KissMeData/027970/price/prices-20240701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

77 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	20240731	160406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-3	5	-0.27	15883884	14141	89.33	1115	1129	1115	1459	787	1123	1123.25	0.09	-121	1141	1132	1114	1105	1087	1136	1109	1902	336	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230918	-16.60	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1343	-16.60	20230918	1000	12.00	20240320	0.58	N	027970	1000	1901 억	170984	N	N	331	N	N
3	20240731	150407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	2	2	0.18	14493906	12900	81.49	1115	1129	1115	1459	787	1123	1123.56	0.09	-256	1141	1132	1114	1105	1087	1136	1109	1902	336	1000	780	1	1	190178237	2140	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230918	-16.23	1000	20240320	12.50	1222	-7.94	20240401	1000	12.50	20240320	1343	-16.23	20230918	1000	12.50	20240320	0.58	N	027970	1000	1901 억	170984	N	N	0	N	N
4	20240731	140410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	2	2	0.18	13820917	12301	77.71	1115	1129	1115	1459	787	1123	1123.56	0.09	-256	1141	1132	1114	1105	1087	1136	1109	1902	336	1000	780	1	1	190178237	2140	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230918	-16.23	1000	20240320	12.50	1222	-7.94	20240401	1000	12.50	20240320	1343	-16.23	20230918	1000	12.50	20240320	0.58	N	027970	1000	1901 억	170984	N	N	0	N	N
5	20240731	130409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-1	5	-0.09	8155165	7259	45.86	1115	1129	1115	1459	787	1123	1123.46	0.09	119	1141	1132	1114	1105	1087	1136	1109	1902	336	1000	780	1	1	190178237	2134	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230918	-16.46	1000	20240320	12.20	1222	-8.18	20240401	1000	12.20	20240320	1343	-16.46	20230918	1000	12.20	20240320	0.58	N	027970	1000	1901 억	170984	N	N	0	N	N
6	20240731	120411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-1	5	-0.09	7654753	6813	43.04	1115	1129	1115	1459	787	1123	1123.55	0.09	119	1141	1132	1114	1105	1087	1136	1109	1902	336	1000	780	1	1	190178237	2134	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230918	-16.46	1000	20240320	12.20	1222	-8.18	20240401	1000	12.20	20240320	1343	-16.46	20230918	1000	12.20	20240320	0.58	N	027970	1000	1901 억	170984	N	N	0	N	N
7	20240731	110408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	6	2	0.53	4149633	3696	23.35	1115	1129	1115	1459	787	1123	1122.74	0.09	-5	1141	1132	1114	1105	1087	1136	1109	1902	336	1000	780	1	1	190178237	2147	-1.91	0.49	12	0.00	-591.00	2306.00	1343	20230918	-15.93	1000	20240320	12.90	1222	-7.61	20240401	1000	12.90	20240320	1343	-15.93	20230918	1000	12.90	20240320	0.58	N	027970	1000	1901 억	170984	N	N	0	N	N
8	20240731	100408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-1	5	-0.09	840677	752	4.75	1115	1122	1115	1459	787	1123	1117.92	0.09	-46	1141	1132	1114	1105	1087	1136	1109	1902	336	1000	780	1	1	190178237	2134	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230918	-16.46	1000	20240320	12.20	1222	-8.18	20240401	1000	12.20	20240320	1343	-16.46	20230918	1000	12.20	20240320	0.58	N	027970	1000	1901 억	170984	N	N	0	N	N
9	20240731	090403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-3	5	-0.27	350115	314	1.98	1115	1120	1115	1459	787	1123	1115.02	0.09	-46	1141	1132	1114	1105	1087	1136	1109	1902	336	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230918	-16.60	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1343	-16.60	20230918	1000	12.00	20240320	0.58	N	027970	1000	1901 억	170984	N	N	0	N	N
