0.00	3791459	2963	4.24	1286	1287	1277	1664	896	1280	1279.60	0.24	0	1305	1292	1276	1263	1247	1299	1270	576	384	1000	890	1	1	57562997	737	32.82	0.73	12	0.01	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.42	N	027970	1000	575 억	140666	N	N	2	N	N
176	20230801	100320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1283	3	2	0.23	382517	298	0.43	1286	1287	1277	1664	896	1280	1283.61	0.24	0	1305	1292	1276	1263	1247	1299	1270	576	384	1000	890	1	1	57562997	739	32.90	0.73	12	0.00	39.00	1760.00	1530	20230503	-16.14	999	20221013	28.43	1530	-16.14	20230503	1050	22.19	20230103	1530	-16.14	20230503	999	28.43	20221013	3.42	N	027970	1000	575 억	140666	N	N	2	N	N
177	20230801	090317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1287	7	2	0.55	14133	11	0.02	1286	1287	1283	1664	896	1280	1284.82	0.24	0	1305	1292	1276	1263	1247	1299	1270	576	384	1000	890	1	1	57562997	741	33.00	0.73	12	0.00	39.00	1760.00	1530	20230503	-15.88	999	20221013	28.83	1530	-15.88	20230503	1050	22.57	20230103	1530	-15.88	20230503	999	28.83	20221013	3.42	N	027970	1000	575 억	140666	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History