KissMeData/027970/price/prices-20240601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

61 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	20240628	160410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-6	5	-0.53	82378274	73256	134.05	1133	1143	1120	1476	796	1136	1124.52	0.09	-994	1164	1150	1133	1119	1102	1141	1110	1902	340	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.04	-591.00	2306.00	1343	20230717	-15.86	1000	20240320	13.00	1222	-7.53	20240401	1000	13.00	20240320	1343	-15.86	20230717	1000	13.00	20240320	0.51	N	027970	1000	1901 억	172386	N	N	61	N	N
3	20240628	150413	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-9	5	-0.79	78164916	69511	127.19	1133	1143	1120	1476	796	1136	1124.50	0.09	-793	1164	1150	1133	1119	1102	1141	1110	1902	340	1000	790	1	1	190178237	2143	-1.91	0.49	12	0.04	-591.00	2306.00	1343	20230717	-16.08	1000	20240320	12.70	1222	-7.77	20240401	1000	12.70	20240320	1343	-16.08	20230717	1000	12.70	20240320	0.51	N	027970	1000	1901 억	172386	N	N	80	N	N
4	20240628	140412	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-11	5	-0.97	26051261	23110	42.29	1133	1143	1120	1476	796	1136	1127.27	0.09	-481	1164	1150	1133	1119	1102	1141	1110	1902	340	1000	790	1	1	190178237	2140	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.23	1000	20240320	12.50	1222	-7.94	20240401	1000	12.50	20240320	1343	-16.23	20230717	1000	12.50	20240320	0.51	N	027970	1000	1901 억	172386	N	N	80	N	N
5	20240628	130413	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-9	5	-0.79	10114140	8919	16.32	1133	1143	1126	1476	796	1136	1134.00	0.09	-1990	1164	1150	1133	1119	1102	1141	1110	1902	340	1000	790	1	1	190178237	2143	-1.91	0.49	12	0.00	-591.00	2306.00	1343	20230717	-16.08	1000	20240320	12.70	1222	-7.77	20240401	1000	12.70	20240320	1343	-16.08	20230717	1000	12.70	20240320	0.51	N	027970	1000	1901 억	172386	N	N	80	N	N
6	20240628	120412	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-7	5	-0.62	9128158	8044	14.72	1133	1143	1129	1476	796	1136	1134.78	0.09	-2112	1164	1150	1133	1119	1102	1141	1110	1902	340	1000	790	1	1	190178237	2147	-1.91	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.93	1000	20240320	12.90	1222	-7.61	20240401	1000	12.90	20240320	1343	-15.93	20230717	1000	12.90	20240320	0.51	N	027970	1000	1901 억	172386	N	N	80	N	N
7	20240628	110407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	-3	5	-0.26	8874125	7819	14.31	1133	1143	1129	1476	796	1136	1134.94	0.09	-2153	1164	1150	1133	1119	1102	1141	1110	1902	340	1000	790	1	1	190178237	2155	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.64	1000	20240320	13.30	1222	-7.28	20240401	1000	13.30	20240320	1343	-15.64	20230717	1000	13.30	20240320	0.51	N	027970	1000	1901 억	172386	N	N	80	N	N
8	20240628	100404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	2	2	0.18	3969970	3489	6.38	1133	1141	1131	1476	796	1136	1137.85	0.09	-1150	1164	1150	1133	1119	1102	1141	1110	1902	340	1000	790	1	1	190178237	2164	-1.93	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.26	1000	20240320	13.80	1222	-6.87	20240401	1000	13.80	20240320	1343	-15.26	20230717	1000	13.80	20240320	0.51	N	027970	1000	1901 억	172386	N	N	80	N	N
9	20240628	090405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1131	-5	5	-0.44	7929	7	0.01	1133	1133	1131	1476	796	1136	1132.71	0.09	0	1164	1150	1133	1119	1102	1141	1110	1902	340	1000	790	1	1	190178237	2151	-1.91	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.79	1000	20240320	13.10	1222	-7.45	20240401	1000	13.10	20240320	1343	-15.79	20230717	1000	13.10	20240320	0.51	N	027970	1000	1901 억	172386	N	N	80	N	N
10	20240627	160400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-1	5	-0.09	61513438	54650	211.31	1147	1147	1116	1478	796	1137	1125.59	0.09	778	1157	1147	1136	1126	1115	1141	1120	1902	341	1000	790	1	1	190178237	2160	-1.92	0.49	12	0.03	-591.00	2306.00	1343	20230717	-15.41	1000	20240320	13.60	1222	-7.04	20240401	1000	13.60	20240320	1343	-15.41	20230717	1000	13.60	20240320	0.51	N	027970	1000	1901 억	171608	N	N	80	N	N
11	20240627	150406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-12	5	-1.06	49246274	43768	169.23	1147	1147	1116	1478	796	1137	1125.17	0.09	7153	1157	1147	1136	1126	1115	1141	1120	1902	341	1000	790	1	1	190178237	2140	-1.90	0.49	12	0.02	-591.00	2306.00	1343	20230717	-16.23	1000	20240320	12.50	1222	-7.94	20240401	1000	12.50	20240320	1343	-16.23	20230717	1000	12.50	20240320	0.51	N	027970	1000	1901 억	171608	N	N	89	N	N
12	20240627	140404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	-11	5	-0.97	23450313	20749	80.23	1147	1147	1125	1478	796	1137	1130.19	0.09	4054	1157	1147	1136	1126	1115	1141	1120	1902	341	1000	790	1	1	190178237	2141	-1.91	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.16	1000	20240320	12.60	1222	-7.86	20240401	1000	12.60	20240320	1343	-16.16	20230717	1000	12.60	20240320	0.51	N	027970	1000	1901 억	171608	N	N	89	N	N
13	20240627	130404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	0	3	0.00	10093337	8907	34.44	1147	1147	1128	1478	796	1137	1133.19	0.09	1686	1157	1147	1136	1126	1115	1141	1120	1902	341	1000	790	1	1	190178237	2162	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.34	1000	20240320	13.70	1222	-6.96	20240401	1000	13.70	20240320	1343	-15.34	20230717	1000	13.70	20240320	0.51	N	027970	1000	1901 억	171608	N	N	89	N	N
14	20240627	120405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	0	3	0.00	10019432	8842	34.19	1147	1147	1128	1478	796	1137	1133.16	0.09	1686	1157	1147	1136	1126	1115	1141	1120	1902	341	1000	790	1	1	190178237	2162	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.34	1000	20240320	13.70	1222	-6.96	20240401	1000	13.70	20240320	1343	-15.34	20230717	1000	13.70	20240320	0.51	N	027970	1000	1901 억	171608	N	N	89	N	N
15	20240627	110405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-9	5	-0.79	5718097	5032	19.46	1147	1147	1128	1478	796	1137	1136.35	0.09	513	1157	1147	1136	1126	1115	1141	1120	1902	341	1000	790	1	1	190178237	2145	-1.91	0.49	12	0.00	-591.00	2306.00	1343	20230717	-16.01	1000	20240320	12.80	1222	-7.69	20240401	1000	12.80	20240320	1343	-16.01	20230717	1000	12.80	20240320	0.51	N	027970	1000	1901 억	171608	N	N	89	N	N
16	20240627	100404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	0	3	0.00	2237232	1961	7.58	1147	1147	1137	1478	796	1137	1140.86	0.09	-563	1157	1147	1136	1126	1115	1141	1120	1902	341	1000	790	1	1	190178237	2162	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.34	1000	20240320	13.70	1222	-6.96	20240401	1000	13.70	20240320	1343	-15.34	20230717	1000	13.70	20240320	0.51	N	027970	1000	1901 억	171608	N	N	89	N	N
17	20240627	090404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	10	2	0.88	8029	7	0.03	1147	1147	1147	1478	796	1137	1147.00	0.09	0	1157	1147	1136	1126	1115	1141	1120	1902	341	1000	790	1	1	190178237	2181	-1.94	0.50	12	0.00	-591.00	2306.00	1343	20230717	-14.59	1000	20240320	14.70	1222	-6.14	20240401	1000	14.70	20240320	1343	-14.59	20230717	1000	14.70	20240320	0.51	N	027970	1000	1901 억	171608	N	N	89	N	N
18	20240626	160403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	3	2	0.26	29321418	25863	33.25	1146	1146	1125	1474	794	1134	1133.72	0.09	2790	1170	1152	1141	1123	1112	1146	1117	1902	340	1000	790	1	1	190178237	2162	-1.92	0.49	12	0.01	-591.00	2306.00	1343	20230717	-15.34	1000	20240320	13.70	1222	-6.96	20240401	1000	13.70	20240320	1343	-15.34	20230717	1000	13.70	20240320	0.51	N	027970	1000	1901 억	168844	N	N	89	N	N
19	20240626	150404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	0	3	0.00	26588737	23459	30.16	1146	1146	1125	1474	794	1134	1133.41	0.09	2912	1170	1152	1141	1123	1112	1146	1117	1902	340	1000	790	1	1	190178237	2157	-1.92	0.49	12	0.01	-591.00	2306.00	1343	20230717	-15.56	1000	20240320	13.40	1222	-7.20	20240401	1000	13.40	20240320	1343	-15.56	20230717	1000	13.40	20240320	0.51	N	027970	1000	1901 억	168844	N	N	101	N	N