10	20240730	160357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1123	5	2	0.45	17566449	15830	170.69	1120	1123	1096	1453	783	1118	1109.69	0.09	-1399	1136	1126	1113	1103	1090	1132	1109	1902	335	1000	780	1	1	190178237	2136	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230918	-16.38	1000	20240320	12.30	1222	-8.10	20240401	1000	12.30	20240320	1343	-16.38	20230918	1000	12.30	20240320	0.58	N	027970	1000	1901 억	171121	N	N	0	N	N
11	20240730	150404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1109	-9	5	-0.81	11960332	10810	116.56	1120	1120	1096	1453	783	1118	1106.41	0.09	-1026	1136	1126	1113	1103	1090	1132	1109	1902	335	1000	780	1	1	190178237	2109	-1.88	0.48	12	0.01	-591.00	2306.00	1343	20230918	-17.42	1000	20240320	10.90	1222	-9.25	20240401	1000	10.90	20240320	1343	-17.42	20230918	1000	10.90	20240320	0.58	N	027970	1000	1901 억	171121	N	N	0	N	N
12	20240730	140358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1106	-12	5	-1.07	9908423	8956	96.57	1120	1120	1096	1453	783	1118	1106.34	0.09	193	1136	1126	1113	1103	1090	1132	1109	1902	335	1000	780	1	1	190178237	2103	-1.87	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.65	1000	20240320	10.60	1222	-9.49	20240401	1000	10.60	20240320	1343	-17.65	20230918	1000	10.60	20240320	0.58	N	027970	1000	1901 억	171121	N	N	0	N	N
13	20240730	130403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1106	-12	5	-1.07	8965173	8099	87.33	1120	1120	1099	1453	783	1118	1106.95	0.09	233	1136	1126	1113	1103	1090	1132	1109	1902	335	1000	780	1	1	190178237	2103	-1.87	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.65	1000	20240320	10.60	1222	-9.49	20240401	1000	10.60	20240320	1343	-17.65	20230918	1000	10.60	20240320	0.58	N	027970	1000	1901 억	171121	N	N	0	N	N
14	20240730	120401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1100	-18	5	-1.61	8227785	7429	80.11	1120	1120	1100	1453	783	1118	1107.52	0.09	56	1136	1126	1113	1103	1090	1132	1109	1902	335	1000	780	1	1	190178237	2092	-1.86	0.48	12	0.00	-591.00	2306.00	1343	20230918	-18.09	1000	20240320	10.00	1222	-9.98	20240401	1000	10.00	20240320	1343	-18.09	20230918	1000	10.00	20240320	0.58	N	027970	1000	1901 억	171121	N	N	0	N	N
15	20240730	110403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1102	-16	5	-1.43	5706402	5139	55.41	1120	1120	1101	1453	783	1118	1110.41	0.09	-71	1136	1126	1113	1103	1090	1132	1109	1902	335	1000	780	1	1	190178237	2096	-1.86	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.94	1000	20240320	10.20	1222	-9.82	20240401	1000	10.20	20240320	1343	-17.94	20230918	1000	10.20	20240320	0.58	N	027970	1000	1901 억	171121	N	N	0	N	N
16	20240730	100403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1107	-11	5	-0.98	4205662	3779	40.75	1120	1120	1107	1453	783	1118	1112.90	0.09	-282	1136	1126	1113	1103	1090	1132	1109	1902	335	1000	780	1	1	190178237	2105	-1.87	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.57	1000	20240320	10.70	1222	-9.41	20240401	1000	10.70	20240320	1343	-17.57	20230918	1000	10.70	20240320	0.58	N	027970	1000	1901 억	171121	N	N	0	N	N
17	20240730	090405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	2	2	0.18	310240	277	2.99	1120	1120	1120	1453	783	1118	1120.00	0.09	-40	1136	1126	1113	1103	1090	1132	1109	1902	335	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230918	-16.60	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1343	-16.60	20230918	1000	12.00	20240320	0.58	N	027970	1000	1901 억	171121	N	N	0	N	N
