KissMeData/027970/price/prices-20240301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240329	160356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	9	2	0.89	30800257	30322	46.42	1014	1022	1011	1316	710	1013	1015.74	0.07	-526	1035	1023	1018	1006	1001	1021	1004	1902	303	1000	700	1	1	190178237	1944	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.20	1000	20240320	2.20	1135	-9.96	20240102	1000	2.20	20240320	1530	-33.20	20230503	1000	2.20	20240320	0.59	N	027970	1000	1901 억	127471	N	N	1	N	N
3	20240329	150358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	9	2	0.89	29640781	29187	44.68	1014	1022	1011	1316	710	1013	1015.55	0.07	-281	1035	1023	1018	1006	1001	1021	1004	1902	303	1000	700	1	1	190178237	1944	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.20	1000	20240320	2.20	1135	-9.96	20240102	1000	2.20	20240320	1530	-33.20	20230503	1000	2.20	20240320	0.59	N	027970	1000	1901 억	127471	N	N	26	N	N
4	20240329	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	5	2	0.49	23584398	23238	35.58	1014	1018	1011	1316	710	1013	1014.91	0.07	-241	1035	1023	1018	1006	1001	1021	1004	1902	303	1000	700	1	1	190178237	1936	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1135	-10.31	20240102	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.59	N	027970	1000	1901 억	127471	N	N	26	N	N
5	20240329	130350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	5	2	0.49	18836722	18551	28.40	1014	1018	1013	1316	710	1013	1015.40	0.07	-416	1035	1023	1018	1006	1001	1021	1004	1902	303	1000	700	1	1	190178237	1936	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1135	-10.31	20240102	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.59	N	027970	1000	1901 억	127471	N	N	26	N	N
6	20240329	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	5	2	0.49	16062292	15822	24.22	1014	1018	1013	1316	710	1013	1015.19	0.07	-304	1035	1023	1018	1006	1001	1021	1004	1902	303	1000	700	1	1	190178237	1936	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1135	-10.31	20240102	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.59	N	027970	1000	1901 억	127471	N	N	26	N	N
7	20240329	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	5	2	0.49	8941794	8811	13.49	1014	1018	1014	1316	710	1013	1014.84	0.07	-304	1035	1023	1018	1006	1001	1021	1004	1902	303	1000	700	1	1	190178237	1936	-1.72	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1135	-10.31	20240102	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.59	N	027970	1000	1901 억	127471	N	N	26	N	N
8	20240329	100350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	5	2	0.49	5705540	5621	8.61	1014	1018	1014	1316	710	1013	1015.04	0.07	-304	1035	1023	1018	1006	1001	1021	1004	1902	303	1000	700	1	1	190178237	1936	-1.72	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1135	-10.31	20240102	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.59	N	027970	1000	1901 억	127471	N	N	26	N	N
9	20240329	090347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	5	2	0.49	2083774	2055	3.15	1014	1018	1014	1316	710	1013	1014.00	0.07	-302	1035	1023	1018	1006	1001	1021	1004	1902	303	1000	700	1	1	190178237	1936	-1.72	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1135	-10.31	20240102	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.59	N	027970	1000	1901 억	127471	N	N	26	N	N
10	20240328	160352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1013	-17	5	-1.65	66539111	65319	254.35	1029	1030	1013	1339	721	1030	1018.69	0.07	479	1045	1037	1028	1020	1011	1041	1024	1902	309	1000	720	1	1	190178237	1927	-1.71	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.79	1000	20240320	1.30	1135	-10.75	20240102	1000	1.30	20240320	1530	-33.79	20230503	1000	1.30	20240320	0.60	N	027970	1000	1901 억	127040	N	N	26	N	N
11	20240328	150352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1020	-10	5	-0.97	55518194	54442	211.99	1029	1030	1014	1339	721	1030	1019.77	0.07	2122	1045	1037	1028	1020	1011	1041	1024	1902	309	1000	720	1	1	190178237	1940	-1.73	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.33	1000	20240320	2.00	1135	-10.13	20240102	1000	2.00	20240320	1530	-33.33	20230503	1000	2.00	20240320	0.60	N	027970	1000	1901 억	127040	N	N	11	N	N
12	20240328	140348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	-5	5	-0.49	31211877	30536	118.91	1029	1030	1019	1339	721	1030	1022.13	0.07	444	1045	1037	1028	1020	1011	1041	1024	1902	309	1000	720	1	1	190178237	1949	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.01	1000	20240320	2.50	1135	-9.69	20240102	1000	2.50	20240320	1530	-33.01	20230503	1000	2.50	20240320	0.60	N	027970	1000	1901 억	127040	N	N	11	N	N
13	20240328	130346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	-4	5	-0.39	26719276	26131	101.75	1029	1030	1019	1339	721	1030	1022.51	0.07	360	1045	1037	1028	1020	1011	1041	1024	1902	309	1000	720	1	1	190178237	1951	-1.74	0.44	12	0.01	-591.00	2306.00	1530	20230503	-32.94	1000	20240320	2.60	1135	-9.60	20240102	1000	2.60	20240320	1530	-32.94	20230503	1000	2.60	20240320	0.60	N	027970	1000	1901 억	127040	N	N	11	N	N
14	20240328	120350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1027	-3	5	-0.29	25687128	25125	97.83	1029	1030	1019	1339	721	1030	1022.37	0.07	364	1045	1037	1028	1020	1011	1041	1024	1902	309	1000	720	1	1	190178237	1953	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.88	1000	20240320	2.70	1135	-9.52	20240102	1000	2.70	20240320	1530	-32.88	20230503	1000	2.70	20240320	0.60	N	027970	1000	1901 억	127040	N	N	11	N	N
15	20240328	110348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	0	3	0.00	7737564	7555	29.42	1029	1030	1020	1339	721	1030	1024.16	0.07	380	1045	1037	1028	1020	1011	1041	1024	1902	309	1000	720	1	1	190178237	1959	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1135	-9.25	20240102	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.60	N	027970	1000	1901 억	127040	N	N	11	N	N
16	20240328	100352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	-2	5	-0.19	4271829	4179	16.27	1029	1029	1020	1339	721	1030	1022.21	0.07	481	1045	1037	1028	1020	1011	1041	1024	1902	309	1000	720	1	1	190178237	1955	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1135	-9.43	20240102	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.60	N	027970	1000	1901 억	127040	N	N	11	N	N
17	20240328	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	-1	5	-0.10	110103	107	0.42	1029	1029	1029	1339	721	1030	1029.00	0.07	-12	1045	1037	1028	1020	1011	1041	1024	1902	309	1000	720	1	1	190178237	1957	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1135	-9.34	20240102	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.60	N	027970	1000	1901 억	127040	N	N	11	N	N
18	20240327	160353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	1	2	0.10	26285923	25681	121.86	1023	1036	1019	1337	721	1029	1023.56	0.07	413	1053	1040	1030	1017	1007	1047	1024	1902	308	1000	720	1	1	190178237	1959	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1135	-9.25	20240102	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.60	N	027970	1000	1901 억	126635	N	N	11	N	N
19	20240327	150354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1027	-2	5	-0.19	22969143	22455	106.55	1023	1036	1019	1337	721	1029	1022.90	0.07	439	1053	1040	1030	1017	1007	1047	1024	1902	308	1000	720	1	1	190178237	1953	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.88	1000	20240320	2.70	1135	-9.52	20240102	1000	2.70	20240320	1530	-32.88	20230503	1000	2.70	20240320	0.60	N	027970	1000	1901 억	126635	N	N	17	N	N
20	20240327	140355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	-6	5	-0.58	20448878	19991	94.86	1023	1036	1019	1337	721	1029	1022.90	0.07	1499	1053	1040	1030	1017	1007	1047	1024	1902	308	1000	720	1	1	190178237	1946	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1135	-9.87	20240102	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.60	N	027970	1000	1901 억	126635	N	N	17	N	N
21	20240327	130355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	3	2	0.29	11136219	10863	51.54	1023	1036	1019	1337	721	1029	1025.15	0.07	439	1053	1040	1030	1017	1007	1047	1024	1902	308	1000	720	1	1	190178237	1963	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.55	1000	20240320	3.20	1135	-9.07	20240102	1000	3.20	20240320	1530	-32.55	20230503	1000	3.20	20240320	0.60	N	027970	1000	1901 억	126635	N	N	17	N	N