20	20240626	140404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	1	2	0.09	20170397	17782	22.86	1146	1146	1125	1474	794	1134	1134.32	0.09	790	1170	1152	1141	1123	1112	1146	1117	1902	340	1000	790	1	1	190178237	2159	-1.92	0.49	12	0.01	-591.00	2306.00	1343	20230717	-15.49	1000	20240320	13.50	1222	-7.12	20240401	1000	13.50	20240320	1343	-15.49	20230717	1000	13.50	20240320	0.51	N	027970	1000	1901 억	168844	N	N	101	N	N
21	20240626	130405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	1	2	0.09	13111484	11538	14.83	1146	1146	1125	1474	794	1134	1136.37	0.09	-128	1170	1152	1141	1123	1112	1146	1117	1902	340	1000	790	1	1	190178237	2159	-1.92	0.49	12	0.01	-591.00	2306.00	1343	20230717	-15.49	1000	20240320	13.50	1222	-7.12	20240401	1000	13.50	20240320	1343	-15.49	20230717	1000	13.50	20240320	0.51	N	027970	1000	1901 억	168844	N	N	101	N	N
22	20240626	120403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	8	2	0.71	12811660	11274	14.49	1146	1146	1125	1474	794	1134	1136.39	0.09	-141	1170	1152	1141	1123	1112	1146	1117	1902	340	1000	790	1	1	190178237	2172	-1.93	0.50	12	0.01	-591.00	2306.00	1343	20230717	-14.97	1000	20240320	14.20	1222	-6.55	20240401	1000	14.20	20240320	1343	-14.97	20230717	1000	14.20	20240320	0.51	N	027970	1000	1901 억	168844	N	N	101	N	N
23	20240626	110404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	7	2	0.62	11183171	9848	12.66	1146	1146	1125	1474	794	1134	1135.58	0.09	-281	1170	1152	1141	1123	1112	1146	1117	1902	340	1000	790	1	1	190178237	2170	-1.93	0.49	12	0.01	-591.00	2306.00	1343	20230717	-15.04	1000	20240320	14.10	1222	-6.63	20240401	1000	14.10	20240320	1343	-15.04	20230717	1000	14.10	20240320	0.51	N	027970	1000	1901 억	168844	N	N	101	N	N
24	20240626	100404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	8	2	0.71	8198761	7214	9.27	1146	1146	1134	1474	794	1134	1136.51	0.09	-438	1170	1152	1141	1123	1112	1146	1117	1902	340	1000	790	1	1	190178237	2172	-1.93	0.50	12	0.00	-591.00	2306.00	1343	20230717	-14.97	1000	20240320	14.20	1222	-6.55	20240401	1000	14.20	20240320	1343	-14.97	20230717	1000	14.20	20240320	0.51	N	027970	1000	1901 억	168844	N	N	101	N	N
25	20240626	090404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	1	2	0.09	246260	216	0.28	1146	1146	1135	1474	794	1134	1140.09	0.09	-116	1170	1152	1141	1123	1112	1146	1117	1902	340	1000	790	1	1	190178237	2159	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.49	1000	20240320	13.50	1222	-7.12	20240401	1000	13.50	20240320	1343	-15.49	20230717	1000	13.50	20240320	0.51	N	027970	1000	1901 억	168844	N	N	101	N	N
26	20240625	160402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	-26	5	-2.24	88107525	77292	115.31	1159	1159	1130	1508	812	1160	1139.93	0.08	10289	1182	1171	1157	1146	1132	1176	1151	1902	348	1000	810	1	1	190178237	2157	-1.92	0.49	12	0.04	-591.00	2306.00	1343	20230717	-15.56	1000	20240320	13.40	1222	-7.20	20240401	1000	13.40	20240320	1343	-15.56	20230717	1000	13.40	20240320	0.50	N	027970	1000	1901 억	158525	N	N	101	N	N
27	20240625	150403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	-22	5	-1.90	73324539	64268	95.88	1159	1159	1130	1508	812	1160	1140.92	0.08	11393	1182	1171	1157	1146	1132	1176	1151	1902	348	1000	810	1	1	190178237	2164	-1.93	0.49	12	0.03	-591.00	2306.00	1343	20230717	-15.26	1000	20240320	13.80	1222	-6.87	20240401	1000	13.80	20240320	1343	-15.26	20230717	1000	13.80	20240320	0.50	N	027970	1000	1901 억	158525	N	N	0	N	N
28	20240625	140404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-23	5	-1.98	60424274	52963	79.02	1159	1159	1130	1508	812	1160	1140.88	0.08	8523	1182	1171	1157	1146	1132	1176	1151	1902	348	1000	810	1	1	190178237	2162	-1.92	0.49	12	0.03	-591.00	2306.00	1343	20230717	-15.34	1000	20240320	13.70	1222	-6.96	20240401	1000	13.70	20240320	1343	-15.34	20230717	1000	13.70	20240320	0.50	N	027970	1000	1901 억	158525	N	N	0	N	N
29	20240625	130404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-20	5	-1.72	51200044	44857	66.92	1159	1159	1130	1508	812	1160	1141.41	0.08	8320	1182	1171	1157	1146	1132	1176	1151	1902	348	1000	810	1	1	190178237	2168	-1.93	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.12	1000	20240320	14.00	1222	-6.71	20240401	1000	14.00	20240320	1343	-15.12	20230717	1000	14.00	20240320	0.50	N	027970	1000	1901 억	158525	N	N	0	N	N
30	20240625	120405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-15	5	-1.29	33187911	28994	43.26	1159	1159	1137	1508	812	1160	1144.65	0.08	7049	1182	1171	1157	1146	1132	1176	1151	1902	348	1000	810	1	1	190178237	2178	-1.94	0.50	12	0.02	-591.00	2306.00	1343	20230717	-14.74	1000	20240320	14.50	1222	-6.30	20240401	1000	14.50	20240320	1343	-14.74	20230717	1000	14.50	20240320	0.50	N	027970	1000	1901 억	158525	N	N	0	N	N
31	20240625	110407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-11	5	-0.95	26120048	22836	34.07	1159	1159	1137	1508	812	1160	1143.81	0.08	7596	1182	1171	1157	1146	1132	1176	1151	1902	348	1000	810	1	1	190178237	2185	-1.94	0.50	12	0.01	-591.00	2306.00	1343	20230717	-14.45	1000	20240320	14.90	1222	-5.97	20240401	1000	14.90	20240320	1343	-14.45	20230717	1000	14.90	20240320	0.50	N	027970	1000	1901 억	158525	N	N	0	N	N
32	20240625	100403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-10	5	-0.86	22737283	19880	29.66	1159	1159	1137	1508	812	1160	1143.73	0.08	7657	1182	1171	1157	1146	1132	1176	1151	1902	348	1000	810	1	1	190178237	2187	-1.95	0.50	12	0.01	-591.00	2306.00	1343	20230717	-14.37	1000	20240320	15.00	1222	-5.89	20240401	1000	15.00	20240320	1343	-14.37	20230717	1000	15.00	20240320	0.50	N	027970	1000	1901 억	158525	N	N	0	N	N
33	20240625	090403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	-2	5	-0.17	16224	14	0.02	1159	1159	1158	1508	812	1160	1158.86	0.08	0	1182	1171	1157	1146	1132	1176	1151	1902	348	1000	810	1	1	190178237	2202	-1.96	0.50	12	0.00	-591.00	2306.00	1343	20230717	-13.78	1000	20240320	15.80	1222	-5.24	20240401	1000	15.80	20240320	1343	-13.78	20230717	1000	15.80	20240320	0.50	N	027970	1000	1901 억	158525	N	N	0	N	N
34	20240624	160402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	2	2	0.17	77193202	67004	47.14	1144	1168	1143	1505	811	1158	1152.07	0.08	-5207	1194	1176	1145	1127	1096	1160	1111	1902	347	1000	810	1	1	190178237	2206	-1.96	0.50	12	0.04	-591.00	2306.00	1343	20230717	-13.63	1000	20240320	16.00	1222	-5.07	20240401	1000	16.00	20240320	1343	-13.63	20230717	1000	16.00	20240320	0.50	N	027970	1000	1901 억	157182	N	N	35	N	N
35	20240624	150403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	-11	5	-0.95	63367839	54984	38.68	1144	1168	1144	1505	811	1158	1152.48	0.08	-3034	1194	1176	1145	1127	1096	1160	1111	1902	347	1000	810	1	1	190178237	2181	-1.94	0.50	12	0.03	-591.00	2306.00	1343	20230717	-14.59	1000	20240320	14.70	1222	-6.14	20240401	1000	14.70	20240320	1343	-14.59	20230717	1000	14.70	20240320	0.50	N	027970	1000	1901 억	157182	N	N	35	N	N
36	20240624	140402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-10	5	-0.86	46661993	40468	28.47	1144	1168	1144	1505	811	1158	1153.06	0.08	-5566	1194	1176	1145	1127	1096	1160	1111	1902	347	1000	810	1	1	190178237	2183	-1.94	0.50	12	0.02	-591.00	2306.00	1343	20230717	-14.52	1000	20240320	14.80	1222	-6.06	20240401	1000	14.80	20240320	1343	-14.52	20230717	1000	14.80	20240320	0.50	N	027970	1000	1901 억	157182	N	N	35	N	N
37	20240624	130401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-8	5	-0.69	42177651	36565	25.73	1144	1168	1144	1505	811	1158	1153.50	0.08	-4670	1194	1176	1145	1127	1096	1160	1111	1902	347	1000	810	1	1	190178237	2187	-1.95	0.50	12	0.02	-591.00	2306.00	1343	20230717	-14.37	1000	20240320	15.00	1222	-5.89	20240401	1000	15.00	20240320	1343	-14.37	20230717	1000	15.00	20240320	0.50	N	027970	1000	1901 억	157182	N	N	35	N	N