18	20240729	160359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	23	2	2.10	10214250	9189	33.21	1100	1123	1100	1423	767	1095	1111.57	0.09	-54	1113	1103	1089	1079	1065	1109	1085	1902	328	1000	760	1	1	190178237	2126	-1.89	0.48	12	0.00	-591.00	2306.00	1343	20230918	-16.75	1000	20240320	11.80	1222	-8.51	20240401	1000	11.80	20240320	1343	-16.75	20230918	1000	11.80	20240320	0.57	N	027970	1000	1901 억	171175	N	N	11	N	N
19	20240729	150401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1105	10	2	0.91	7391634	6648	24.03	1100	1123	1100	1423	767	1095	1111.86	0.09	-54	1113	1103	1089	1079	1065	1109	1085	1902	328	1000	760	1	1	190178237	2101	-1.87	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.72	1000	20240320	10.50	1222	-9.57	20240401	1000	10.50	20240320	1343	-17.72	20230918	1000	10.50	20240320	0.57	N	027970	1000	1901 억	171175	N	N	11	N	N
20	20240729	140404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	19	2	1.74	5519355	4958	17.92	1100	1123	1100	1423	767	1095	1113.22	0.09	-55	1113	1103	1089	1079	1065	1109	1085	1902	328	1000	760	1	1	190178237	2119	-1.88	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.05	1000	20240320	11.40	1222	-8.84	20240401	1000	11.40	20240320	1343	-17.05	20230918	1000	11.40	20240320	0.57	N	027970	1000	1901 억	171175	N	N	11	N	N
21	20240729	130408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	15	2	1.37	5410341	4860	17.56	1100	1123	1100	1423	767	1095	1113.24	0.09	-55	1113	1103	1089	1079	1065	1109	1085	1902	328	1000	760	1	1	190178237	2111	-1.88	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.35	1000	20240320	11.00	1222	-9.17	20240401	1000	11.00	20240320	1343	-17.35	20230918	1000	11.00	20240320	0.57	N	027970	1000	1901 억	171175	N	N	11	N	N
22	20240729	120400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	23	2	2.10	3561119	3200	11.57	1100	1123	1100	1423	767	1095	1112.85	0.09	-55	1113	1103	1089	1079	1065	1109	1085	1902	328	1000	760	1	1	190178237	2126	-1.89	0.48	12	0.00	-591.00	2306.00	1343	20230918	-16.75	1000	20240320	11.80	1222	-8.51	20240401	1000	11.80	20240320	1343	-16.75	20230918	1000	11.80	20240320	0.57	N	027970	1000	1901 억	171175	N	N	11	N	N
23	20240729	110402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	17	2	1.55	2850824	2562	9.26	1100	1123	1100	1423	767	1095	1112.73	0.09	-55	1113	1103	1089	1079	1065	1109	1085	1902	328	1000	760	1	1	190178237	2115	-1.88	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.20	1000	20240320	11.20	1222	-9.00	20240401	1000	11.20	20240320	1343	-17.20	20230918	1000	11.20	20240320	0.57	N	027970	1000	1901 억	171175	N	N	11	N	N
24	20240729	100402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	25	2	2.28	1509465	1354	4.89	1100	1120	1100	1423	767	1095	1114.82	0.09	-15	1113	1103	1089	1079	1065	1109	1085	1902	328	1000	760	1	1	190178237	2130	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230918	-16.60	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1343	-16.60	20230918	1000	12.00	20240320	0.57	N	027970	1000	1901 억	171175	N	N	11	N	N
25	20240729	090359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1100	5	2	0.46	228810	208	0.75	1100	1101	1100	1423	767	1095	1100.05	0.09	2	1113	1103	1089	1079	1065	1109	1085	1902	328	1000	760	1	1	190178237	2092	-1.86	0.48	12	0.00	-591.00	2306.00	1343	20230918	-18.09	1000	20240320	10.00	1222	-9.98	20240401	1000	10.00	20240320	1343	-18.09	20230918	1000	10.00	20240320	0.57	N	027970	1000	1901 억	171175	N	N	11	N	N