22	20240327	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	3	2	0.29	10201093	9951	47.22	1023	1036	1019	1337	721	1029	1025.13	0.07	421	1053	1040	1030	1017	1007	1047	1024	1902	308	1000	720	1	1	190178237	1963	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.55	1000	20240320	3.20	1135	-9.07	20240102	1000	3.20	20240320	1530	-32.55	20230503	1000	3.20	20240320	0.60	N	027970	1000	1901 억	126635	N	N	17	N	N
23	20240327	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1033	4	2	0.39	6978484	6827	32.39	1023	1036	1019	1337	721	1029	1022.19	0.07	421	1053	1040	1030	1017	1007	1047	1024	1902	308	1000	720	1	1	190178237	1965	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1135	-8.99	20240102	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.60	N	027970	1000	1901 억	126635	N	N	17	N	N
24	20240327	100351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1033	4	2	0.39	1016207	990	4.70	1023	1036	1023	1337	721	1029	1026.47	0.07	178	1053	1040	1030	1017	1007	1047	1024	1902	308	1000	720	1	1	190178237	1965	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1135	-8.99	20240102	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.60	N	027970	1000	1901 억	126635	N	N	17	N	N
25	20240327	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	-6	5	-0.58	432729	423	2.01	1023	1023	1023	1337	721	1029	1023.00	0.07	-62	1053	1040	1030	1017	1007	1047	1024	1902	308	1000	720	1	1	190178237	1946	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1135	-9.87	20240102	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.60	N	027970	1000	1901 억	126635	N	N	17	N	N
26	20240326	160335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	10	2	0.98	21654981	21075	39.06	1020	1043	1020	1324	714	1019	1027.52	0.07	2448	1037	1027	1023	1013	1009	1026	1012	1902	305	1000	710	1	1	190178237	1957	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1135	-9.34	20240102	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.61	N	027970	1000	1901 억	124187	N	N	17	N	N
27	20240326	150350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	9	2	0.88	14863334	14431	26.75	1020	1043	1020	1324	714	1019	1029.96	0.07	1397	1037	1027	1023	1013	1009	1026	1012	1902	305	1000	710	1	1	190178237	1955	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1135	-9.43	20240102	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.61	N	027970	1000	1901 억	124187	N	N	175	N	N
28	20240326	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	10	2	0.98	10579750	10243	18.99	1020	1043	1020	1324	714	1019	1032.88	0.07	281	1037	1027	1023	1013	1009	1026	1012	1902	305	1000	710	1	1	190178237	1957	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1135	-9.34	20240102	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.61	N	027970	1000	1901 억	124187	N	N	175	N	N
29	20240326	130346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1031	12	2	1.18	9891222	9573	17.74	1020	1043	1020	1324	714	1019	1033.24	0.07	-77	1037	1027	1023	1013	1009	1026	1012	1902	305	1000	710	1	1	190178237	1961	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.61	1000	20240320	3.10	1135	-9.16	20240102	1000	3.10	20240320	1530	-32.61	20230503	1000	3.10	20240320	0.61	N	027970	1000	1901 억	124187	N	N	175	N	N
30	20240326	120347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1033	14	2	1.37	9678842	9367	17.36	1020	1043	1020	1324	714	1019	1033.29	0.07	-78	1037	1027	1023	1013	1009	1026	1012	1902	305	1000	710	1	1	190178237	1965	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1135	-8.99	20240102	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.61	N	027970	1000	1901 억	124187	N	N	175	N	N
31	20240326	110342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	19	2	1.86	6623514	6390	11.84	1020	1043	1020	1324	714	1019	1036.54	0.07	-352	1037	1027	1023	1013	1009	1026	1012	1902	305	1000	710	1	1	190178237	1974	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1135	-8.55	20240102	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.61	N	027970	1000	1901 억	124187	N	N	175	N	N
32	20240326	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	19	2	1.86	4294787	4147	7.69	1020	1043	1020	1324	714	1019	1035.64	0.07	-261	1037	1027	1023	1013	1009	1026	1012	1902	305	1000	710	1	1	190178237	1974	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1135	-8.55	20240102	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.61	N	027970	1000	1901 억	124187	N	N	175	N	N
33	20240326	090348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	9	2	0.88	500008	490	0.91	1020	1028	1020	1324	714	1019	1020.42	0.07	162	1037	1027	1023	1013	1009	1026	1012	1902	305	1000	710	1	1	190178237	1955	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1135	-9.43	20240102	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.61	N	027970	1000	1901 억	124187	N	N	175	N	N
34	20240325	160359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1019	-2	5	-0.20	54213230	52968	92.91	1022	1033	1019	1327	715	1021	1023.51	0.06	4043	1057	1039	1030	1012	1003	1034	1007	1902	306	1000	710	1	1	190178237	1938	-1.72	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.40	1000	20240320	1.90	1135	-10.22	20240102	1000	1.90	20240320	1530	-33.40	20230503	1000	1.90	20240320	0.62	N	027970	1000	1901 억	120144	N	N	175	N	N
35	20240325	150401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	7	2	0.69	46060274	44969	78.88	1022	1033	1020	1327	715	1021	1024.27	0.06	5833	1057	1039	1030	1012	1003	1034	1007	1902	306	1000	710	1	1	190178237	1955	-1.74	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1135	-9.43	20240102	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.62	N	027970	1000	1901 억	120144	N	N	81	N	N
36	20240325	140400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	4	2	0.39	42474131	41472	72.75	1022	1033	1020	1327	715	1021	1024.16	0.06	6005	1057	1039	1030	1012	1003	1034	1007	1902	306	1000	710	1	1	190178237	1949	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.01	1000	20240320	2.50	1135	-9.69	20240102	1000	2.50	20240320	1530	-33.01	20230503	1000	2.50	20240320	0.62	N	027970	1000	1901 억	120144	N	N	81	N	N
37	20240325	130401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1033	12	2	1.18	26484012	25847	45.34	1022	1033	1020	1327	715	1021	1024.65	0.06	1192	1057	1039	1030	1012	1003	1034	1007	1902	306	1000	710	1	1	190178237	1965	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1135	-8.99	20240102	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.62	N	027970	1000	1901 억	120144	N	N	81	N	N
38	20240325	120406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1033	12	2	1.18	25489349	24883	43.65	1022	1033	1020	1327	715	1021	1024.37	0.06	434	1057	1039	1030	1012	1003	1034	1007	1902	306	1000	710	1	1	190178237	1965	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1135	-8.99	20240102	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.62	N	027970	1000	1901 억	120144	N	N	81	N	N
39	20240325	110403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	7	2	0.69	16239130	15895	27.88	1022	1030	1020	1327	715	1021	1021.65	0.06	432	1057	1039	1030	1012	1003	1034	1007	1902	306	1000	710	1	1	190178237	1955	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1135	-9.43	20240102	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.62	N	027970	1000	1901 억	120144	N	N	81	N	N
40	20240325	100401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	4	2	0.39	14901633	14589	25.59	1022	1030	1020	1327	715	1021	1021.43	0.06	695	1057	1039	1030	1012	1003	1034	1007	1902	306	1000	710	1	1	190178237	1949	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.01	1000	20240320	2.50	1135	-9.69	20240102	1000	2.50	20240320	1530	-33.01	20230503	1000	2.50	20240320	0.62	N	027970	1000	1901 억	120144	N	N	81	N	N
41	20240325	090402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	9	2	0.88	384432	376	0.66	1022	1030	1022	1327	715	1021	1022.43	0.06	0	1057	1039	1030	1012	1003	1034	1007	1902	306	1000	710	1	1	190178237	1959	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1135	-9.25	20240102	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.62	N	027970	1000	1901 억	120144	N	N	81	N	N
42	20240322	160359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1021	-3	5	-0.29	58772147	57008	149.89	1048	1048	1021	1331	717	1024	1030.95	0.06	3933	1032	1028	1020	1016	1008	1030	1018	1902	307	1000	710	1	1	190178237	1942	-1.73	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.27	1000	20240320	2.10	1135	-10.04	20240102	1000	2.10	20240320	1530	-33.27	20230503	1000	2.10	20240320	0.63	N	027970	1000	1901 억	116134	N	N	81	N	N