38	20240624	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	7	2	0.60	38082677	33005	23.22	1144	1168	1144	1505	811	1158	1153.85	0.08	-3961	1194	1176	1145	1127	1096	1160	1111	1902	347	1000	810	1	1	190178237	2216	-1.97	0.51	12	0.02	-591.00	2306.00	1343	20230717	-13.25	1000	20240320	16.50	1222	-4.66	20240401	1000	16.50	20240320	1343	-13.25	20230717	1000	16.50	20240320	0.50	N	027970	1000	1901 억	157182	N	N	35	N	N
39	20240624	110403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	-11	5	-0.95	26499316	22906	16.12	1144	1168	1144	1505	811	1158	1156.87	0.08	-3865	1194	1176	1145	1127	1096	1160	1111	1902	347	1000	810	1	1	190178237	2181	-1.94	0.50	12	0.01	-591.00	2306.00	1343	20230717	-14.59	1000	20240320	14.70	1222	-6.14	20240401	1000	14.70	20240320	1343	-14.59	20230717	1000	14.70	20240320	0.50	N	027970	1000	1901 억	157182	N	N	35	N	N
40	20240624	100403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1161	3	2	0.26	16745434	14473	10.18	1144	1168	1144	1505	811	1158	1157.01	0.08	-2059	1194	1176	1145	1127	1096	1160	1111	1902	347	1000	810	1	1	190178237	2208	-1.96	0.50	12	0.01	-591.00	2306.00	1343	20230717	-13.55	1000	20240320	16.10	1222	-4.99	20240401	1000	16.10	20240320	1343	-13.55	20230717	1000	16.10	20240320	0.50	N	027970	1000	1901 억	157182	N	N	35	N	N
41	20240624	090402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1144	-14	5	-1.21	3709201	3231	2.27	1144	1157	1144	1505	811	1158	1148.00	0.08	-21	1194	1176	1145	1127	1096	1160	1111	1902	347	1000	810	1	1	190178237	2176	-1.94	0.50	12	0.00	-591.00	2306.00	1343	20230717	-14.82	1000	20240320	14.40	1222	-6.38	20240401	1000	14.40	20240320	1343	-14.82	20230717	1000	14.40	20240320	0.50	N	027970	1000	1901 억	157182	N	N	35	N	N
42	20240621	160351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	-1	5	-0.09	160127449	140674	147.19	1159	1163	1114	1506	812	1159	1138.29	0.08	-22957	1189	1173	1162	1146	1135	1182	1155	1902	347	1000	810	1	1	190178237	2202	-1.96	0.50	12	0.07	-591.00	2306.00	1343	20230717	-13.78	1000	20240320	15.80	1222	-5.24	20240401	1000	15.80	20240320	1343	-13.78	20230717	1000	15.80	20240320	0.50	N	027970	1000	1901 억	160702	N	N	35	N	N
43	20240621	150351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	1	2	0.09	154936605	136166	142.47	1159	1163	1114	1506	812	1159	1137.85	0.08	-22221	1189	1173	1162	1146	1135	1182	1155	1902	347	1000	810	1	1	190178237	2206	-1.96	0.50	12	0.07	-591.00	2306.00	1343	20230717	-13.63	1000	20240320	16.00	1222	-5.07	20240401	1000	16.00	20240320	1343	-13.63	20230717	1000	16.00	20240320	0.50	N	027970	1000	1901 억	160702	N	N	154	N	N
44	20240621	140351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	-21	5	-1.81	114025383	100558	105.21	1159	1163	1114	1506	812	1159	1133.93	0.08	-18782	1189	1173	1162	1146	1135	1182	1155	1902	347	1000	810	1	1	190178237	2164	-1.93	0.49	12	0.05	-591.00	2306.00	1343	20230717	-15.26	1000	20240320	13.80	1222	-6.87	20240401	1000	13.80	20240320	1343	-15.26	20230717	1000	13.80	20240320	0.50	N	027970	1000	1901 억	160702	N	N	154	N	N
45	20240621	130352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1121	-38	5	-3.28	111650604	98466	103.02	1159	1163	1114	1506	812	1159	1133.90	0.08	-18782	1189	1173	1162	1146	1135	1182	1155	1902	347	1000	810	1	1	190178237	2132	-1.90	0.49	12	0.05	-591.00	2306.00	1343	20230717	-16.53	1000	20240320	12.10	1222	-8.27	20240401	1000	12.10	20240320	1343	-16.53	20230717	1000	12.10	20240320	0.50	N	027970	1000	1901 억	160702	N	N	154	N	N
46	20240621	120352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-34	5	-2.93	85364617	74979	78.45	1159	1163	1121	1506	812	1159	1138.51	0.08	-14809	1189	1173	1162	1146	1135	1182	1155	1902	347	1000	810	1	1	190178237	2140	-1.90	0.49	12	0.04	-591.00	2306.00	1343	20230717	-16.23	1000	20240320	12.50	1222	-7.94	20240401	1000	12.50	20240320	1343	-16.23	20230717	1000	12.50	20240320	0.50	N	027970	1000	1901 억	160702	N	N	154	N	N
47	20240621	110352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-23	5	-1.98	50619500	44295	46.35	1159	1163	1131	1506	812	1159	1142.78	0.08	-8586	1189	1173	1162	1146	1135	1182	1155	1902	347	1000	810	1	1	190178237	2160	-1.92	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.41	1000	20240320	13.60	1222	-7.04	20240401	1000	13.60	20240320	1343	-15.41	20230717	1000	13.60	20240320	0.50	N	027970	1000	1901 억	160702	N	N	154	N	N
48	20240621	100349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	-25	5	-2.16	31885371	27827	29.12	1159	1163	1131	1506	812	1159	1145.84	0.08	-3424	1189	1173	1162	1146	1135	1182	1155	1902	347	1000	810	1	1	190178237	2157	-1.92	0.49	12	0.01	-591.00	2306.00	1343	20230717	-15.56	1000	20240320	13.40	1222	-7.20	20240401	1000	13.40	20240320	1343	-15.56	20230717	1000	13.40	20240320	0.50	N	027970	1000	1901 억	160702	N	N	154	N	N
49	20240621	090353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-8	5	-0.69	944990	821	0.86	1159	1159	1151	1506	812	1159	1151.02	0.08	-197	1189	1173	1162	1146	1135	1182	1155	1902	347	1000	810	1	1	190178237	2189	-1.95	0.50	12	0.00	-591.00	2306.00	1343	20230717	-14.30	1000	20240320	15.10	1222	-5.81	20240401	1000	15.10	20240320	1343	-14.30	20230717	1000	15.10	20240320	0.50	N	027970	1000	1901 억	160702	N	N	154	N	N
50	20240620	160350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	-1	5	-0.09	110973766	95498	91.16	1151	1178	1151	1508	812	1160	1162.05	0.09	-2991	1188	1174	1156	1142	1124	1181	1149	1902	348	1000	810	1	1	190178237	2204	-1.96	0.50	12	0.05	-591.00	2306.00	1343	20230717	-13.70	1000	20240320	15.90	1222	-5.16	20240401	1000	15.90	20240320	1343	-13.70	20230717	1000	15.90	20240320	0.50	N	027970	1000	1901 억	163655	N	N	154	N	N
51	20240620	150351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1162	2	2	0.17	105651891	90911	86.79	1151	1178	1151	1508	812	1160	1162.15	0.09	-2865	1188	1174	1156	1142	1124	1181	1149	1902	348	1000	810	1	1	190178237	2210	-1.97	0.50	12	0.05	-591.00	2306.00	1343	20230717	-13.48	1000	20240320	16.20	1222	-4.91	20240401	1000	16.20	20240320	1343	-13.48	20230717	1000	16.20	20240320	0.50	N	027970	1000	1901 억	163655	N	N	147	N	N
52	20240620	140350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	0	3	0.00	78363231	67379	64.32	1151	1178	1151	1508	812	1160	1163.02	0.09	1144	1188	1174	1156	1142	1124	1181	1149	1902	348	1000	810	1	1	190178237	2206	-1.96	0.50	12	0.04	-591.00	2306.00	1343	20230717	-13.63	1000	20240320	16.00	1222	-5.07	20240401	1000	16.00	20240320	1343	-13.63	20230717	1000	16.00	20240320	0.50	N	027970	1000	1901 억	163655	N	N	147	N	N
53	20240620	130351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1157	-3	5	-0.26	73634787	63293	60.42	1151	1178	1151	1508	812	1160	1163.40	0.09	894	1188	1174	1156	1142	1124	1181	1149	1902	348	1000	810	1	1	190178237	2200	-1.96	0.50	12	0.03	-591.00	2306.00	1343	20230717	-13.85	1000	20240320	15.70	1222	-5.32	20240401	1000	15.70	20240320	1343	-13.85	20230717	1000	15.70	20240320	0.50	N	027970	1000	1901 억	163655	N	N	147	N	N
54	20240620	120350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1173	13	2	1.12	66656105	57301	54.70	1151	1178	1151	1508	812	1160	1163.26	0.09	314	1188	1174	1156	1142	1124	1181	1149	1902	348	1000	810	1	1	190178237	2231	-1.98	0.51	12	0.03	-591.00	2306.00	1343	20230717	-12.66	1000	20240320	17.30	1222	-4.01	20240401	1000	17.30	20240320	1343	-12.66	20230717	1000	17.30	20240320	0.50	N	027970	1000	1901 억	163655	N	N	147	N	N
55	20240620	110351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1176	16	2	1.38	37957823	32495	31.02	1151	1178	1151	1508	812	1160	1168.11	0.09	-1981	1188	1174	1156	1142	1124	1181	1149	1902	348	1000	810	1	1	190178237	2236	-1.99	0.51	12	0.02	-591.00	2306.00	1343	20230717	-12.43	1000	20240320	17.60	1222	-3.76	20240401	1000	17.60	20240320	1343	-12.43	20230717	1000	17.60	20240320	0.50	N	027970	1000	1901 억	163655	N	N	147	N	N