26	20240726	160354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1095	5	2	0.46	29349941	27078	61.78	1090	1099	1075	1417	763	1090	1083.90	0.09	1438	1128	1108	1099	1079	1070	1104	1075	1902	327	1000	760	1	1	190178237	2082	-1.85	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.47	1000	20240320	9.50	1222	-10.39	20240401	1000	9.50	20240320	1343	-18.47	20230918	1000	9.50	20240320	0.57	N	027970	1000	1901 억	169737	N	N	11	N	N
27	20240726	150357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1098	8	2	0.73	28880812	26648	60.80	1090	1099	1075	1417	763	1090	1083.79	0.09	1458	1128	1108	1099	1079	1070	1104	1075	1902	327	1000	760	1	1	190178237	2088	-1.86	0.48	12	0.01	-591.00	2306.00	1343	20230918	-18.24	1000	20240320	9.80	1222	-10.15	20240401	1000	9.80	20240320	1343	-18.24	20230918	1000	9.80	20240320	0.57	N	027970	1000	1901 억	169737	N	N	0	N	N
28	20240726	140359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1098	8	2	0.73	26036250	24056	54.89	1090	1098	1075	1417	763	1090	1082.32	0.09	1458	1128	1108	1099	1079	1070	1104	1075	1902	327	1000	760	1	1	190178237	2088	-1.86	0.48	12	0.01	-591.00	2306.00	1343	20230918	-18.24	1000	20240320	9.80	1222	-10.15	20240401	1000	9.80	20240320	1343	-18.24	20230918	1000	9.80	20240320	0.57	N	027970	1000	1901 억	169737	N	N	0	N	N
29	20240726	130358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1084	-6	5	-0.55	20439090	18909	43.14	1090	1090	1075	1417	763	1090	1080.92	0.09	1458	1128	1108	1099	1079	1070	1104	1075	1902	327	1000	760	1	1	190178237	2062	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.29	1000	20240320	8.40	1222	-11.29	20240401	1000	8.40	20240320	1343	-19.29	20230918	1000	8.40	20240320	0.57	N	027970	1000	1901 억	169737	N	N	0	N	N
30	20240726	120400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1088	-2	5	-0.18	19219404	17785	40.58	1090	1090	1075	1417	763	1090	1080.65	0.09	1620	1128	1108	1099	1079	1070	1104	1075	1902	327	1000	760	1	1	190178237	2069	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.99	1000	20240320	8.80	1222	-10.97	20240401	1000	8.80	20240320	1343	-18.99	20230918	1000	8.80	20240320	0.57	N	027970	1000	1901 억	169737	N	N	0	N	N
31	20240726	110359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1080	-10	5	-0.92	14545925	13460	30.71	1090	1090	1075	1417	763	1090	1080.68	0.09	2034	1128	1108	1099	1079	1070	1104	1075	1902	327	1000	760	1	1	190178237	2054	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.58	1000	20240320	8.00	1222	-11.62	20240401	1000	8.00	20240320	1343	-19.58	20230918	1000	8.00	20240320	0.57	N	027970	1000	1901 억	169737	N	N	0	N	N
32	20240726	100359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1089	-1	5	-0.09	4409897	4063	9.27	1090	1090	1075	1417	763	1090	1085.38	0.09	297	1128	1108	1099	1079	1070	1104	1075	1902	327	1000	760	1	1	190178237	2071	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.91	1000	20240320	8.90	1222	-10.88	20240401	1000	8.90	20240320	1343	-18.91	20230918	1000	8.90	20240320	0.57	N	027970	1000	1901 억	169737	N	N	0	N	N
33	20240726	090357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	0	3	0.00	681250	625	1.43	1090	1090	1090	1417	763	1090	1090.00	0.09	-1	1128	1108	1099	1079	1070	1104	1075	1902	327	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.84	1000	20240320	9.00	1222	-10.80	20240401	1000	9.00	20240320	1343	-18.84	20230918	1000	9.00	20240320	0.57	N	027970	1000	1901 억	169737	N	N	0	N	N