43	20240322	150403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	5	2	0.49	52529546	50913	133.86	1048	1048	1023	1331	717	1024	1031.75	0.06	4153	1032	1028	1020	1016	1008	1030	1018	1902	307	1000	710	1	1	190178237	1957	-1.74	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1135	-9.34	20240102	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.63	N	027970	1000	1901 억	116134	N	N	112	N	N
44	20240322	140359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	5	2	0.49	51475193	49888	131.17	1048	1048	1023	1331	717	1024	1031.82	0.06	3691	1032	1028	1020	1016	1008	1030	1018	1902	307	1000	710	1	1	190178237	1957	-1.74	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1135	-9.34	20240102	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.63	N	027970	1000	1901 억	116134	N	N	112	N	N
45	20240322	130400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1034	10	2	0.98	20548708	19826	52.13	1048	1048	1023	1331	717	1024	1036.45	0.06	870	1032	1028	1020	1016	1008	1030	1018	1902	307	1000	710	1	1	190178237	1966	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1135	-8.90	20240102	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.63	N	027970	1000	1901 억	116134	N	N	112	N	N
46	20240322	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1040	16	2	1.56	17048433	16449	43.25	1048	1048	1023	1331	717	1024	1036.44	0.06	283	1032	1028	1020	1016	1008	1030	1018	1902	307	1000	710	1	1	190178237	1978	-1.76	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.03	1000	20240320	4.00	1135	-8.37	20240102	1000	4.00	20240320	1530	-32.03	20230503	1000	4.00	20240320	0.63	N	027970	1000	1901 억	116134	N	N	112	N	N
47	20240322	110402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	14	2	1.37	15780013	15228	40.04	1048	1048	1023	1331	717	1024	1036.25	0.06	377	1032	1028	1020	1016	1008	1030	1018	1902	307	1000	710	1	1	190178237	1974	-1.76	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1135	-8.55	20240102	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.63	N	027970	1000	1901 억	116134	N	N	112	N	N
48	20240322	100401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	6	2	0.59	8770990	8472	22.27	1048	1048	1023	1331	717	1024	1035.29	0.06	-113	1032	1028	1020	1016	1008	1030	1018	1902	307	1000	710	1	1	190178237	1959	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1135	-9.25	20240102	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.63	N	027970	1000	1901 억	116134	N	N	112	N	N
49	20240322	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	-1	5	-0.10	5404355	5194	13.66	1048	1048	1023	1331	717	1024	1040.50	0.06	61	1032	1028	1020	1016	1008	1030	1018	1902	307	1000	710	1	1	190178237	1946	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1135	-9.87	20240102	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.63	N	027970	1000	1901 억	116134	N	N	112	N	N
50	20240321	160357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1024	11	2	1.09	38727656	38033	55.60	1013	1024	1012	1316	710	1013	1018.23	0.06	4759	1029	1020	1010	1001	991	1022	1003	1902	303	1000	700	1	1	190178237	1947	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.07	1000	20240320	2.40	1135	-9.78	20240102	1000	2.40	20240320	1530	-33.07	20230503	1000	2.40	20240320	0.63	N	027970	1000	1901 억	110696	N	N	112	N	N
51	20240321	150358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1014	1	2	0.10	32623065	32071	46.88	1013	1024	1012	1316	710	1013	1017.21	0.06	4571	1029	1020	1010	1001	991	1022	1003	1902	303	1000	700	1	1	190178237	1928	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.73	1000	20240320	1.40	1135	-10.66	20240102	1000	1.40	20240320	1530	-33.73	20230503	1000	1.40	20240320	0.63	N	027970	1000	1901 억	110696	N	N	2	N	N
52	20240321	140359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1020	7	2	0.69	26260162	25808	37.73	1013	1024	1012	1316	710	1013	1017.52	0.06	2250	1029	1020	1010	1001	991	1022	1003	1902	303	1000	700	1	1	190178237	1940	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.33	1000	20240320	2.00	1135	-10.13	20240102	1000	2.00	20240320	1530	-33.33	20230503	1000	2.00	20240320	0.63	N	027970	1000	1901 억	110696	N	N	2	N	N
53	20240321	130356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1021	8	2	0.79	23890421	23490	34.34	1013	1023	1012	1316	710	1013	1017.05	0.06	1880	1029	1020	1010	1001	991	1022	1003	1902	303	1000	700	1	1	190178237	1942	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.27	1000	20240320	2.10	1135	-10.04	20240102	1000	2.10	20240320	1530	-33.27	20230503	1000	2.10	20240320	0.63	N	027970	1000	1901 억	110696	N	N	2	N	N
54	20240321	120357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	9	2	0.89	22417895	22046	32.23	1013	1023	1012	1316	710	1013	1016.87	0.06	1362	1029	1020	1010	1001	991	1022	1003	1902	303	1000	700	1	1	190178237	1944	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.20	1000	20240320	2.20	1135	-9.96	20240102	1000	2.20	20240320	1530	-33.20	20230503	1000	2.20	20240320	0.63	N	027970	1000	1901 억	110696	N	N	2	N	N
55	20240321	110357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1016	3	2	0.30	15794659	15556	22.74	1013	1020	1012	1316	710	1013	1015.34	0.06	1552	1029	1020	1010	1001	991	1022	1003	1902	303	1000	700	1	1	190178237	1932	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.59	1000	20240320	1.60	1135	-10.48	20240102	1000	1.60	20240320	1530	-33.59	20230503	1000	1.60	20240320	0.63	N	027970	1000	1901 억	110696	N	N	2	N	N
56	20240321	100358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1017	4	2	0.39	11619980	11456	16.75	1013	1020	1012	1316	710	1013	1014.31	0.06	1949	1029	1020	1010	1001	991	1022	1003	1902	303	1000	700	1	1	190178237	1934	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.53	1000	20240320	1.70	1135	-10.40	20240102	1000	1.70	20240320	1530	-33.53	20230503	1000	1.70	20240320	0.63	N	027970	1000	1901 억	110696	N	N	2	N	N
57	20240321	090359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1013	0	3	0.00	4448083	4391	6.42	1013	1013	1013	1316	710	1013	1013.00	0.06	218	1029	1020	1010	1001	991	1022	1003	1902	303	1000	700	1	1	190178237	1927	-1.71	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.79	1000	20240320	1.30	1135	-10.75	20240102	1000	1.30	20240320	1530	-33.79	20230503	1000	1.30	20240320	0.63	N	027970	1000	1901 억	110696	N	N	2	N	N
58	20240320	160355	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1013	0	3	0.00	68907538	68348	104.25	1013	1019	1000	1316	710	1013	1008.18	0.06	77	1035	1023	1015	1003	995	1020	1000	1902	303	1000	700	1	1	190178237	1927	-1.71	0.44	12	0.04	-591.00	2306.00	1530	20230503	-33.79	1000	20240320	1.30	1135	-10.75	20240102	1000	1.30	20240320	1530	-33.79	20230503	1000	1.30	20240320	0.63	N	027970	1000	1901 억	110636	N	N	2	N	N
59	20240320	150356	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1012	-1	5	-0.10	63124819	62629	95.53	1013	1019	1000	1316	710	1013	1007.92	0.06	155	1035	1023	1015	1003	995	1020	1000	1902	303	1000	700	1	1	190178237	1925	-1.71	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.86	1000	20240320	1.20	1135	-10.84	20240102	1000	1.20	20240320	1530	-33.86	20230503	1000	1.20	20240320	0.63	N	027970	1000	1901 억	110636	N	N	211	N	N
60	20240320	140359	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1007	-6	5	-0.59	36982703	36652	55.90	1013	1019	1000	1316	710	1013	1009.02	0.06	1068	1035	1023	1015	1003	995	1020	1000	1902	303	1000	700	1	1	190178237	1915	-1.70	0.44	12	0.02	-591.00	2306.00	1530	20230503	-34.18	1000	20240320	0.70	1135	-11.28	20240102	1000	0.70	20240320	1530	-34.18	20230503	1000	0.70	20240320	0.63	N	027970	1000	1901 억	110636	N	N	211	N	N
61	20240320	130401	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1009	-4	5	-0.39	30040600	29758	45.39	1013	1019	1000	1316	710	1013	1009.50	0.06	-396	1035	1023	1015	1003	995	1020	1000	1902	303	1000	700	1	1	190178237	1919	-1.71	0.44	12	0.02	-591.00	2306.00	1530	20230503	-34.05	1000	20240320	0.90	1135	-11.10	20240102	1000	0.90	20240320	1530	-34.05	20230503	1000	0.90	20240320	0.63	N	027970	1000	1901 억	110636	N	N	211	N	N
62	20240320	120358	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1011	-2	5	-0.20	24385579	24132	36.81	1013	1019	1000	1316	710	1013	1010.51	0.06	-396	1035	1023	1015	1003	995	1020	1000	1902	303	1000	700	1	1	190178237	1923	-1.71	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.92	1000	20240320	1.10	1135	-10.93	20240102	1000	1.10	20240320	1530	-33.92	20230503	1000	1.10	20240320	0.63	N	027970	1000	1901 억	110636	N	N	211	N	N