56	20240620	100352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	0	3	0.00	9291134	8018	7.65	1151	1160	1151	1508	812	1160	1158.78	0.09	-1027	1188	1174	1156	1142	1124	1181	1149	1902	348	1000	810	1	1	190178237	2206	-1.96	0.50	12	0.00	-591.00	2306.00	1343	20230717	-13.63	1000	20240320	16.00	1222	-5.07	20240401	1000	16.00	20240320	1343	-13.63	20230717	1000	16.00	20240320	0.50	N	027970	1000	1901 억	163655	N	N	147	N	N
57	20240620	090356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	0	3	0.00	391421	340	0.32	1151	1160	1151	1508	812	1160	1151.24	0.09	-48	1188	1174	1156	1142	1124	1181	1149	1902	348	1000	810	1	1	190178237	2206	-1.96	0.50	12	0.00	-591.00	2306.00	1343	20230717	-13.63	1000	20240320	16.00	1222	-5.07	20240401	1000	16.00	20240320	1343	-13.63	20230717	1000	16.00	20240320	0.50	N	027970	1000	1901 억	163655	N	N	147	N	N
58	20240619	160349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	14	2	1.22	120654473	104567	192.34	1146	1170	1138	1489	803	1146	1153.85	0.09	-3660	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2206	-1.96	0.50	12	0.05	-591.00	2306.00	1343	20230717	-13.63	1000	20240320	16.00	1222	-5.07	20240401	1000	16.00	20240320	1343	-13.63	20230717	1000	16.00	20240320	0.49	N	027970	1000	1901 억	166995	N	N	147	N	N
59	20240619	150348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	5	2	0.44	107826617	93478	171.94	1146	1170	1138	1489	803	1146	1153.50	0.09	-656	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2189	-1.95	0.50	12	0.05	-591.00	2306.00	1343	20230717	-14.30	1000	20240320	15.10	1222	-5.81	20240401	1000	15.10	20240320	1343	-14.30	20230717	1000	15.10	20240320	0.49	N	027970	1000	1901 억	166995	N	N	75	N	N
60	20240619	140351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	8	2	0.70	103129098	89421	164.48	1146	1170	1138	1489	803	1146	1153.30	0.09	955	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2195	-1.95	0.50	12	0.05	-591.00	2306.00	1343	20230717	-14.07	1000	20240320	15.40	1222	-5.56	20240401	1000	15.40	20240320	1343	-14.07	20230717	1000	15.40	20240320	0.49	N	027970	1000	1901 억	166995	N	N	75	N	N
61	20240619	130349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1166	20	2	1.75	63747135	55326	101.77	1146	1170	1138	1489	803	1146	1152.21	0.09	888	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2217	-1.97	0.51	12	0.03	-591.00	2306.00	1343	20230717	-13.18	1000	20240320	16.60	1222	-4.58	20240401	1000	16.60	20240320	1343	-13.18	20230717	1000	16.60	20240320	0.49	N	027970	1000	1901 억	166995	N	N	75	N	N
62	20240619	120348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	14	2	1.22	48998475	42671	78.49	1146	1162	1138	1489	803	1146	1148.29	0.09	1239	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2206	-1.96	0.50	12	0.02	-591.00	2306.00	1343	20230717	-13.63	1000	20240320	16.00	1222	-5.07	20240401	1000	16.00	20240320	1343	-13.63	20230717	1000	16.00	20240320	0.49	N	027970	1000	1901 억	166995	N	N	75	N	N
63	20240619	110350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	1	2	0.09	24775878	21605	39.74	1146	1160	1138	1489	803	1146	1146.77	0.09	1040	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2181	-1.94	0.50	12	0.01	-591.00	2306.00	1343	20230717	-14.59	1000	20240320	14.70	1222	-6.14	20240401	1000	14.70	20240320	1343	-14.59	20230717	1000	14.70	20240320	0.49	N	027970	1000	1901 억	166995	N	N	75	N	N
64	20240619	100351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	0	3	0.00	8111146	7098	13.06	1146	1150	1138	1489	803	1146	1142.74	0.09	42	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2179	-1.94	0.50	12	0.00	-591.00	2306.00	1343	20230717	-14.67	1000	20240320	14.60	1222	-6.22	20240401	1000	14.60	20240320	1343	-14.67	20230717	1000	14.60	20240320	0.49	N	027970	1000	1901 억	166995	N	N	75	N	N
65	20240619	090355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	0	3	0.00	940691	824	1.52	1146	1146	1140	1489	803	1146	1141.62	0.09	379	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2179	-1.94	0.50	12	0.00	-591.00	2306.00	1343	20230717	-14.67	1000	20240320	14.60	1222	-6.22	20240401	1000	14.60	20240320	1343	-14.67	20230717	1000	14.60	20240320	0.49	N	027970	1000	1901 억	166995	N	N	75	N	N
66	20240618	160348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	13	2	1.15	61759431	54255	29.81	1133	1149	1133	1472	794	1133	1138.31	0.09	-2752	1186	1159	1143	1116	1100	1151	1108	1902	339	1000	790	1	1	190178237	2179	-1.94	0.50	12	0.03	-591.00	2306.00	1343	20230717	-14.67	1000	20240320	14.60	1222	-6.22	20240401	1000	14.60	20240320	1343	-14.67	20230717	1000	14.60	20240320	0.48	N	027970	1000	1901 억	169717	N	N	75	N	N
67	20240618	150345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1139	6	2	0.53	54511133	47920	26.33	1133	1149	1133	1472	794	1133	1137.54	0.09	-1714	1186	1159	1143	1116	1100	1151	1108	1902	339	1000	790	1	1	190178237	2166	-1.93	0.49	12	0.03	-591.00	2306.00	1343	20230717	-15.19	1000	20240320	13.90	1222	-6.79	20240401	1000	13.90	20240320	1343	-15.19	20230717	1000	13.90	20240320	0.48	N	027970	1000	1901 억	169717	N	N	42	N	N
68	20240618	140346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1144	11	2	0.97	50945933	44789	24.61	1133	1149	1133	1472	794	1133	1137.47	0.09	-1613	1186	1159	1143	1116	1100	1151	1108	1902	339	1000	790	1	1	190178237	2176	-1.94	0.50	12	0.02	-591.00	2306.00	1343	20230717	-14.82	1000	20240320	14.40	1222	-6.38	20240401	1000	14.40	20240320	1343	-14.82	20230717	1000	14.40	20240320	0.48	N	027970	1000	1901 억	169717	N	N	42	N	N
69	20240618	130349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	10	2	0.88	44938072	39524	21.72	1133	1149	1133	1472	794	1133	1136.98	0.09	-1401	1186	1159	1143	1116	1100	1151	1108	1902	339	1000	790	1	1	190178237	2174	-1.93	0.50	12	0.02	-591.00	2306.00	1343	20230717	-14.89	1000	20240320	14.30	1222	-6.46	20240401	1000	14.30	20240320	1343	-14.89	20230717	1000	14.30	20240320	0.48	N	027970	1000	1901 억	169717	N	N	42	N	N
70	20240618	120349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	3	2	0.26	34734866	30593	16.81	1133	1149	1133	1472	794	1133	1135.39	0.09	-1357	1186	1159	1143	1116	1100	1151	1108	1902	339	1000	790	1	1	190178237	2160	-1.92	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.41	1000	20240320	13.60	1222	-7.04	20240401	1000	13.60	20240320	1343	-15.41	20230717	1000	13.60	20240320	0.48	N	027970	1000	1901 억	169717	N	N	42	N	N
71	20240618	110346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	1	2	0.09	18830381	16563	9.10	1133	1149	1133	1472	794	1133	1136.89	0.09	-1320	1186	1159	1143	1116	1100	1151	1108	1902	339	1000	790	1	1	190178237	2157	-1.92	0.49	12	0.01	-591.00	2306.00	1343	20230717	-15.56	1000	20240320	13.40	1222	-7.20	20240401	1000	13.40	20240320	1343	-15.56	20230717	1000	13.40	20240320	0.48	N	027970	1000	1901 억	169717	N	N	42	N	N
72	20240618	100347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	7	2	0.62	14683897	12910	7.09	1133	1149	1133	1472	794	1133	1137.40	0.09	-1138	1186	1159	1143	1116	1100	1151	1108	1902	339	1000	790	1	1	190178237	2168	-1.93	0.49	12	0.01	-591.00	2306.00	1343	20230717	-15.12	1000	20240320	14.00	1222	-6.71	20240401	1000	14.00	20240320	1343	-15.12	20230717	1000	14.00	20240320	0.48	N	027970	1000	1901 억	169717	N	N	42	N	N
73	20240618	090351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	2	2	0.18	4246564	3747	2.06	1133	1135	1133	1472	794	1133	1133.32	0.09	-513	1186	1159	1143	1116	1100	1151	1108	1902	339	1000	790	1	1	190178237	2159	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.49	1000	20240320	13.50	1222	-7.12	20240401	1000	13.50	20240320	1343	-15.49	20230717	1000	13.50	20240320	0.48	N	027970	1000	1901 억	169717	N	N	42	N	N