34	20240725	160357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	-29	5	-2.59	48246278	43826	174.93	1119	1119	1090	1454	784	1119	1100.86	0.09	-2830	1142	1130	1118	1106	1094	1136	1112	1902	335	1000	780	1	1	190178237	2073	-1.84	0.47	12	0.02	-591.00	2306.00	1343	20230918	-18.84	1000	20240320	9.00	1222	-10.80	20240401	1000	9.00	20240320	1343	-18.84	20230918	1000	9.00	20240320	0.58	N	027970	1000	1901 억	172567	N	N	0	N	N
35	20240725	150403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	-22	5	-1.97	40983198	37175	148.38	1119	1119	1092	1454	784	1119	1102.44	0.09	-2461	1142	1130	1118	1106	1094	1136	1112	1902	335	1000	780	1	1	190178237	2086	-1.86	0.48	12	0.02	-591.00	2306.00	1343	20230918	-18.32	1000	20240320	9.70	1222	-10.23	20240401	1000	9.70	20240320	1343	-18.32	20230918	1000	9.70	20240320	0.58	N	027970	1000	1901 억	172567	N	N	0	N	N
36	20240725	140401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1109	-10	5	-0.89	25364478	22943	91.57	1119	1119	1100	1454	784	1119	1105.54	0.09	-2822	1142	1130	1118	1106	1094	1136	1112	1902	335	1000	780	1	1	190178237	2109	-1.88	0.48	12	0.01	-591.00	2306.00	1343	20230918	-17.42	1000	20240320	10.90	1222	-9.25	20240401	1000	10.90	20240320	1343	-17.42	20230918	1000	10.90	20240320	0.58	N	027970	1000	1901 억	172567	N	N	0	N	N
37	20240725	130359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-9	5	-0.80	22072084	19962	79.68	1119	1119	1100	1454	784	1119	1105.71	0.09	-2780	1142	1130	1118	1106	1094	1136	1112	1902	335	1000	780	1	1	190178237	2111	-1.88	0.48	12	0.01	-591.00	2306.00	1343	20230918	-17.35	1000	20240320	11.00	1222	-9.17	20240401	1000	11.00	20240320	1343	-17.35	20230918	1000	11.00	20240320	0.58	N	027970	1000	1901 억	172567	N	N	0	N	N
38	20240725	120400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-9	5	-0.80	18503408	16737	66.80	1119	1119	1100	1454	784	1119	1105.54	0.09	-2755	1142	1130	1118	1106	1094	1136	1112	1902	335	1000	780	1	1	190178237	2111	-1.88	0.48	12	0.01	-591.00	2306.00	1343	20230918	-17.35	1000	20240320	11.00	1222	-9.17	20240401	1000	11.00	20240320	1343	-17.35	20230918	1000	11.00	20240320	0.58	N	027970	1000	1901 억	172567	N	N	0	N	N
39	20240725	110357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1105	-14	5	-1.25	12548268	11349	45.30	1119	1119	1100	1454	784	1119	1105.67	0.09	-2671	1142	1130	1118	1106	1094	1136	1112	1902	335	1000	780	1	1	190178237	2101	-1.87	0.48	12	0.01	-591.00	2306.00	1343	20230918	-17.72	1000	20240320	10.50	1222	-9.57	20240401	1000	10.50	20240320	1343	-17.72	20230918	1000	10.50	20240320	0.58	N	027970	1000	1901 억	172567	N	N	0	N	N
40	20240725	100358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1108	-11	5	-0.98	7580448	6838	27.29	1119	1119	1100	1454	784	1119	1108.58	0.09	-2644	1142	1130	1118	1106	1094	1136	1112	1902	335	1000	780	1	1	190178237	2107	-1.87	0.48	12	0.00	-591.00	2306.00	1343	20230918	-17.50	1000	20240320	10.80	1222	-9.33	20240401	1000	10.80	20240320	1343	-17.50	20230918	1000	10.80	20240320	0.58	N	027970	1000	1901 억	172567	N	N	0	N	N
41	20240725	090358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	0	3	0.00	95115	85	0.34	1119	1119	1119	1454	784	1119	1119.00	0.09	-12	1142	1130	1118	1106	1094	1136	1112	1902	335	1000	780	1	1	190178237	2128	-1.89	0.49	12	0.00	-591.00	2306.00	1343	20230918	-16.68	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1343	-16.68	20230918	1000	11.90	20240320	0.58	N	027970	1000	1901 억	172567	N	N	0	N	N