63	20240320	110357	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1015	2	2	0.20	19586935	19371	29.55	1013	1019	1000	1316	710	1013	1011.15	0.06	-145	1035	1023	1015	1003	995	1020	1000	1902	303	1000	700	1	1	190178237	1930	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.66	1000	20240320	1.50	1135	-10.57	20240102	1000	1.50	20240320	1530	-33.66	20230503	1000	1.50	20240320	0.63	N	027970	1000	1901 억	110636	N	N	211	N	N
64	20240320	100356	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1014	1	2	0.10	18101209	17905	27.31	1013	1019	1000	1316	710	1013	1010.96	0.06	-32	1035	1023	1015	1003	995	1020	1000	1902	303	1000	700	1	1	190178237	1928	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.73	1000	20240320	1.40	1135	-10.66	20240102	1000	1.40	20240320	1530	-33.73	20230503	1000	1.40	20240320	0.63	N	027970	1000	1901 억	110636	N	N	211	N	N
65	20240320	090353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	5	2	0.49	5070	5	0.01	1013	1018	1013	1316	710	1013	1014.00	0.06	0	1035	1023	1015	1003	995	1020	1000	1902	303	1000	700	1	1	190178237	1936	-1.72	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.46	1007	20240319	1.09	1135	-10.31	20240102	1007	1.09	20240319	1530	-33.46	20230503	1007	1.09	20240319	0.63	N	027970	1000	1901 억	110636	N	N	211	N	N
66	20240319	160350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1013	-10	5	-0.98	66188425	65463	95.23	1023	1027	1007	1329	717	1023	1011.08	0.06	-1109	1039	1031	1020	1012	1001	1025	1006	1902	306	1000	710	1	1	190178237	1927	-1.71	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.79	1007	20240319	0.60	1135	-10.75	20240102	1007	0.60	20240319	1530	-33.79	20230503	1007	0.60	20240319	0.63	N	027970	1000	1901 억	111745	N	N	211	N	N
67	20240319	150356	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1016	-7	5	-0.68	47191713	46622	67.82	1023	1027	1008	1329	717	1023	1012.22	0.06	-1089	1039	1031	1020	1012	1001	1025	1006	1902	306	1000	710	1	1	190178237	1932	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.59	1008	20240319	0.79	1135	-10.48	20240102	1008	0.79	20240319	1530	-33.59	20230503	1008	0.79	20240319	0.63	N	027970	1000	1901 억	111745	N	N	79	N	N
68	20240319	140356	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1015	-8	5	-0.78	41294626	40789	59.33	1023	1027	1008	1329	717	1023	1012.40	0.06	-850	1039	1031	1020	1012	1001	1025	1006	1902	306	1000	710	1	1	190178237	1930	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.66	1008	20240319	0.69	1135	-10.57	20240102	1008	0.69	20240319	1530	-33.66	20230503	1008	0.69	20240319	0.63	N	027970	1000	1901 억	111745	N	N	79	N	N
69	20240319	130334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1017	-6	5	-0.59	38006933	37531	54.60	1023	1027	1009	1329	717	1023	1012.68	0.06	-1050	1039	1031	1020	1012	1001	1025	1006	1902	306	1000	710	1	1	190178237	1934	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.53	1009	20240319	0.79	1135	-10.40	20240102	1009	0.79	20240319	1530	-33.53	20230503	1009	0.79	20240319	0.63	N	027970	1000	1901 억	111745	N	N	79	N	N
70	20240319	120355	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1016	-7	5	-0.68	27277157	26899	39.13	1023	1027	1009	1329	717	1023	1014.06	0.06	-1062	1039	1031	1020	1012	1001	1025	1006	1902	306	1000	710	1	1	190178237	1932	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.59	1009	20240319	0.69	1135	-10.48	20240102	1009	0.69	20240319	1530	-33.59	20230503	1009	0.69	20240319	0.63	N	027970	1000	1901 억	111745	N	N	79	N	N
71	20240319	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1015	-8	5	-0.78	10041114	9846	14.32	1023	1027	1014	1329	717	1023	1019.82	0.06	-1062	1039	1031	1020	1012	1001	1025	1006	1902	306	1000	710	1	1	190178237	1930	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.66	1009	20240318	0.59	1135	-10.57	20240102	1009	0.59	20240318	1530	-33.66	20230503	1009	0.59	20240318	0.63	N	027970	1000	1901 억	111745	N	N	79	N	N
72	20240319	100357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	-5	5	-0.49	4694424	4585	6.67	1023	1027	1017	1329	717	1023	1023.87	0.06	-758	1039	1031	1020	1012	1001	1025	1006	1902	306	1000	710	1	1	190178237	1936	-1.72	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.46	1009	20240318	0.89	1135	-10.31	20240102	1009	0.89	20240318	1530	-33.46	20230503	1009	0.89	20240318	0.63	N	027970	1000	1901 억	111745	N	N	79	N	N
73	20240319	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	0	3	0.00	45009	44	0.06	1023	1023	1020	1329	717	1023	1022.93	0.06	-7	1039	1031	1020	1012	1001	1025	1006	1902	306	1000	710	1	1	190178237	1946	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.14	1009	20240318	1.39	1135	-9.87	20240102	1009	1.39	20240318	1530	-33.14	20230503	1009	1.39	20240318	0.63	N	027970	1000	1901 억	111745	N	N	79	N	N
74	20240318	160352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1023	-5	5	-0.49	68613539	67700	249.76	1028	1028	1009	1336	720	1028	1013.48	0.06	180	1039	1033	1027	1021	1015	1030	1018	1902	308	1000	710	1	1	190178237	1946	26.23	0.58	12	0.04	39.00	1760.00	1530	20230503	-33.14	1009	20240318	1.39	1135	-9.87	20240102	1009	1.39	20240318	1530	-33.14	20230503	1009	1.39	20240318	0.63	N	027970	1000	1901 억	111565	N	N	79	N	N
75	20240318	150354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1011	-17	5	-1.65	54433836	53730	198.22	1028	1028	1009	1336	720	1028	1013.10	0.06	4157	1039	1033	1027	1021	1015	1030	1018	1902	308	1000	710	1	1	190178237	1923	25.92	0.57	12	0.03	39.00	1760.00	1530	20230503	-33.92	1009	20240318	0.20	1135	-10.93	20240102	1009	0.20	20240318	1530	-33.92	20230503	1009	0.20	20240318	0.63	N	027970	1000	1901 억	111565	N	N	1	N	N
76	20240318	140353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1016	-12	5	-1.17	24809910	24422	90.10	1028	1028	1012	1336	720	1028	1015.88	0.06	3826	1039	1033	1027	1021	1015	1030	1018	1902	308	1000	710	1	1	190178237	1932	26.05	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.59	1012	20240318	0.40	1135	-10.48	20240102	1012	0.40	20240318	1530	-33.59	20230503	1012	0.40	20240318	0.63	N	027970	1000	1901 억	111565	N	N	1	N	N
77	20240318	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-6	5	-0.58	10835256	10647	39.28	1028	1028	1014	1336	720	1028	1017.68	0.06	1479	1039	1033	1027	1021	1015	1030	1018	1902	308	1000	710	1	1	190178237	1944	26.21	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.20	1012	20240307	0.99	1135	-9.96	20240102	1012	0.99	20240307	1530	-33.20	20230503	1012	0.99	20240307	0.63	N	027970	1000	1901 억	111565	N	N	1	N	N
78	20240318	120351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	-5	5	-0.49	7181474	7057	26.03	1028	1028	1014	1336	720	1028	1017.64	0.06	1486	1039	1033	1027	1021	1015	1030	1018	1902	308	1000	710	1	1	190178237	1946	26.23	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.14	1012	20240307	1.09	1135	-9.87	20240102	1012	1.09	20240307	1530	-33.14	20230503	1012	1.09	20240307	0.63	N	027970	1000	1901 억	111565	N	N	1	N	N
79	20240318	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	-5	5	-0.49	7027001	6906	25.48	1028	1028	1014	1336	720	1028	1017.52	0.06	1486	1039	1033	1027	1021	1015	1030	1018	1902	308	1000	710	1	1	190178237	1946	26.23	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.14	1012	20240307	1.09	1135	-9.87	20240102	1012	1.09	20240307	1530	-33.14	20230503	1012	1.09	20240307	0.63	N	027970	1000	1901 억	111565	N	N	1	N	N
80	20240318	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1024	-4	5	-0.39	5165376	5078	18.73	1028	1028	1014	1336	720	1028	1017.21	0.06	1488	1039	1033	1027	1021	1015	1030	1018	1902	308	1000	710	1	1	190178237	1947	26.26	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.07	1012	20240307	1.19	1135	-9.78	20240102	1012	1.19	20240307	1530	-33.07	20230503	1012	1.19	20240307	0.63	N	027970	1000	1901 억	111565	N	N	1	N	N
81	20240318	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	0	3	0.00	181956	177	0.65	1028	1028	1028	1336	720	1028	1028.00	0.06	0	1039	1033	1027	1021	1015	1030	1018	1902	308	1000	710	1	1	190178237	1955	26.36	0.58	12	0.00	39.00	1760.00	1530	20230503	-32.81	1012	20240307	1.58	1135	-9.43	20240102	1012	1.58	20240307	1530	-32.81	20230503	1012	1.58	20240307	0.63	N	027970	1000	1901 억	111565	N	N	1	N	N
82	20240315	160348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	2	2	0.19	27845834	27106	114.83	1029	1033	1021	1333	719	1026	1027.29	0.06	625	1036	1031	1028	1023	1020	1033	1025	1902	307	1000	710	1	1	190178237	1955	26.36	0.58	12	0.01	39.00	1760.00	1530	20230503	-32.81	1012	20240307	1.58	1135	-9.43	20240102	1012	1.58	20240307	1530	-32.81	20230503	1012	1.58	20240307	0.63	N	027970	1000	1901 억	110880	N	N	1	N	N