74	20240617	160345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	-38	5	-3.25	208076373	181977	41.37	1168	1170	1127	1522	820	1171	1143.44	0.09	-844	1229	1200	1149	1120	1069	1214	1134	1902	351	1000	810	1	1	190178237	2155	-1.92	0.49	12	0.10	-591.00	2306.00	1343	20230717	-15.64	1000	20240320	13.30	1222	-7.28	20240401	1000	13.30	20240320	1343	-15.64	20230717	1000	13.30	20240320	0.47	N	027970	1000	1901 억	170022	N	N	42	N	N
75	20240617	150350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-31	5	-2.65	182435782	159435	36.25	1168	1170	1127	1522	820	1171	1144.23	0.09	-4154	1229	1200	1149	1120	1069	1214	1134	1902	351	1000	810	1	1	190178237	2168	-1.93	0.49	12	0.08	-591.00	2306.00	1343	20230717	-15.12	1000	20240320	14.00	1222	-6.71	20240401	1000	14.00	20240320	1343	-15.12	20230717	1000	14.00	20240320	0.47	N	027970	1000	1901 억	170022	N	N	15	N	N
76	20240617	140344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-19	5	-1.62	160540209	140200	31.87	1168	1170	1127	1522	820	1171	1145.04	0.09	-5231	1229	1200	1149	1120	1069	1214	1134	1902	351	1000	810	1	1	190178237	2191	-1.95	0.50	12	0.07	-591.00	2306.00	1343	20230717	-14.22	1000	20240320	15.20	1222	-5.73	20240401	1000	15.20	20240320	1343	-14.22	20230717	1000	15.20	20240320	0.47	N	027970	1000	1901 억	170022	N	N	15	N	N
77	20240617	130343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	-18	5	-1.54	155354889	135686	30.85	1168	1170	1127	1522	820	1171	1144.92	0.09	-3927	1229	1200	1149	1120	1069	1214	1134	1902	351	1000	810	1	1	190178237	2193	-1.95	0.50	12	0.07	-591.00	2306.00	1343	20230717	-14.15	1000	20240320	15.30	1222	-5.65	20240401	1000	15.30	20240320	1343	-14.15	20230717	1000	15.30	20240320	0.47	N	027970	1000	1901 억	170022	N	N	15	N	N
78	20240617	120344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	-30	5	-2.56	136092327	118978	27.05	1168	1170	1127	1522	820	1171	1143.80	0.09	5185	1229	1200	1149	1120	1069	1214	1134	1902	351	1000	810	1	1	190178237	2170	-1.93	0.49	12	0.06	-591.00	2306.00	1343	20230717	-15.04	1000	20240320	14.10	1222	-6.63	20240401	1000	14.10	20240320	1343	-15.04	20230717	1000	14.10	20240320	0.47	N	027970	1000	1901 억	170022	N	N	15	N	N
79	20240617	110342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	-18	5	-1.54	130794830	114336	25.99	1168	1170	1127	1522	820	1171	1143.90	0.09	5557	1229	1200	1149	1120	1069	1214	1134	1902	351	1000	810	1	1	190178237	2193	-1.95	0.50	12	0.06	-591.00	2306.00	1343	20230717	-14.15	1000	20240320	15.30	1222	-5.65	20240401	1000	15.30	20240320	1343	-14.15	20230717	1000	15.30	20240320	0.47	N	027970	1000	1901 억	170022	N	N	15	N	N
80	20240617	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-19	5	-1.62	116666009	102056	23.20	1168	1170	1127	1522	820	1171	1143.10	0.09	8955	1229	1200	1149	1120	1069	1214	1134	1902	351	1000	810	1	1	190178237	2191	-1.95	0.50	12	0.05	-591.00	2306.00	1343	20230717	-14.22	1000	20240320	15.20	1222	-5.73	20240401	1000	15.20	20240320	1343	-14.22	20230717	1000	15.20	20240320	0.47	N	027970	1000	1901 억	170022	N	N	15	N	N
81	20240617	090345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1167	-4	5	-0.34	9416304	8068	1.83	1168	1170	1164	1522	820	1171	1167.02	0.09	-175	1229	1200	1149	1120	1069	1214	1134	1902	351	1000	810	1	1	190178237	2219	-1.97	0.51	12	0.00	-591.00	2306.00	1343	20230717	-13.10	1000	20240320	16.70	1222	-4.50	20240401	1000	16.70	20240320	1343	-13.10	20230717	1000	16.70	20240320	0.47	N	027970	1000	1901 억	170022	N	N	15	N	N
82	20240614	160317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1171	73	2	6.65	504181952	438637	496.06	1098	1178	1098	1427	769	1098	1149.41	0.08	91308	1128	1112	1101	1085	1074	1121	1094	1902	329	1000	760	1	1	190178237	2227	-1.98	0.51	12	0.23	-591.00	2306.00	1343	20230717	-12.81	1000	20240320	17.10	1222	-4.17	20240401	1000	17.10	20240320	1343	-12.81	20230717	1000	17.10	20240320	0.47	N	027970	1000	1901 억	155496	N	N	15	N	N
83	20240614	150318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	48	2	4.37	411990332	359828	406.93	1098	1172	1098	1427	769	1098	1144.96	0.08	59054	1128	1112	1101	1085	1074	1121	1094	1902	329	1000	760	1	1	190178237	2179	-1.94	0.50	12	0.19	-591.00	2306.00	1343	20230717	-14.67	1000	20240320	14.60	1222	-6.22	20240401	1000	14.60	20240320	1343	-14.67	20230717	1000	14.60	20240320	0.47	N	027970	1000	1901 억	155496	N	N	1030	N	N
84	20240614	140317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	49	2	4.46	396255033	346113	391.42	1098	1172	1098	1427	769	1098	1144.87	0.08	56042	1128	1112	1101	1085	1074	1121	1094	1902	329	1000	760	1	1	190178237	2181	-1.94	0.50	12	0.18	-591.00	2306.00	1343	20230717	-14.59	1000	20240320	14.70	1222	-6.14	20240401	1000	14.70	20240320	1343	-14.59	20230717	1000	14.70	20240320	0.47	N	027970	1000	1901 억	155496	N	N	1030	N	N
85	20240614	130317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1166	68	2	6.19	362644767	317058	358.56	1098	1172	1098	1427	769	1098	1143.78	0.08	54008	1128	1112	1101	1085	1074	1121	1094	1902	329	1000	760	1	1	190178237	2217	-1.97	0.51	12	0.17	-591.00	2306.00	1343	20230717	-13.18	1000	20240320	16.60	1222	-4.58	20240401	1000	16.60	20240320	1343	-13.18	20230717	1000	16.60	20240320	0.47	N	027970	1000	1901 억	155496	N	N	1030	N	N
86	20240614	120319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	61	2	5.56	252187586	222321	251.42	1098	1159	1098	1427	769	1098	1134.34	0.08	46173	1128	1112	1101	1085	1074	1121	1094	1902	329	1000	760	1	1	190178237	2204	-1.96	0.50	12	0.12	-591.00	2306.00	1343	20230717	-13.70	1000	20240320	15.90	1222	-5.16	20240401	1000	15.90	20240320	1343	-13.70	20230717	1000	15.90	20240320	0.47	N	027970	1000	1901 억	155496	N	N	1030	N	N
87	20240614	110338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	34	2	3.10	112836798	100509	113.67	1098	1132	1098	1427	769	1098	1122.65	0.08	22045	1128	1112	1101	1085	1074	1121	1094	1902	329	1000	760	1	1	190178237	2153	-1.92	0.49	12	0.05	-591.00	2306.00	1343	20230717	-15.71	1000	20240320	13.20	1222	-7.36	20240401	1000	13.20	20240320	1343	-15.71	20230717	1000	13.20	20240320	0.47	N	027970	1000	1901 억	155496	N	N	1030	N	N
88	20240614	100339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	31	2	2.82	65157597	58188	65.80	1098	1129	1098	1427	769	1098	1119.78	0.08	8660	1128	1112	1101	1085	1074	1121	1094	1902	329	1000	760	1	1	190178237	2147	-1.91	0.49	12	0.03	-591.00	2306.00	1343	20230717	-15.93	1000	20240320	12.90	1222	-7.61	20240401	1000	12.90	20240320	1343	-15.93	20230717	1000	12.90	20240320	0.47	N	027970	1000	1901 억	155496	N	N	1030	N	N
89	20240614	090341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1100	2	2	0.18	942070	857	0.97	1098	1100	1098	1427	769	1098	1099.26	0.08	811	1128	1112	1101	1085	1074	1121	1094	1902	329	1000	760	1	1	190178237	2092	-1.86	0.48	12	0.00	-591.00	2306.00	1343	20230717	-18.09	1000	20240320	10.00	1222	-9.98	20240401	1000	10.00	20240320	1343	-18.09	20230717	1000	10.00	20240320	0.47	N	027970	1000	1901 억	155496	N	N	1030	N	N
90	20240613	160336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1098	4	2	0.37	97132352	88413	155.50	1094	1117	1090	1422	766	1094	1098.62	0.08	536	1108	1101	1088	1081	1068	1104	1084	1902	328	1000	760	1	1	190178237	2088	-1.86	0.48	12	0.05	-591.00	2306.00	1343	20230717	-18.24	1000	20240320	9.80	1222	-10.15	20240401	1000	9.80	20240320	1343	-18.24	20230717	1000	9.80	20240320	0.46	N	027970	1000	1901 억	154631	N	N	1030	N	N
91	20240613	150343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1095	1	2	0.09	82254994	74847	131.64	1094	1117	1090	1422	766	1094	1098.98	0.08	2815	1108	1101	1088	1081	1068	1104	1084	1902	328	1000	760	1	1	190178237	2082	-1.85	0.47	12	0.04	-591.00	2306.00	1343	20230717	-18.47	1000	20240320	9.50	1222	-10.39	20240401	1000	9.50	20240320	1343	-18.47	20230717	1000	9.50	20240320	0.46	N	027970	1000	1901 억	154631	N	N	6	N	N