42	20240724	160354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	4	2	0.36	27944934	25037	93.45	1115	1130	1106	1449	781	1115	1116.15	0.09	730	1128	1121	1117	1110	1106	1119	1108	1902	334	1000	780	1	1	190178237	2128	-1.89	0.49	12	0.01	-591.00	2306.00	1343	20230918	-16.68	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1343	-16.68	20230918	1000	11.90	20240320	0.58	N	027970	1000	1901 억	171909	N	N	6	N	N
43	20240724	150400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	4	2	0.36	25841265	23157	86.44	1115	1130	1106	1449	781	1115	1115.92	0.09	761	1128	1121	1117	1110	1106	1119	1108	1902	334	1000	780	1	1	190178237	2128	-1.89	0.49	12	0.01	-591.00	2306.00	1343	20230918	-16.68	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1343	-16.68	20230918	1000	11.90	20240320	0.58	N	027970	1000	1901 억	171909	N	N	6	N	N
44	20240724	140356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	3	2	0.27	18966462	16989	63.41	1115	1130	1106	1449	781	1115	1116.40	0.09	761	1128	1121	1117	1110	1106	1119	1108	1902	334	1000	780	1	1	190178237	2126	-1.89	0.48	12	0.01	-591.00	2306.00	1343	20230918	-16.75	1000	20240320	11.80	1222	-8.51	20240401	1000	11.80	20240320	1343	-16.75	20230918	1000	11.80	20240320	0.58	N	027970	1000	1901 억	171909	N	N	6	N	N
45	20240724	130358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	4	2	0.36	17475663	15654	58.43	1115	1130	1106	1449	781	1115	1116.37	0.09	761	1128	1121	1117	1110	1106	1119	1108	1902	334	1000	780	1	1	190178237	2128	-1.89	0.49	12	0.01	-591.00	2306.00	1343	20230918	-16.68	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1343	-16.68	20230918	1000	11.90	20240320	0.58	N	027970	1000	1901 억	171909	N	N	6	N	N
46	20240724	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	0	3	0.00	16477843	14759	55.09	1115	1130	1106	1449	781	1115	1116.46	0.09	696	1128	1121	1117	1110	1106	1119	1108	1902	334	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.01	-591.00	2306.00	1343	20230918	-16.98	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1343	-16.98	20230918	1000	11.50	20240320	0.58	N	027970	1000	1901 억	171909	N	N	6	N	N
47	20240724	110359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	9	2	0.81	15402484	13797	51.50	1115	1130	1106	1449	781	1115	1116.36	0.09	699	1128	1121	1117	1110	1106	1119	1108	1902	334	1000	780	1	1	190178237	2138	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230918	-16.31	1000	20240320	12.40	1222	-8.02	20240401	1000	12.40	20240320	1343	-16.31	20230918	1000	12.40	20240320	0.58	N	027970	1000	1901 억	171909	N	N	6	N	N
48	20240724	100359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	1	2	0.09	7227189	6501	24.27	1115	1117	1106	1449	781	1115	1111.70	0.09	750	1128	1121	1117	1110	1106	1119	1108	1902	334	1000	780	1	1	190178237	2122	-1.89	0.48	12	0.00	-591.00	2306.00	1343	20230918	-16.90	1000	20240320	11.60	1222	-8.67	20240401	1000	11.60	20240320	1343	-16.90	20230918	1000	11.60	20240320	0.58	N	027970	1000	1901 억	171909	N	N	6	N	N
49	20240724	090358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	2	2	0.18	1866395	1673	6.24	1115	1117	1115	1449	781	1115	1115.60	0.09	-172	1128	1121	1117	1110	1106	1119	1108	1902	334	1000	780	1	1	190178237	2124	-1.89	0.48	12	0.00	-591.00	2306.00	1343	20230918	-16.83	1000	20240320	11.70	1222	-8.59	20240401	1000	11.70	20240320	1343	-16.83	20230918	1000	11.70	20240320	0.58	N	027970	1000	1901 억	171909	N	N	6	N	N
50	20240723	160352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-9	5	-0.80	29978793	26791	45.78	1124	1124	1113	1461	787	1124	1118.99	0.09	-2474	1138	1131	1122	1115	1106	1126	1110	1902	337	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.01	-591.00	2306.00	1343	20230717	-16.98	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1343	-16.98	20230918	1000	11.50	20240320	0.58	N	027970	1000	1901 억	174331	N	N	6	N	N