83	20240315	150331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	4	2	0.39	16700036	16286	68.99	1029	1030	1021	1333	719	1026	1025.42	0.06	618	1036	1031	1028	1023	1020	1033	1025	1902	307	1000	710	1	1	190178237	1959	26.41	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.68	1012	20240307	1.78	1135	-9.25	20240102	1012	1.78	20240307	1530	-32.68	20230503	1012	1.78	20240307	0.63	N	027970	1000	1901 억	110880	N	N	68	N	N
84	20240315	140331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	0	3	0.00	10672536	10420	44.14	1029	1030	1021	1333	719	1026	1024.24	0.06	720	1036	1031	1028	1023	1020	1033	1025	1902	307	1000	710	1	1	190178237	1951	26.31	0.58	12	0.01	39.00	1760.00	1530	20230503	-32.94	1012	20240307	1.38	1135	-9.60	20240102	1012	1.38	20240307	1530	-32.94	20230503	1012	1.38	20240307	0.63	N	027970	1000	1901 억	110880	N	N	68	N	N
85	20240315	130351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	-1	5	-0.10	8420754	8222	34.83	1029	1030	1021	1333	719	1026	1024.17	0.06	725	1036	1031	1028	1023	1020	1033	1025	1902	307	1000	710	1	1	190178237	1949	26.28	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.01	1012	20240307	1.28	1135	-9.69	20240102	1012	1.28	20240307	1530	-33.01	20230503	1012	1.28	20240307	0.63	N	027970	1000	1901 억	110880	N	N	68	N	N
86	20240315	120351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1021	-5	5	-0.49	7383194	7210	30.54	1029	1030	1021	1333	719	1026	1024.02	0.06	725	1036	1031	1028	1023	1020	1033	1025	1902	307	1000	710	1	1	190178237	1942	26.18	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.27	1012	20240307	0.89	1135	-10.04	20240102	1012	0.89	20240307	1530	-33.27	20230503	1012	0.89	20240307	0.63	N	027970	1000	1901 억	110880	N	N	68	N	N
87	20240315	110349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1027	1	2	0.10	6197143	6049	25.63	1029	1030	1021	1333	719	1026	1024.49	0.06	691	1036	1031	1028	1023	1020	1033	1025	1902	307	1000	710	1	1	190178237	1953	26.33	0.58	12	0.00	39.00	1760.00	1530	20230503	-32.88	1012	20240307	1.48	1135	-9.52	20240102	1012	1.48	20240307	1530	-32.88	20230503	1012	1.48	20240307	0.63	N	027970	1000	1901 억	110880	N	N	68	N	N
88	20240315	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1027	1	2	0.10	2850019	2773	11.75	1029	1030	1022	1333	719	1026	1027.77	0.06	544	1036	1031	1028	1023	1020	1033	1025	1902	307	1000	710	1	1	190178237	1953	26.33	0.58	12	0.00	39.00	1760.00	1530	20230503	-32.88	1012	20240307	1.48	1135	-9.52	20240102	1012	1.48	20240307	1530	-32.88	20230503	1012	1.48	20240307	0.63	N	027970	1000	1901 억	110880	N	N	68	N	N
89	20240315	090350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	3	2	0.29	521717	508	2.15	1029	1029	1026	1333	719	1026	1027.00	0.06	495	1036	1031	1028	1023	1020	1033	1025	1902	307	1000	710	1	1	190178237	1957	26.38	0.58	12	0.00	39.00	1760.00	1530	20230503	-32.75	1012	20240307	1.68	1135	-9.34	20240102	1012	1.68	20240307	1530	-32.75	20230503	1012	1.68	20240307	0.63	N	027970	1000	1901 억	110880	N	N	68	N	N
90	20240314	160346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	-3	5	-0.29	24296818	23605	29.90	1025	1033	1025	1337	721	1029	1029.31	0.06	96	1044	1036	1026	1018	1008	1040	1022	1902	308	1000	720	1	1	190178237	1951	26.31	0.58	12	0.01	39.00	1760.00	1530	20230503	-32.94	1012	20240307	1.38	1135	-9.60	20240102	1012	1.38	20240307	1530	-32.94	20230503	1012	1.38	20240307	0.66	N	027970	1000	1901 억	110784	N	N	68	N	N
91	20240314	150347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1031	2	2	0.19	22772232	22123	28.03	1025	1033	1025	1337	721	1029	1029.35	0.06	62	1044	1036	1026	1018	1008	1040	1022	1902	308	1000	720	1	1	190178237	1961	26.44	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.61	1012	20240307	1.88	1135	-9.16	20240102	1012	1.88	20240307	1530	-32.61	20230503	1012	1.88	20240307	0.66	N	027970	1000	1901 억	110784	N	N	25	N	N
92	20240314	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1031	2	2	0.19	21210102	20606	26.10	1025	1033	1025	1337	721	1029	1029.32	0.06	62	1044	1036	1026	1018	1008	1040	1022	1902	308	1000	720	1	1	190178237	1961	26.44	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.61	1012	20240307	1.88	1135	-9.16	20240102	1012	1.88	20240307	1530	-32.61	20230503	1012	1.88	20240307	0.66	N	027970	1000	1901 억	110784	N	N	25	N	N
93	20240314	130347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	0	3	0.00	18811739	18273	23.15	1025	1033	1025	1337	721	1029	1029.48	0.06	61	1044	1036	1026	1018	1008	1040	1022	1902	308	1000	720	1	1	190178237	1957	26.38	0.58	12	0.01	39.00	1760.00	1530	20230503	-32.75	1012	20240307	1.68	1135	-9.34	20240102	1012	1.68	20240307	1530	-32.75	20230503	1012	1.68	20240307	0.66	N	027970	1000	1901 억	110784	N	N	25	N	N
94	20240314	120347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1031	2	2	0.19	15095162	14660	18.57	1025	1033	1025	1337	721	1029	1029.68	0.06	61	1044	1036	1026	1018	1008	1040	1022	1902	308	1000	720	1	1	190178237	1961	26.44	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.61	1012	20240307	1.88	1135	-9.16	20240102	1012	1.88	20240307	1530	-32.61	20230503	1012	1.88	20240307	0.66	N	027970	1000	1901 억	110784	N	N	25	N	N
95	20240314	110347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1031	2	2	0.19	12842704	12472	15.80	1025	1033	1025	1337	721	1029	1029.72	0.06	-80	1044	1036	1026	1018	1008	1040	1022	1902	308	1000	720	1	1	190178237	1961	26.44	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.61	1012	20240307	1.88	1135	-9.16	20240102	1012	1.88	20240307	1530	-32.61	20230503	1012	1.88	20240307	0.66	N	027970	1000	1901 억	110784	N	N	25	N	N
96	20240314	100348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	3	2	0.29	6636808	6440	8.16	1025	1033	1025	1337	721	1029	1030.56	0.06	-86	1044	1036	1026	1018	1008	1040	1022	1902	308	1000	720	1	1	190178237	1963	26.46	0.59	12	0.00	39.00	1760.00	1530	20230503	-32.55	1012	20240307	1.98	1135	-9.07	20240102	1012	1.98	20240307	1530	-32.55	20230503	1012	1.98	20240307	0.66	N	027970	1000	1901 억	110784	N	N	25	N	N
97	20240314	090347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	1	2	0.10	368483	359	0.45	1025	1033	1025	1337	721	1029	1026.42	0.06	-38	1044	1036	1026	1018	1008	1040	1022	1902	308	1000	720	1	1	190178237	1959	26.41	0.59	12	0.00	39.00	1760.00	1530	20230503	-32.68	1012	20240307	1.78	1135	-9.25	20240102	1012	1.78	20240307	1530	-32.68	20230503	1012	1.78	20240307	0.66	N	027970	1000	1901 억	110784	N	N	25	N	N
98	20240313	160344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	1	2	0.10	80927448	78938	96.30	1018	1034	1016	1336	720	1028	1025.20	0.06	-85	1037	1032	1024	1019	1011	1035	1022	1902	308	1000	710	1	1	190178237	1957	26.38	0.58	12	0.04	39.00	1760.00	1530	20230503	-32.75	1012	20240307	1.68	1135	-9.34	20240102	1012	1.68	20240307	1530	-32.75	20230503	1012	1.68	20240307	0.66	N	027970	1000	1901 억	110869	N	N	25	N	N
99	20240313	150343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	4	2	0.39	80161203	78194	95.40	1018	1034	1016	1336	720	1028	1025.16	0.06	-153	1037	1032	1024	1019	1011	1035	1022	1902	308	1000	710	1	1	190178237	1963	26.46	0.59	12	0.04	39.00	1760.00	1530	20230503	-32.55	1012	20240307	1.98	1135	-9.07	20240102	1012	1.98	20240307	1530	-32.55	20230503	1012	1.98	20240307	0.66	N	027970	1000	1901 억	110869	N	N	12	N	N
100	20240313	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	-2	5	-0.19	47203455	46067	56.20	1018	1034	1016	1336	720	1028	1024.67	0.06	-408	1037	1032	1024	1019	1011	1035	1022	1902	308	1000	710	1	1	190178237	1951	26.31	0.58	12	0.02	39.00	1760.00	1530	20230503	-32.94	1012	20240307	1.38	1135	-9.60	20240102	1012	1.38	20240307	1530	-32.94	20230503	1012	1.38	20240307	0.66	N	027970	1000	1901 억	110869	N	N	12	N	N
101	20240313	130348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	4	2	0.39	16040252	15677	19.13	1018	1034	1016	1336	720	1028	1023.17	0.06	-267	1037	1032	1024	1019	1011	1035	1022	1902	308	1000	710	1	1	190178237	1963	26.46	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.55	1012	20240307	1.98	1135	-9.07	20240102	1012	1.98	20240307	1530	-32.55	20230503	1012	1.98	20240307	0.66	N	027970	1000	1901 억	110869	N	N	12	N	N
102	20240313	120345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1033	5	2	0.49	14975935	14646	17.87	1018	1034	1016	1336	720	1028	1022.53	0.06	-266	1037	1032	1024	1019	1011	1035	1022	1902	308	1000	710	1	1	190178237	1965	26.49	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.48	1012	20240307	2.08	1135	-8.99	20240102	1012	2.08	20240307	1530	-32.48	20230503	1012	2.08	20240307	0.66	N	027970	1000	1901 억	110869	N	N	12	N	N