92	20240613	140337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	2	2	0.18	76062853	69191	121.69	1094	1117	1090	1422	766	1094	1099.32	0.08	3079	1108	1101	1088	1081	1068	1104	1084	1902	328	1000	760	1	1	190178237	2084	-1.85	0.48	12	0.04	-591.00	2306.00	1343	20230717	-18.39	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1343	-18.39	20230717	1000	9.60	20240320	0.46	N	027970	1000	1901 억	154631	N	N	6	N	N
93	20240613	130340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	3	2	0.27	68203898	62018	109.08	1094	1117	1090	1422	766	1094	1099.74	0.08	3079	1108	1101	1088	1081	1068	1104	1084	1902	328	1000	760	1	1	190178237	2086	-1.86	0.48	12	0.03	-591.00	2306.00	1343	20230717	-18.32	1000	20240320	9.70	1222	-10.23	20240401	1000	9.70	20240320	1343	-18.32	20230717	1000	9.70	20240320	0.46	N	027970	1000	1901 억	154631	N	N	6	N	N
94	20240613	120339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1100	6	2	0.55	67981344	61815	108.72	1094	1117	1090	1422	766	1094	1099.75	0.08	3079	1108	1101	1088	1081	1068	1104	1084	1902	328	1000	760	1	1	190178237	2092	-1.86	0.48	12	0.03	-591.00	2306.00	1343	20230717	-18.09	1000	20240320	10.00	1222	-9.98	20240401	1000	10.00	20240320	1343	-18.09	20230717	1000	10.00	20240320	0.46	N	027970	1000	1901 억	154631	N	N	6	N	N
95	20240613	110336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	3	2	0.27	63706764	57921	101.87	1094	1117	1090	1422	766	1094	1099.89	0.08	3081	1108	1101	1088	1081	1068	1104	1084	1902	328	1000	760	1	1	190178237	2086	-1.86	0.48	12	0.03	-591.00	2306.00	1343	20230717	-18.32	1000	20240320	9.70	1222	-10.23	20240401	1000	9.70	20240320	1343	-18.32	20230717	1000	9.70	20240320	0.46	N	027970	1000	1901 억	154631	N	N	6	N	N
96	20240613	100336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1099	5	2	0.46	35952002	32680	57.48	1094	1117	1090	1422	766	1094	1100.12	0.08	188	1108	1101	1088	1081	1068	1104	1084	1902	328	1000	760	1	1	190178237	2090	-1.86	0.48	12	0.02	-591.00	2306.00	1343	20230717	-18.17	1000	20240320	9.90	1222	-10.07	20240401	1000	9.90	20240320	1343	-18.17	20230717	1000	9.90	20240320	0.46	N	027970	1000	1901 억	154631	N	N	6	N	N
97	20240613	090340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1095	1	2	0.09	202405	185	0.33	1094	1095	1094	1422	766	1094	1094.08	0.08	0	1108	1101	1088	1081	1068	1104	1084	1902	328	1000	760	1	1	190178237	2082	-1.85	0.47	12	0.00	-591.00	2306.00	1343	20230717	-18.47	1000	20240320	9.50	1222	-10.39	20240401	1000	9.50	20240320	1343	-18.47	20230717	1000	9.50	20240320	0.46	N	027970	1000	1901 억	154631	N	N	6	N	N
98	20240612	160333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1094	-6	5	-0.55	61719833	56839	107.52	1092	1095	1075	1430	770	1100	1085.87	0.08	3430	1129	1114	1103	1088	1077	1113	1087	1902	330	1000	770	1	1	190178237	2081	-1.85	0.47	12	0.03	-591.00	2306.00	1343	20230717	-18.54	1000	20240320	9.40	1222	-10.47	20240401	1000	9.40	20240320	1343	-18.54	20230717	1000	9.40	20240320	0.46	N	027970	1000	1901 억	151201	N	N	6	N	N
99	20240612	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	-10	5	-0.91	52813552	48668	92.06	1092	1095	1075	1430	770	1100	1085.18	0.08	3222	1129	1114	1103	1088	1077	1113	1087	1902	330	1000	770	1	1	190178237	2073	-1.84	0.47	12	0.03	-591.00	2306.00	1343	20230717	-18.84	1000	20240320	9.00	1222	-10.80	20240401	1000	9.00	20240320	1343	-18.84	20230717	1000	9.00	20240320	0.46	N	027970	1000	1901 억	151201	N	N	0	N	N
100	20240612	140336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1085	-15	5	-1.36	44816146	41298	78.12	1092	1095	1075	1430	770	1100	1085.19	0.08	2253	1129	1114	1103	1088	1077	1113	1087	1902	330	1000	770	1	1	190178237	2063	-1.84	0.47	12	0.02	-591.00	2306.00	1343	20230717	-19.21	1000	20240320	8.50	1222	-11.21	20240401	1000	8.50	20240320	1343	-19.21	20230717	1000	8.50	20240320	0.46	N	027970	1000	1901 억	151201	N	N	0	N	N
101	20240612	130335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1089	-11	5	-1.00	37230882	34328	64.94	1092	1095	1075	1430	770	1100	1084.56	0.08	2137	1129	1114	1103	1088	1077	1113	1087	1902	330	1000	770	1	1	190178237	2071	-1.84	0.47	12	0.02	-591.00	2306.00	1343	20230717	-18.91	1000	20240320	8.90	1222	-10.88	20240401	1000	8.90	20240320	1343	-18.91	20230717	1000	8.90	20240320	0.46	N	027970	1000	1901 억	151201	N	N	0	N	N
102	20240612	120335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1087	-13	5	-1.18	31925778	29454	55.72	1092	1095	1075	1430	770	1100	1083.92	0.08	1434	1129	1114	1103	1088	1077	1113	1087	1902	330	1000	770	1	1	190178237	2067	-1.84	0.47	12	0.02	-591.00	2306.00	1343	20230717	-19.06	1000	20240320	8.70	1222	-11.05	20240401	1000	8.70	20240320	1343	-19.06	20230717	1000	8.70	20240320	0.46	N	027970	1000	1901 억	151201	N	N	0	N	N
103	20240612	110334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1087	-13	5	-1.18	22085070	20385	38.56	1092	1095	1075	1430	770	1100	1083.40	0.08	1716	1129	1114	1103	1088	1077	1113	1087	1902	330	1000	770	1	1	190178237	2067	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230717	-19.06	1000	20240320	8.70	1222	-11.05	20240401	1000	8.70	20240320	1343	-19.06	20230717	1000	8.70	20240320	0.46	N	027970	1000	1901 억	151201	N	N	0	N	N
104	20240612	100335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1089	-11	5	-1.00	21937075	20249	38.30	1092	1095	1075	1430	770	1100	1083.37	0.08	1716	1129	1114	1103	1088	1077	1113	1087	1902	330	1000	770	1	1	190178237	2071	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230717	-18.91	1000	20240320	8.90	1222	-10.88	20240401	1000	8.90	20240320	1343	-18.91	20230717	1000	8.90	20240320	0.46	N	027970	1000	1901 억	151201	N	N	0	N	N
105	20240612	090335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1087	-13	5	-1.18	2922148	2685	5.08	1092	1095	1085	1430	770	1100	1088.32	0.08	241	1129	1114	1103	1088	1077	1113	1087	1902	330	1000	770	1	1	190178237	2067	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230717	-19.06	1000	20240320	8.70	1222	-11.05	20240401	1000	8.70	20240320	1343	-19.06	20230717	1000	8.70	20240320	0.46	N	027970	1000	1901 억	151201	N	N	0	N	N
106	20240610	160331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1108	15	2	1.37	73185476	66326	112.55	1093	1116	1084	1420	766	1093	1103.41	0.08	592	1115	1104	1094	1083	1073	1109	1088	1902	327	1000	760	1	1	190178237	2107	-1.87	0.48	12	0.03	-591.00	2306.00	1343	20230717	-17.50	1000	20240320	10.80	1222	-9.33	20240401	1000	10.80	20240320	1343	-17.50	20230717	1000	10.80	20240320	0.45	N	027970	1000	1901 억	154444	N	N	39	N	N
107	20240610	150335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	19	2	1.74	67782136	61452	104.28	1093	1116	1084	1420	766	1093	1103.01	0.08	986	1115	1104	1094	1083	1073	1109	1088	1902	327	1000	760	1	1	190178237	2115	-1.88	0.48	12	0.03	-591.00	2306.00	1343	20230717	-17.20	1000	20240320	11.20	1222	-9.00	20240401	1000	11.20	20240320	1343	-17.20	20230717	1000	11.20	20240320	0.45	N	027970	1000	1901 억	154444	N	N	9	N	N
108	20240610	140333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	19	2	1.74	57261789	51980	88.21	1093	1116	1084	1420	766	1093	1101.61	0.08	499	1115	1104	1094	1083	1073	1109	1088	1902	327	1000	760	1	1	190178237	2115	-1.88	0.48	12	0.03	-591.00	2306.00	1343	20230717	-17.20	1000	20240320	11.20	1222	-9.00	20240401	1000	11.20	20240320	1343	-17.20	20230717	1000	11.20	20240320	0.45	N	027970	1000	1901 억	154444	N	N	9	N	N
109	20240610	130333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1109	16	2	1.46	43661396	39763	67.47	1093	1110	1084	1420	766	1093	1098.04	0.08	-105	1115	1104	1094	1083	1073	1109	1088	1902	327	1000	760	1	1	190178237	2109	-1.88	0.48	12	0.02	-591.00	2306.00	1343	20230717	-17.42	1000	20240320	10.90	1222	-9.25	20240401	1000	10.90	20240320	1343	-17.42	20230717	1000	10.90	20240320	0.45	N	027970	1000	1901 억	154444	N	N	9	N	N