51	20240723	150403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-4	5	-0.36	28128615	25135	42.95	1124	1124	1113	1461	787	1124	1119.10	0.09	-2422	1138	1131	1122	1115	1106	1126	1110	1902	337	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.60	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1343	-16.60	20230918	1000	12.00	20240320	0.58	N	027970	1000	1901 억	174331	N	N	0	N	N
52	20240723	140355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	-5	5	-0.44	25863118	23112	39.50	1124	1124	1113	1461	787	1124	1119.03	0.09	-2422	1138	1131	1122	1115	1106	1126	1110	1902	337	1000	780	1	1	190178237	2128	-1.89	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.68	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1343	-16.68	20230918	1000	11.90	20240320	0.58	N	027970	1000	1901 억	174331	N	N	0	N	N
53	20240723	130353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	-10	5	-0.89	25062142	22393	38.27	1124	1124	1113	1461	787	1124	1119.20	0.09	-2422	1138	1131	1122	1115	1106	1126	1110	1902	337	1000	780	1	1	190178237	2119	-1.88	0.48	12	0.01	-591.00	2306.00	1343	20230717	-17.05	1000	20240320	11.40	1222	-8.84	20240401	1000	11.40	20240320	1343	-17.05	20230918	1000	11.40	20240320	0.58	N	027970	1000	1901 억	174331	N	N	0	N	N
54	20240723	120357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-4	5	-0.36	18249571	16301	27.86	1124	1124	1115	1461	787	1124	1119.54	0.09	-2422	1138	1131	1122	1115	1106	1126	1110	1902	337	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.60	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1343	-16.60	20230918	1000	12.00	20240320	0.58	N	027970	1000	1901 억	174331	N	N	0	N	N
55	20240723	110357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-4	5	-0.36	16675999	14895	25.45	1124	1124	1115	1461	787	1124	1119.57	0.09	-2422	1138	1131	1122	1115	1106	1126	1110	1902	337	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.60	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1343	-16.60	20230918	1000	12.00	20240320	0.58	N	027970	1000	1901 억	174331	N	N	0	N	N
56	20240723	100356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	-5	5	-0.44	15035331	13428	22.95	1124	1124	1115	1461	787	1124	1119.70	0.09	-2422	1138	1131	1122	1115	1106	1126	1110	1902	337	1000	780	1	1	190178237	2128	-1.89	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.68	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1343	-16.68	20230918	1000	11.90	20240320	0.58	N	027970	1000	1901 억	174331	N	N	0	N	N
57	20240723	090357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-2	5	-0.18	2700932	2403	4.11	1124	1124	1122	1461	787	1124	1123.98	0.09	-357	1138	1131	1122	1115	1106	1126	1110	1902	337	1000	780	1	1	190178237	2134	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230717	-16.46	1000	20240320	12.20	1222	-8.18	20240401	1000	12.20	20240320	1343	-16.46	20230918	1000	12.20	20240320	0.58	N	027970	1000	1901 억	174331	N	N	0	N	N
58	20240722	160352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	-8	5	-0.71	65399295	58417	134.05	1125	1129	1113	1471	793	1132	1119.52	0.09	-4364	1146	1138	1128	1120	1110	1143	1125	1902	339	1000	790	1	1	190178237	2138	-1.90	0.49	12	0.03	-591.00	2306.00	1343	20230717	-16.31	1000	20240320	12.40	1222	-8.02	20240401	1000	12.40	20240320	1343	-16.31	20230918	1000	12.40	20240320	0.57	N	027970	1000	1901 억	178695	N	N	0	N	N