103	20240313	110344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1034	6	2	0.58	14432068	14120	17.23	1018	1034	1016	1336	720	1028	1022.10	0.06	-264	1037	1032	1024	1019	1011	1035	1022	1902	308	1000	710	1	1	190178237	1966	26.51	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.42	1012	20240307	2.17	1135	-8.90	20240102	1012	2.17	20240307	1530	-32.42	20230503	1012	2.17	20240307	0.66	N	027970	1000	1901 억	110869	N	N	12	N	N
104	20240313	100344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	-3	5	-0.29	9368800	9196	11.22	1018	1027	1016	1336	720	1028	1018.79	0.06	-278	1037	1032	1024	1019	1011	1035	1022	1902	308	1000	710	1	1	190178237	1949	26.28	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.01	1012	20240307	1.28	1135	-9.69	20240102	1012	1.28	20240307	1530	-33.01	20230503	1012	1.28	20240307	0.66	N	027970	1000	1901 억	110869	N	N	12	N	N
105	20240313	090344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	-10	5	-0.97	2338346	2297	2.80	1018	1018	1018	1336	720	1028	1018.00	0.06	-322	1037	1032	1024	1019	1011	1035	1022	1902	308	1000	710	1	1	190178237	1936	26.10	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.46	1012	20240307	0.59	1135	-10.31	20240102	1012	0.59	20240307	1530	-33.46	20230503	1012	0.59	20240307	0.66	N	027970	1000	1901 억	110869	N	N	12	N	N
106	20240312	160340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	0	3	0.00	83752533	81927	210.09	1016	1029	1016	1336	720	1028	1022.21	0.06	202	1037	1032	1023	1018	1009	1035	1021	1902	308	1000	710	1	1	190178237	1955	26.36	0.58	12	0.04	39.00	1760.00	1530	20230503	-32.81	1012	20240307	1.58	1135	-9.43	20240102	1012	1.58	20240307	1530	-32.81	20230503	1012	1.58	20240307	0.71	N	027970	1000	1901 억	110636	N	N	12	N	N
107	20240312	150340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1027	-1	5	-0.10	65757781	64377	165.09	1016	1029	1016	1336	720	1028	1021.45	0.06	1313	1037	1032	1023	1018	1009	1035	1021	1902	308	1000	710	1	1	190178237	1953	26.33	0.58	12	0.03	39.00	1760.00	1530	20230503	-32.88	1012	20240307	1.48	1135	-9.52	20240102	1012	1.48	20240307	1530	-32.88	20230503	1012	1.48	20240307	0.71	N	027970	1000	1901 억	110636	N	N	6	N	N
108	20240312	140337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1017	-11	5	-1.07	62139871	60852	156.05	1016	1029	1016	1336	720	1028	1021.16	0.06	1322	1037	1032	1023	1018	1009	1035	1021	1902	308	1000	710	1	1	190178237	1934	26.08	0.58	12	0.03	39.00	1760.00	1530	20230503	-33.53	1012	20240307	0.49	1135	-10.40	20240102	1012	0.49	20240307	1530	-33.53	20230503	1012	0.49	20240307	0.71	N	027970	1000	1901 억	110636	N	N	6	N	N
109	20240312	130329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	-2	5	-0.19	59390992	58158	149.14	1016	1029	1016	1336	720	1028	1021.20	0.06	1318	1037	1032	1023	1018	1009	1035	1021	1902	308	1000	710	1	1	190178237	1951	26.31	0.58	12	0.03	39.00	1760.00	1530	20230503	-32.94	1012	20240307	1.38	1135	-9.60	20240102	1012	1.38	20240307	1530	-32.94	20230503	1012	1.38	20240307	0.71	N	027970	1000	1901 억	110636	N	N	6	N	N
110	20240312	120341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-6	5	-0.58	37807570	37069	95.06	1016	1029	1016	1336	720	1028	1019.92	0.06	1555	1037	1032	1023	1018	1009	1035	1021	1902	308	1000	710	1	1	190178237	1944	26.21	0.58	12	0.02	39.00	1760.00	1530	20230503	-33.20	1012	20240307	0.99	1135	-9.96	20240102	1012	0.99	20240307	1530	-33.20	20230503	1012	0.99	20240307	0.71	N	027970	1000	1901 억	110636	N	N	6	N	N
111	20240312	110341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-6	5	-0.58	36041544	35336	90.61	1016	1029	1016	1336	720	1028	1019.97	0.06	1628	1037	1032	1023	1018	1009	1035	1021	1902	308	1000	710	1	1	190178237	1944	26.21	0.58	12	0.02	39.00	1760.00	1530	20230503	-33.20	1012	20240307	0.99	1135	-9.96	20240102	1012	0.99	20240307	1530	-33.20	20230503	1012	0.99	20240307	0.71	N	027970	1000	1901 억	110636	N	N	6	N	N
112	20240312	100340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	-3	5	-0.29	11362677	11160	28.62	1016	1029	1016	1336	720	1028	1018.16	0.06	1011	1037	1032	1023	1018	1009	1035	1021	1902	308	1000	710	1	1	190178237	1949	26.28	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.01	1012	20240307	1.28	1135	-9.69	20240102	1012	1.28	20240307	1530	-33.01	20230503	1012	1.28	20240307	0.71	N	027970	1000	1901 억	110636	N	N	6	N	N
113	20240312	090339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	1	2	0.10	5216157	5134	13.17	1016	1029	1016	1336	720	1028	1016.00	0.06	776	1037	1032	1023	1018	1009	1035	1021	1902	308	1000	710	1	1	190178237	1957	26.38	0.58	12	0.00	39.00	1760.00	1530	20230503	-32.75	1012	20240307	1.68	1135	-9.34	20240102	1012	1.68	20240307	1530	-32.75	20230503	1012	1.68	20240307	0.71	N	027970	1000	1901 억	110636	N	N	6	N	N
114	20240311	160339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	4	2	0.39	39768607	38994	35.90	1024	1028	1014	1331	717	1024	1019.84	0.06	137	1036	1029	1022	1015	1008	1033	1019	1902	307	1000	710	1	1	190178237	1955	26.36	0.58	12	0.02	39.00	1760.00	1530	20230503	-32.81	1012	20240307	1.58	1135	-9.43	20240102	1012	1.58	20240307	1530	-32.81	20230503	1012	1.58	20240307	0.73	N	027970	1000	1901 억	110499	N	N	6	N	N
115	20240311	150339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1019	-5	5	-0.49	29176809	28649	26.38	1024	1024	1014	1331	717	1024	1018.42	0.06	-5	1036	1029	1022	1015	1008	1033	1019	1902	307	1000	710	1	1	190178237	1938	26.13	0.58	12	0.02	39.00	1760.00	1530	20230503	-33.40	1012	20240307	0.69	1135	-10.22	20240102	1012	0.69	20240307	1530	-33.40	20230503	1012	0.69	20240307	0.73	N	027970	1000	1901 억	110499	N	N	29	N	N
116	20240311	140337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	-6	5	-0.59	12372453	12127	11.17	1024	1024	1016	1331	717	1024	1020.24	0.06	2	1036	1029	1022	1015	1008	1033	1019	1902	307	1000	710	1	1	190178237	1936	26.10	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.46	1012	20240307	0.59	1135	-10.31	20240102	1012	0.59	20240307	1530	-33.46	20230503	1012	0.59	20240307	0.73	N	027970	1000	1901 억	110499	N	N	29	N	N
117	20240311	130340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-2	5	-0.20	8173501	8007	7.37	1024	1024	1016	1331	717	1024	1020.79	0.06	3	1036	1029	1022	1015	1008	1033	1019	1902	307	1000	710	1	1	190178237	1944	26.21	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.20	1012	20240307	0.99	1135	-9.96	20240102	1012	0.99	20240307	1530	-33.20	20230503	1012	0.99	20240307	0.73	N	027970	1000	1901 억	110499	N	N	29	N	N
118	20240311	120341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1021	-3	5	-0.29	6615966	6480	5.97	1024	1024	1016	1331	717	1024	1020.98	0.06	-82	1036	1029	1022	1015	1008	1033	1019	1902	307	1000	710	1	1	190178237	1942	26.18	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.27	1012	20240307	0.89	1135	-10.04	20240102	1012	0.89	20240307	1530	-33.27	20230503	1012	0.89	20240307	0.73	N	027970	1000	1901 억	110499	N	N	29	N	N
119	20240311	110337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-2	5	-0.20	2110543	2064	1.90	1024	1024	1016	1331	717	1024	1022.55	0.06	-173	1036	1029	1022	1015	1008	1033	1019	1902	307	1000	710	1	1	190178237	1944	26.21	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.20	1012	20240307	0.99	1135	-9.96	20240102	1012	0.99	20240307	1530	-33.20	20230503	1012	0.99	20240307	0.73	N	027970	1000	1901 억	110499	N	N	29	N	N
120	20240311	100334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	-1	5	-0.10	1883948	1842	1.70	1024	1024	1016	1331	717	1024	1022.77	0.06	-171	1036	1029	1022	1015	1008	1033	1019	1902	307	1000	710	1	1	190178237	1946	26.23	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.14	1012	20240307	1.09	1135	-9.87	20240102	1012	1.09	20240307	1530	-33.14	20230503	1012	1.09	20240307	0.73	N	027970	1000	1901 억	110499	N	N	29	N	N
121	20240311	090335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1024	0	3	0.00	1202175	1174	1.08	1024	1024	1023	1331	717	1024	1024.00	0.06	-171	1036	1029	1022	1015	1008	1033	1019	1902	307	1000	710	1	1	190178237	1947	26.26	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.07	1012	20240307	1.19	1135	-9.78	20240102	1012	1.19	20240307	1530	-33.07	20230503	1012	1.19	20240307	0.73	N	027970	1000	1901 억	110499	N	N	29	N	N
122	20240308	160338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1024	3	2	0.29	110978875	108566	203.65	1015	1029	1015	1327	715	1021	1019.41	0.06	-85	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1947	26.26	0.58	12	0.06	39.00	1760.00	1530	20230503	-33.07	1012	20240307	1.19	1135	-9.78	20240102	1012	1.19	20240307	1530	-33.07	20230503	1012	1.19	20240307	0.75	N	027970	1000	1901 억	110587	N	N	29	N	N