110	20240610	120333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1108	15	2	1.37	38908284	35477	60.20	1093	1108	1084	1420	766	1093	1096.72	0.08	-808	1115	1104	1094	1083	1073	1109	1088	1902	327	1000	760	1	1	190178237	2107	-1.87	0.48	12	0.02	-591.00	2306.00	1343	20230717	-17.50	1000	20240320	10.80	1222	-9.33	20240401	1000	10.80	20240320	1343	-17.50	20230717	1000	10.80	20240320	0.45	N	027970	1000	1901 억	154444	N	N	9	N	N
111	20240610	110335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1098	5	2	0.46	21374916	19558	33.19	1093	1102	1084	1420	766	1093	1092.90	0.08	-1442	1115	1104	1094	1083	1073	1109	1088	1902	327	1000	760	1	1	190178237	2088	-1.86	0.48	12	0.01	-591.00	2306.00	1343	20230717	-18.24	1000	20240320	9.80	1222	-10.15	20240401	1000	9.80	20240320	1343	-18.24	20230717	1000	9.80	20240320	0.45	N	027970	1000	1901 억	154444	N	N	9	N	N
112	20240610	100334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1100	7	2	0.64	9166577	8395	14.25	1093	1100	1084	1420	766	1093	1091.91	0.08	-1056	1115	1104	1094	1083	1073	1109	1088	1902	327	1000	760	1	1	190178237	2092	-1.86	0.48	12	0.00	-591.00	2306.00	1343	20230717	-18.09	1000	20240320	10.00	1222	-9.98	20240401	1000	10.00	20240320	1343	-18.09	20230717	1000	10.00	20240320	0.45	N	027970	1000	1901 억	154444	N	N	9	N	N
113	20240610	090339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	-3	5	-0.27	1446318	1326	2.25	1093	1093	1090	1420	766	1093	1090.74	0.08	-1048	1115	1104	1094	1083	1073	1109	1088	1902	327	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230717	-18.84	1000	20240320	9.00	1222	-10.80	20240401	1000	9.00	20240320	1343	-18.84	20230717	1000	9.00	20240320	0.45	N	027970	1000	1901 억	154444	N	N	9	N	N
114	20240607	160343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	14	2	1.30	64285835	58728	142.74	1090	1105	1084	1402	756	1079	1094.64	0.08	-2316	1094	1086	1076	1068	1058	1081	1063	1902	323	1000	750	1	1	190178237	2079	-1.85	0.47	12	0.03	-591.00	2306.00	1343	20230717	-18.62	1000	20240320	9.30	1222	-10.56	20240401	1000	9.30	20240320	1343	-18.62	20230717	1000	9.30	20240320	0.46	N	027970	1000	1901 억	156760	N	N	9	N	N
115	20240607	150345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1085	6	2	0.56	59256942	54118	131.54	1090	1105	1085	1402	756	1079	1094.96	0.08	-3001	1094	1086	1076	1068	1058	1081	1063	1902	323	1000	750	1	1	190178237	2063	-1.84	0.47	12	0.03	-591.00	2306.00	1343	20230717	-19.21	1000	20240320	8.50	1222	-11.21	20240401	1000	8.50	20240320	1343	-19.21	20230717	1000	8.50	20240320	0.46	N	027970	1000	1901 억	156760	N	N	10	N	N
116	20240607	140343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	14	2	1.30	55564818	50728	123.30	1090	1105	1088	1402	756	1079	1095.35	0.08	-3660	1094	1086	1076	1068	1058	1081	1063	1902	323	1000	750	1	1	190178237	2079	-1.85	0.47	12	0.03	-591.00	2306.00	1343	20230717	-18.62	1000	20240320	9.30	1222	-10.56	20240401	1000	9.30	20240320	1343	-18.62	20230717	1000	9.30	20240320	0.46	N	027970	1000	1901 억	156760	N	N	10	N	N
117	20240607	130344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	18	2	1.67	53084036	48461	117.79	1090	1105	1088	1402	756	1079	1095.40	0.08	-3660	1094	1086	1076	1068	1058	1081	1063	1902	323	1000	750	1	1	190178237	2086	-1.86	0.48	12	0.03	-591.00	2306.00	1343	20230717	-18.32	1000	20240320	9.70	1222	-10.23	20240401	1000	9.70	20240320	1343	-18.32	20230717	1000	9.70	20240320	0.46	N	027970	1000	1901 억	156760	N	N	10	N	N
118	20240607	120343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1101	22	2	2.04	52560886	47985	116.63	1090	1105	1088	1402	756	1079	1095.36	0.08	-3651	1094	1086	1076	1068	1058	1081	1063	1902	323	1000	750	1	1	190178237	2094	-1.86	0.48	12	0.03	-591.00	2306.00	1343	20230717	-18.02	1000	20240320	10.10	1222	-9.90	20240401	1000	10.10	20240320	1343	-18.02	20230717	1000	10.10	20240320	0.46	N	027970	1000	1901 억	156760	N	N	10	N	N
119	20240607	110343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1101	22	2	2.04	45913886	41958	101.98	1090	1102	1088	1402	756	1079	1094.28	0.08	-3485	1094	1086	1076	1068	1058	1081	1063	1902	323	1000	750	1	1	190178237	2094	-1.86	0.48	12	0.02	-591.00	2306.00	1343	20230717	-18.02	1000	20240320	10.10	1222	-9.90	20240401	1000	10.10	20240320	1343	-18.02	20230717	1000	10.10	20240320	0.46	N	027970	1000	1901 억	156760	N	N	10	N	N
120	20240607	100342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1095	16	2	1.48	20382408	18686	45.42	1090	1097	1088	1402	756	1079	1090.78	0.08	-3740	1094	1086	1076	1068	1058	1081	1063	1902	323	1000	750	1	1	190178237	2082	-1.85	0.47	12	0.01	-591.00	2306.00	1343	20230717	-18.47	1000	20240320	9.50	1222	-10.39	20240401	1000	9.50	20240320	1343	-18.47	20230717	1000	9.50	20240320	0.46	N	027970	1000	1901 억	156760	N	N	10	N	N
121	20240607	090340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	14	2	1.30	9134815	8376	20.36	1090	1097	1090	1402	756	1079	1090.59	0.08	-3909	1094	1086	1076	1068	1058	1081	1063	1902	323	1000	750	1	1	190178237	2079	-1.85	0.47	12	0.00	-591.00	2306.00	1343	20230717	-18.62	1000	20240320	9.30	1222	-10.56	20240401	1000	9.30	20240320	1343	-18.62	20230717	1000	9.30	20240320	0.46	N	027970	1000	1901 억	156760	N	N	10	N	N
122	20240605	160340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1079	-5	5	-0.46	44182669	41130	52.20	1082	1084	1066	1409	759	1084	1074.15	0.08	-1889	1118	1101	1088	1071	1058	1094	1064	1902	325	1000	750	1	1	190178237	2052	-1.83	0.47	12	0.02	-591.00	2306.00	1343	20230717	-19.66	1000	20240320	7.90	1222	-11.70	20240401	1000	7.90	20240320	1343	-19.66	20230717	1000	7.90	20240320	0.47	N	027970	1000	1901 억	158621	N	N	10	N	N
123	20240605	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1075	-9	5	-0.83	38210121	35573	45.15	1082	1084	1066	1409	759	1084	1074.13	0.08	-844	1118	1101	1088	1071	1058	1094	1064	1902	325	1000	750	1	1	190178237	2044	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230717	-19.96	1000	20240320	7.50	1222	-12.03	20240401	1000	7.50	20240320	1343	-19.96	20230717	1000	7.50	20240320	0.47	N	027970	1000	1901 억	158621	N	N	1	N	N
124	20240605	140339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-14	5	-1.29	29312270	27298	34.64	1082	1082	1066	1409	759	1084	1073.79	0.08	66	1118	1101	1088	1071	1058	1094	1064	1902	325	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230717	-20.33	1000	20240320	7.00	1222	-12.44	20240401	1000	7.00	20240320	1343	-20.33	20230717	1000	7.00	20240320	0.47	N	027970	1000	1901 억	158621	N	N	1	N	N
125	20240605	130341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	-13	5	-1.20	27907138	25986	32.98	1082	1082	1066	1409	759	1084	1073.93	0.08	167	1118	1101	1088	1071	1058	1094	1064	1902	325	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230717	-20.25	1000	20240320	7.10	1222	-12.36	20240401	1000	7.10	20240320	1343	-20.25	20230717	1000	7.10	20240320	0.47	N	027970	1000	1901 억	158621	N	N	1	N	N
126	20240605	120339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	-13	5	-1.20	23687116	22040	27.97	1082	1082	1071	1409	759	1084	1074.73	0.08	217	1118	1101	1088	1071	1058	1094	1064	1902	325	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230717	-20.25	1000	20240320	7.10	1222	-12.36	20240401	1000	7.10	20240320	1343	-20.25	20230717	1000	7.10	20240320	0.47	N	027970	1000	1901 억	158621	N	N	1	N	N
127	20240605	110341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1081	-3	5	-0.28	15715144	14611	18.54	1082	1082	1071	1409	759	1084	1075.57	0.08	636	1118	1101	1088	1071	1058	1094	1064	1902	325	1000	750	1	1	190178237	2056	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230717	-19.51	1000	20240320	8.10	1222	-11.54	20240401	1000	8.10	20240320	1343	-19.51	20230717	1000	8.10	20240320	0.47	N	027970	1000	1901 억	158621	N	N	1	N	N