123	20240308	150337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	2	2	0.20	38262489	37526	70.39	1015	1029	1015	1327	715	1021	1019.63	0.06	-121	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1946	26.23	0.58	12	0.02	39.00	1760.00	1530	20230503	-33.14	1012	20240307	1.09	1135	-9.87	20240102	1012	1.09	20240307	1530	-33.14	20230503	1012	1.09	20240307	0.75	N	027970	1000	1901 억	110587	N	N	10	N	N
124	20240308	140336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	1	2	0.10	17723806	17353	32.55	1015	1029	1015	1327	715	1021	1021.37	0.06	-118	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1944	26.21	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.20	1012	20240307	0.99	1135	-9.96	20240102	1012	0.99	20240307	1530	-33.20	20230503	1012	0.99	20240307	0.75	N	027970	1000	1901 억	110587	N	N	10	N	N
125	20240308	130335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1024	3	2	0.29	17156184	16798	31.51	1015	1029	1015	1327	715	1021	1021.32	0.06	-116	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1947	26.26	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.07	1012	20240307	1.19	1135	-9.78	20240102	1012	1.19	20240307	1530	-33.07	20230503	1012	1.19	20240307	0.75	N	027970	1000	1901 억	110587	N	N	10	N	N
126	20240308	120336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1024	3	2	0.29	16023880	15691	29.43	1015	1029	1015	1327	715	1021	1021.21	0.06	-102	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1947	26.26	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.07	1012	20240307	1.19	1135	-9.78	20240102	1012	1.19	20240307	1530	-33.07	20230503	1012	1.19	20240307	0.75	N	027970	1000	1901 억	110587	N	N	10	N	N
127	20240308	110336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	2	2	0.20	10017631	9828	18.44	1015	1029	1015	1327	715	1021	1019.29	0.06	-43	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1946	26.23	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.14	1012	20240307	1.09	1135	-9.87	20240102	1012	1.09	20240307	1530	-33.14	20230503	1012	1.09	20240307	0.75	N	027970	1000	1901 억	110587	N	N	10	N	N
128	20240308	100335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1020	-1	5	-0.10	6053391	5950	11.16	1015	1029	1015	1327	715	1021	1017.38	0.06	159	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1940	26.15	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.33	1012	20240307	0.79	1135	-10.13	20240102	1012	0.79	20240307	1530	-33.33	20230503	1012	0.79	20240307	0.75	N	027970	1000	1901 억	110587	N	N	10	N	N
129	20240308	090333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	7	2	0.69	155572	152	0.29	1015	1029	1015	1327	715	1021	1023.50	0.06	21	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1955	26.36	0.58	12	0.00	39.00	1760.00	1530	20230503	-32.81	1012	20240307	1.58	1135	-9.43	20240102	1012	1.58	20240307	1530	-32.81	20230503	1012	1.58	20240307	0.75	N	027970	1000	1901 억	110587	N	N	10	N	N
130	20240307	160335	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1021	-1	5	-0.10	53991020	53107	39.32	1014	1024	1012	1328	716	1022	1016.64	0.06	2212	1042	1032	1023	1013	1004	1037	1018	1902	306	1000	710	1	1	190178237	1942	26.18	0.58	12	0.03	39.00	1760.00	1530	20230503	-33.27	1012	20240307	0.89	1135	-10.04	20240102	1012	0.89	20240307	1530	-33.27	20230503	1012	0.89	20240307	0.76	N	027970	1000	1901 억	111056	N	N	10	N	N
131	20240307	150321	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1019	-3	5	-0.29	38359314	37784	27.97	1014	1024	1012	1328	716	1022	1015.23	0.06	1886	1042	1032	1023	1013	1004	1037	1018	1902	306	1000	710	1	1	190178237	1938	26.13	0.58	12	0.02	39.00	1760.00	1530	20230503	-33.40	1012	20240307	0.69	1135	-10.22	20240102	1012	0.69	20240307	1530	-33.40	20230503	1012	0.69	20240307	0.76	N	027970	1000	1901 억	111056	N	N	239	N	N
132	20240307	140330	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1019	-3	5	-0.29	30391016	29949	22.17	1014	1024	1012	1328	716	1022	1014.76	0.06	837	1042	1032	1023	1013	1004	1037	1018	1902	306	1000	710	1	1	190178237	1938	26.13	0.58	12	0.02	39.00	1760.00	1530	20230503	-33.40	1012	20240307	0.69	1135	-10.22	20240102	1012	0.69	20240307	1530	-33.40	20230503	1012	0.69	20240307	0.76	N	027970	1000	1901 억	111056	N	N	239	N	N
133	20240307	130331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1019	-3	5	-0.29	16502213	16260	12.04	1014	1024	1012	1328	716	1022	1014.90	0.06	-120	1042	1032	1023	1013	1004	1037	1018	1902	306	1000	710	1	1	190178237	1938	26.13	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.40	1012	20240307	0.69	1135	-10.22	20240102	1012	0.69	20240307	1530	-33.40	20230503	1012	0.69	20240307	0.76	N	027970	1000	1901 억	111056	N	N	239	N	N
134	20240307	120332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1019	-3	5	-0.29	14180873	13977	10.35	1014	1024	1012	1328	716	1022	1014.59	0.06	-263	1042	1032	1023	1013	1004	1037	1018	1902	306	1000	710	1	1	190178237	1938	26.13	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.40	1012	20240307	0.69	1135	-10.22	20240102	1012	0.69	20240307	1530	-33.40	20230503	1012	0.69	20240307	0.76	N	027970	1000	1901 억	111056	N	N	239	N	N
135	20240307	110334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1021	-1	5	-0.10	7818868	7698	5.70	1014	1024	1012	1328	716	1022	1015.70	0.06	-333	1042	1032	1023	1013	1004	1037	1018	1902	306	1000	710	1	1	190178237	1942	26.18	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.27	1012	20240307	0.89	1135	-10.04	20240102	1012	0.89	20240307	1530	-33.27	20230503	1012	0.89	20240307	0.76	N	027970	1000	1901 억	111056	N	N	239	N	N
136	20240307	100333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1021	-1	5	-0.10	7442801	7329	5.43	1014	1024	1012	1328	716	1022	1015.53	0.06	-338	1042	1032	1023	1013	1004	1037	1018	1902	306	1000	710	1	1	190178237	1942	26.18	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.27	1012	20240307	0.89	1135	-10.04	20240102	1012	0.89	20240307	1530	-33.27	20230503	1012	0.89	20240307	0.76	N	027970	1000	1901 억	111056	N	N	239	N	N
137	20240307	090331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1014	-8	5	-0.78	700674	691	0.51	1014	1014	1014	1328	716	1022	1014.00	0.06	-101	1042	1032	1023	1013	1004	1037	1018	1902	306	1000	710	1	1	190178237	1928	26.00	0.58	12	0.00	39.00	1760.00	1530	20230503	-33.73	1014	20240307	0.00	1135	-10.66	20240102	1014	0.00	20240307	1530	-33.73	20230503	1014	0.00	20240307	0.76	N	027970	1000	1901 억	111056	N	N	239	N	N
138	20240306	160331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1022	-9	5	-0.87	137818765	135055	331.80	1020	1033	1014	1340	722	1031	1020.46	0.06	-780	1043	1036	1032	1025	1021	1035	1024	1902	309	1000	720	1	1	190178237	1944	26.21	0.58	12	0.07	39.00	1760.00	1530	20230503	-33.20	1014	20240306	0.79	1135	-9.96	20240102	1014	0.79	20240306	1530	-33.20	20230503	1014	0.79	20240306	0.76	N	027970	1000	1901 억	112094	N	N	239	N	N
139	20240306	150332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1020	-11	5	-1.07	131925714	129282	317.61	1020	1033	1014	1340	722	1031	1020.45	0.06	226	1043	1036	1032	1025	1021	1035	1024	1902	309	1000	720	1	1	190178237	1940	26.15	0.58	12	0.07	39.00	1760.00	1530	20230503	-33.33	1014	20240306	0.59	1135	-10.13	20240102	1014	0.59	20240306	1530	-33.33	20230503	1014	0.59	20240306	0.76	N	027970	1000	1901 억	112094	N	N	112	N	N
140	20240306	140332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1022	-9	5	-0.87	84258007	82444	202.55	1020	1033	1019	1340	722	1031	1022.00	0.06	523	1043	1036	1032	1025	1021	1035	1024	1902	309	1000	720	1	1	190178237	1944	26.21	0.58	12	0.04	39.00	1760.00	1530	20230503	-33.20	1019	20240306	0.29	1135	-9.96	20240102	1019	0.29	20240306	1530	-33.20	20230503	1019	0.29	20240306	0.76	N	027970	1000	1901 억	112094	N	N	112	N	N
141	20240306	130332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1028	-3	5	-0.29	59470935	58181	142.94	1020	1033	1019	1340	722	1031	1022.17	0.06	578	1043	1036	1032	1025	1021	1035	1024	1902	309	1000	720	1	1	190178237	1955	26.36	0.58	12	0.03	39.00	1760.00	1530	20230503	-32.81	1019	20240306	0.88	1135	-9.43	20240102	1019	0.88	20240306	1530	-32.81	20230503	1019	0.88	20240306	0.76	N	027970	1000	1901 억	112094	N	N	112	N	N
142	20240306	120332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1021	-10	5	-0.97	31792469	31136	76.49	1020	1033	1019	1340	722	1031	1021.08	0.06	632	1043	1036	1032	1025	1021	1035	1024	1902	309	1000	720	1	1	190178237	1942	26.18	0.58	12	0.02	39.00	1760.00	1530	20230503	-33.27	1019	20240306	0.20	1135	-10.04	20240102	1019	0.20	20240306	1530	-33.27	20230503	1019	0.20	20240306	0.76	N	027970	1000	1901 억	112094	N	N	112	N	N
143	20240306	110332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1025	-6	5	-0.58	28831491	28234	69.36	1020	1033	1019	1340	722	1031	1021.16	0.06	638	1043	1036	1032	1025	1021	1035	1024	1902	309	1000	720	1	1	190178237	1949	26.28	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.01	1019	20240306	0.59	1135	-9.69	20240102	1019	0.59	20240306	1530	-33.01	20230503	1019	0.59	20240306	0.76	N	027970	1000	1901 억	112094	N	N	112	N	N
144	20240306	100328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1025	-6	5	-0.58	24989797	24478	60.14	1020	1033	1019	1340	722	1031	1020.91	0.06	863	1043	1036	1032	1025	1021	1035	1024	1902	309	1000	720	1	1	190178237	1949	26.28	0.58	12	0.01	39.00	1760.00	1530	20230503	-33.01	1019	20240306	0.59	1135	-9.69	20240102	1019	0.59	20240306	1530	-33.01	20230503	1019	0.59	20240306	0.76	N	027970	1000	1901 억	112094	N	N	112	N	N
145	20240306	090331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1027	-4	5	-0.39	17560202	17213	42.29	1020	1033	1020	1340	722	1031	1020.17	0.06	580	1043	1036	1032	1025	1021	1035	1024	1902	309	1000	720	1	1	190178237	1953	26.33	0.58	12	0.01	39.00	1760.00	1530	20230503	-32.88	1020	20240306	0.69	1135	-9.52	20240102	1020	0.69	20240306	1530	-32.88	20230503	1020	0.69	20240306	0.76	N	027970	1000	1901 억	112094	N	N	112	N	N
146	20240305	160329	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1031	-3	5	-0.29	41908153	40702	40.16	1034	1039	1028	1344	724	1034	1029.59	0.06	-1967	1060	1046	1040	1026	1020	1044	1024	1902	310	1000	720	1	1	190178237	1961	26.44	0.59	12	0.02	39.00	1760.00	1530	20230503	-32.61	1028	20240305	0.29	1135	-9.16	20240102	1028	0.29	20240305	1530	-32.61	20230503	1028	0.29	20240305	0.76	N	027970	1000	1901 억	114008	N	N	112	N	N
147	20240305	150331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1032	-2	5	-0.19	35807967	34784	34.32	1034	1039	1028	1344	724	1034	1029.44	0.06	-1909	1060	1046	1040	1026	1020	1044	1024	1902	310	1000	720	1	1	190178237	1963	26.46	0.59	12	0.02	39.00	1760.00	1530	20230503	-32.55	1028	20240305	0.39	1135	-9.07	20240102	1028	0.39	20240305	1530	-32.55	20230503	1028	0.39	20240305	0.76	N	027970	1000	1901 억	114008	N	N	174	N	N
148	20240305	140326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1032	-2	5	-0.19	28113759	27306	26.94	1034	1039	1028	1344	724	1034	1029.58	0.06	-1873	1060	1046	1040	1026	1020	1044	1024	1902	310	1000	720	1	1	190178237	1963	26.46	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.55	1028	20240305	0.39	1135	-9.07	20240102	1028	0.39	20240305	1530	-32.55	20230503	1028	0.39	20240305	0.76	N	027970	1000	1901 억	114008	N	N	174	N	N
149	20240305	130328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1033	-1	5	-0.10	10458943	10143	10.01	1034	1039	1028	1344	724	1034	1031.15	0.06	-1580	1060	1046	1040	1026	1020	1044	1024	1902	310	1000	720	1	1	190178237	1965	26.49	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.48	1028	20240305	0.49	1135	-8.99	20240102	1028	0.49	20240305	1530	-32.48	20230503	1028	0.49	20240305	0.76	N	027970	1000	1901 억	114008	N	N	174	N	N
150	20240305	120328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1034	0	3	0.00	6623436	6419	6.33	1034	1039	1028	1344	724	1034	1031.85	0.06	-1573	1060	1046	1040	1026	1020	1044	1024	1902	310	1000	720	1	1	190178237	1966	26.51	0.59	12	0.00	39.00	1760.00	1530	20230503	-32.42	1028	20240305	0.58	1135	-8.90	20240102	1028	0.58	20240305	1530	-32.42	20230503	1028	0.58	20240305	0.76	N	027970	1000	1901 억	114008	N	N	174	N	N
151	20240305	110328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1034	0	3	0.00	6599654	6396	6.31	1034	1039	1028	1344	724	1034	1031.84	0.06	-1573	1060	1046	1040	1026	1020	1044	1024	1902	310	1000	720	1	1	190178237	1966	26.51	0.59	12	0.00	39.00	1760.00	1530	20230503	-32.42	1028	20240305	0.58	1135	-8.90	20240102	1028	0.58	20240305	1530	-32.42	20230503	1028	0.58	20240305	0.76	N	027970	1000	1901 억	114008	N	N	174	N	N
152	20240305	100326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1034	0	3	0.00	5981055	5796	5.72	1034	1039	1028	1344	724	1034	1031.93	0.06	-1522	1060	1046	1040	1026	1020	1044	1024	1902	310	1000	720	1	1	190178237	1966	26.51	0.59	12	0.00	39.00	1760.00	1530	20230503	-32.42	1028	20240305	0.58	1135	-8.90	20240102	1028	0.58	20240305	1530	-32.42	20230503	1028	0.58	20240305	0.76	N	027970	1000	1901 억	114008	N	N	174	N	N
153	20240305	090327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1039	5	2	0.48	315380	305	0.30	1034	1039	1034	1344	724	1034	1034.03	0.06	-47	1060	1046	1040	1026	1020	1044	1024	1902	310	1000	720	1	1	190178237	1976	26.64	0.59	12	0.00	39.00	1760.00	1530	20230503	-32.09	1031	20240229	0.78	1135	-8.46	20240102	1031	0.78	20240229	1530	-32.09	20230503	1031	0.78	20240229	0.76	N	027970	1000	1901 억	114008	N	N	174	N	N
154	20240304	160326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1034	-22	5	-2.08	104780745	100886	143.31	1050	1054	1034	1372	740	1056	1038.61	0.06	-3316	1075	1065	1048	1038	1021	1070	1043	1902	316	1000	730	1	1	190178237	1966	26.51	0.59	12	0.05	39.00	1760.00	1530	20230503	-32.42	1031	20240229	0.29	1135	-8.90	20240102	1031	0.29	20240229	1530	-32.42	20230503	1031	0.29	20240229	0.76	N	027970	1000	1901 억	117445	N	N	174	N	N
155	20240304	150326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1042	-14	5	-1.33	88875206	85528	121.50	1050	1054	1034	1372	740	1056	1039.14	0.06	-2293	1075	1065	1048	1038	1021	1070	1043	1902	316	1000	730	1	1	190178237	1982	26.72	0.59	12	0.04	39.00	1760.00	1530	20230503	-31.90	1031	20240229	1.07	1135	-8.19	20240102	1031	1.07	20240229	1530	-31.90	20230503	1031	1.07	20240229	0.76	N	027970	1000	1901 억	117445	N	N	240	N	N
156	20240304	140309	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1037	-19	5	-1.80	86715475	83453	118.55	1050	1054	1034	1372	740	1056	1039.09	0.06	-1611	1075	1065	1048	1038	1021	1070	1043	1902	316	1000	730	1	1	190178237	1972	26.59	0.59	12	0.04	39.00	1760.00	1530	20230503	-32.22	1031	20240229	0.58	1135	-8.63	20240102	1031	0.58	20240229	1530	-32.22	20230503	1031	0.58	20240229	0.76	N	027970	1000	1901 억	117445	N	N	240	N	N
157	20240304	130324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1045	-11	5	-1.04	46395356	44542	63.27	1050	1054	1037	1372	740	1056	1041.61	0.06	-1704	1075	1065	1048	1038	1021	1070	1043	1902	316	1000	730	1	1	190178237	1987	26.79	0.59	12	0.02	39.00	1760.00	1530	20230503	-31.70	1031	20240229	1.36	1135	-7.93	20240102	1031	1.36	20240229	1530	-31.70	20230503	1031	1.36	20240229	0.76	N	027970	1000	1901 억	117445	N	N	240	N	N
158	20240304	120310	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	-13	5	-1.23	45205775	43399	61.65	1050	1054	1037	1372	740	1056	1041.63	0.06	-1444	1075	1065	1048	1038	1021	1070	1043	1902	316	1000	730	1	1	190178237	1984	26.74	0.59	12	0.02	39.00	1760.00	1530	20230503	-31.83	1031	20240229	1.16	1135	-8.11	20240102	1031	1.16	20240229	1530	-31.83	20230503	1031	1.16	20240229	0.76	N	027970	1000	1901 억	117445	N	N	240	N	N
159	20240304	110322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1051	-5	5	-0.47	19264832	18468	26.23	1050	1054	1040	1372	740	1056	1043.15	0.06	-1380	1075	1065	1048	1038	1021	1070	1043	1902	316	1000	730	1	1	190178237	1999	26.95	0.60	12	0.01	39.00	1760.00	1530	20230503	-31.31	1031	20240229	1.94	1135	-7.40	20240102	1031	1.94	20240229	1530	-31.31	20230503	1031	1.94	20240229	0.76	N	027970	1000	1901 억	117445	N	N	240	N	N
160	20240304	100323	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1049	-7	5	-0.66	17566552	16850	23.94	1050	1054	1040	1372	740	1056	1042.53	0.06	-569	1075	1065	1048	1038	1021	1070	1043	1902	316	1000	730	1	1	190178237	1995	26.90	0.60	12	0.01	39.00	1760.00	1530	20230503	-31.44	1031	20240229	1.75	1135	-7.58	20240102	1031	1.75	20240229	1530	-31.44	20230503	1031	1.75	20240229	0.76	N	027970	1000	1901 억	117445	N	N	240	N	N
161	20240304	090322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1050	-6	5	-0.57	9450	9	0.01	1050	1050	1050	1372	740	1056	1050.00	0.06	-1	1075	1065	1048	1038	1021	1070	1043	1902	316	1000	730	1	1	190178237	1997	26.92	0.60	12	0.00	39.00	1760.00	1530	20230503	-31.37	1031	20240229	1.84	1135	-7.49	20240102	1031	1.84	20240229	1530	-31.37	20230503	1031	1.84	20240229	0.76	N	027970	1000	1901 억	117445	N	N	240	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History