128	20240605	100341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1072	-12	5	-1.11	13675034	12713	16.13	1082	1082	1071	1409	759	1084	1075.67	0.08	1000	1118	1101	1088	1071	1058	1094	1064	1902	325	1000	750	1	1	190178237	2039	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230717	-20.18	1000	20240320	7.20	1222	-12.27	20240401	1000	7.20	20240320	1343	-20.18	20230717	1000	7.20	20240320	0.47	N	027970	1000	1901 억	158621	N	N	1	N	N
129	20240605	090340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1073	-11	5	-1.01	5295395	4911	6.23	1082	1082	1073	1409	759	1084	1078.27	0.08	1484	1118	1101	1088	1071	1058	1094	1064	1902	325	1000	750	1	1	190178237	2041	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230717	-20.10	1000	20240320	7.30	1222	-12.19	20240401	1000	7.30	20240320	1343	-20.10	20230717	1000	7.30	20240320	0.47	N	027970	1000	1901 억	158621	N	N	1	N	N
130	20240604	160337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1084	-4	5	-0.37	85659467	78726	70.19	1085	1105	1075	1414	762	1088	1088.07	0.08	2352	1130	1109	1070	1049	1010	1119	1059	1902	326	1000	760	1	1	190178237	2062	-1.83	0.47	12	0.04	-591.00	2306.00	1343	20230717	-19.29	1000	20240320	8.40	1222	-11.29	20240401	1000	8.40	20240320	1343	-19.29	20230717	1000	8.40	20240320	0.48	N	027970	1000	1901 억	156006	N	N	1	N	N
131	20240604	150338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1086	-2	5	-0.18	80124815	73623	65.64	1085	1105	1075	1414	762	1088	1088.31	0.08	5324	1130	1109	1070	1049	1010	1119	1059	1902	326	1000	760	1	1	190178237	2065	-1.84	0.47	12	0.04	-591.00	2306.00	1343	20230717	-19.14	1000	20240320	8.60	1222	-11.13	20240401	1000	8.60	20240320	1343	-19.14	20230717	1000	8.60	20240320	0.48	N	027970	1000	1901 억	156006	N	N	0	N	N
132	20240604	140339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1094	6	2	0.55	60776205	55725	49.68	1085	1105	1075	1414	762	1088	1090.66	0.08	6346	1130	1109	1070	1049	1010	1119	1059	1902	326	1000	760	1	1	190178237	2081	-1.85	0.47	12	0.03	-591.00	2306.00	1343	20230717	-18.54	1000	20240320	9.40	1222	-10.47	20240401	1000	9.40	20240320	1343	-18.54	20230717	1000	9.40	20240320	0.48	N	027970	1000	1901 억	156006	N	N	0	N	N
133	20240604	130337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1095	7	2	0.64	40529586	37273	33.23	1085	1095	1075	1414	762	1088	1087.37	0.08	1094	1130	1109	1070	1049	1010	1119	1059	1902	326	1000	760	1	1	190178237	2082	-1.85	0.47	12	0.02	-591.00	2306.00	1343	20230717	-18.47	1000	20240320	9.50	1222	-10.39	20240401	1000	9.50	20240320	1343	-18.47	20230717	1000	9.50	20240320	0.48	N	027970	1000	1901 억	156006	N	N	0	N	N
134	20240604	120337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1086	-2	5	-0.18	24818201	22878	20.40	1085	1094	1075	1414	762	1088	1084.77	0.08	1944	1130	1109	1070	1049	1010	1119	1059	1902	326	1000	760	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230717	-19.14	1000	20240320	8.60	1222	-11.13	20240401	1000	8.60	20240320	1343	-19.14	20230717	1000	8.60	20240320	0.48	N	027970	1000	1901 억	156006	N	N	0	N	N
135	20240604	110336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1084	-4	5	-0.37	24576433	22655	20.20	1085	1094	1075	1414	762	1088	1084.77	0.08	1947	1130	1109	1070	1049	1010	1119	1059	1902	326	1000	760	1	1	190178237	2062	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230717	-19.29	1000	20240320	8.40	1222	-11.29	20240401	1000	8.40	20240320	1343	-19.29	20230717	1000	8.40	20240320	0.48	N	027970	1000	1901 억	156006	N	N	0	N	N
136	20240604	100335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	2	2	0.18	16519828	15204	13.56	1085	1094	1080	1414	762	1088	1086.52	0.08	-525	1130	1109	1070	1049	1010	1119	1059	1902	326	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230717	-18.84	1000	20240320	9.00	1222	-10.80	20240401	1000	9.00	20240320	1343	-18.84	20230717	1000	9.00	20240320	0.48	N	027970	1000	1901 억	156006	N	N	0	N	N
137	20240604	090339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1083	-5	5	-0.46	1980286	1828	1.63	1085	1085	1080	1414	762	1088	1082.50	0.08	148	1130	1109	1070	1049	1010	1119	1059	1902	326	1000	760	1	1	190178237	2060	-1.83	0.47	12	0.00	-591.00	2306.00	1343	20230717	-19.36	1000	20240320	8.30	1222	-11.37	20240401	1000	8.30	20240320	1343	-19.36	20230717	1000	8.30	20240320	0.48	N	027970	1000	1901 억	156006	N	N	0	N	N
138	20240603	160334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1088	50	2	4.82	119585419	112063	144.94	1031	1091	1031	1349	727	1038	1066.69	0.07	26685	1058	1048	1039	1029	1020	1053	1034	1902	311	1000	720	1	1	190178237	2069	-1.84	0.47	12	0.06	-591.00	2306.00	1343	20230717	-18.99	1000	20240320	8.80	1222	-10.97	20240401	1000	8.80	20240320	1343	-18.99	20230717	1000	8.80	20240320	0.48	N	027970	1000	1901 억	129946	N	N	0	N	N
139	20240603	150334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1083	45	2	4.34	109523772	102800	132.96	1031	1091	1031	1349	727	1038	1065.41	0.07	25498	1058	1048	1039	1029	1020	1053	1034	1902	311	1000	720	1	1	190178237	2060	-1.83	0.47	12	0.05	-591.00	2306.00	1343	20230717	-19.36	1000	20240320	8.30	1222	-11.37	20240401	1000	8.30	20240320	1343	-19.36	20230717	1000	8.30	20240320	0.48	N	027970	1000	1901 억	129946	N	N	0	N	N
140	20240603	140334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1089	51	2	4.91	88692780	83568	108.08	1031	1091	1031	1349	727	1038	1061.32	0.07	23359	1058	1048	1039	1029	1020	1053	1034	1902	311	1000	720	1	1	190178237	2071	-1.84	0.47	12	0.04	-591.00	2306.00	1343	20230717	-18.91	1000	20240320	8.90	1222	-10.88	20240401	1000	8.90	20240320	1343	-18.91	20230717	1000	8.90	20240320	0.48	N	027970	1000	1901 억	129946	N	N	0	N	N
141	20240603	130334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1067	29	2	2.79	53468811	50955	65.90	1031	1069	1031	1349	727	1038	1049.33	0.07	21540	1058	1048	1039	1029	1020	1053	1034	1902	311	1000	720	1	1	190178237	2029	-1.81	0.46	12	0.03	-591.00	2306.00	1343	20230717	-20.55	1000	20240320	6.70	1222	-12.68	20240401	1000	6.70	20240320	1343	-20.55	20230717	1000	6.70	20240320	0.48	N	027970	1000	1901 억	129946	N	N	0	N	N
142	20240603	120334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1052	14	2	1.35	35793552	34331	44.40	1031	1058	1031	1349	727	1038	1042.60	0.07	14301	1058	1048	1039	1029	1020	1053	1034	1902	311	1000	720	1	1	190178237	2001	-1.78	0.46	12	0.02	-591.00	2306.00	1343	20230717	-21.67	1000	20240320	5.20	1222	-13.91	20240401	1000	5.20	20240320	1343	-21.67	20230717	1000	5.20	20240320	0.48	N	027970	1000	1901 억	129946	N	N	0	N	N
143	20240603	110332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1039	1	2	0.10	29373515	28206	36.48	1031	1046	1031	1349	727	1038	1041.39	0.07	11172	1058	1048	1039	1029	1020	1053	1034	1902	311	1000	720	1	1	190178237	1976	-1.76	0.45	12	0.01	-591.00	2306.00	1343	20230717	-22.64	1000	20240320	3.90	1222	-14.98	20240401	1000	3.90	20240320	1343	-22.64	20230717	1000	3.90	20240320	0.48	N	027970	1000	1901 억	129946	N	N	0	N	N
144	20240603	100331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1042	4	2	0.39	11997438	11556	14.95	1031	1043	1031	1349	727	1038	1038.20	0.07	-117	1058	1048	1039	1029	1020	1053	1034	1902	311	1000	720	1	1	190178237	1982	-1.76	0.45	12	0.01	-591.00	2306.00	1343	20230717	-22.41	1000	20240320	4.20	1222	-14.73	20240401	1000	4.20	20240320	1343	-22.41	20230717	1000	4.20	20240320	0.48	N	027970	1000	1901 억	129946	N	N	0	N	N
145	20240603	090331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1037	-1	5	-0.10	11347	11	0.01	1031	1037	1031	1349	727	1038	1031.55	0.07	3	1058	1048	1039	1029	1020	1053	1034	1902	311	1000	720	1	1	190178237	1972	-1.75	0.45	12	0.00	-591.00	2306.00	1343	20230717	-22.78	1000	20240320	3.70	1222	-15.14	20240401	1000	3.70	20240320	1343	-22.78	20230717	1000	3.70	20240320	0.48	N	027970	1000	1901 억	129946	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History