59	20240722	150356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-12	5	-1.06	55584408	49619	113.87	1125	1129	1113	1471	793	1132	1120.22	0.09	-4266	1146	1138	1128	1120	1110	1143	1125	1902	339	1000	790	1	1	190178237	2130	-1.90	0.49	12	0.03	-591.00	2306.00	1343	20230717	-16.60	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1343	-16.60	20230918	1000	12.00	20240320	0.57	N	027970	1000	1901 억	178695	N	N	0	N	N
60	20240722	140357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-10	5	-0.88	44211687	39445	90.52	1125	1129	1114	1471	793	1132	1120.84	0.09	-4716	1146	1138	1128	1120	1110	1143	1125	1902	339	1000	790	1	1	190178237	2134	-1.90	0.49	12	0.02	-591.00	2306.00	1343	20230717	-16.46	1000	20240320	12.20	1222	-8.18	20240401	1000	12.20	20240320	1343	-16.46	20230918	1000	12.20	20240320	0.57	N	027970	1000	1901 억	178695	N	N	0	N	N
61	20240722	130354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-7	5	-0.62	43593877	38891	89.25	1125	1129	1115	1471	793	1132	1120.92	0.09	-4704	1146	1138	1128	1120	1110	1143	1125	1902	339	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	20230918	1000	12.50	20240320	0.57	N	027970	1000	1901 억	178695	N	N	0	N	N
62	20240722	120354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	-13	5	-1.15	24572291	21898	50.25	1125	1129	1118	1471	793	1132	1122.12	0.09	-4371	1146	1138	1128	1120	1110	1143	1125	1902	339	1000	790	1	1	190178237	2128	-1.89	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.68	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1343	-16.68	20230918	1000	11.90	20240320	0.57	N	027970	1000	1901 억	178695	N	N	0	N	N
63	20240722	110356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	-8	5	-0.71	12570566	11194	25.69	1125	1129	1120	1471	793	1132	1122.97	0.09	-3981	1146	1138	1128	1120	1110	1143	1125	1902	339	1000	790	1	1	190178237	2138	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.31	1000	20240320	12.40	1222	-8.02	20240401	1000	12.40	20240320	1343	-16.31	20230918	1000	12.40	20240320	0.57	N	027970	1000	1901 억	178695	N	N	0	N	N
64	20240722	100354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-7	5	-0.62	5435418	4829	11.08	1125	1129	1120	1471	793	1132	1125.58	0.09	-3278	1146	1138	1128	1120	1110	1143	1125	1902	339	1000	790	1	1	190178237	2140	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230717	-16.23	1000	20240320	12.50	1222	-7.94	20240401	1000	12.50	20240320	1343	-16.23	20230918	1000	12.50	20240320	0.57	N	027970	1000	1901 억	178695	N	N	0	N	N
65	20240722	090353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-3	5	-0.27	948287	846	1.94	1125	1129	1120	1471	793	1132	1120.91	0.09	0	1146	1138	1128	1120	1110	1143	1125	1902	339	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	20230918	1000	12.90	20240320	0.57	N	027970	1000	1901 억	178695	N	N	0	N	N
66	20240719	160348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	-4	5	-0.35	48775458	43405	93.38	1130	1136	1118	1476	796	1136	1123.73	0.10	-2303	1148	1141	1130	1123	1112	1145	1127	1902	340	1000	790	1	1	190178237	2153	-1.92	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.71	1000	20240320	13.20	1222	-7.36	20240401	1000	13.20	20240320	1343	-15.71	20230918	1000	13.20	20240320	0.57	N	027970	1000	1901 억	181061	N	N	27	N	N
67	20240719	150350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1123	-13	5	-1.14	35151555	31283	67.30	1130	1136	1118	1476	796	1136	1123.66	0.10	370	1148	1141	1130	1123	1112	1145	1127	1902	340	1000	790	1	1	190178237	2136	-1.90	0.49	12	0.02	-591.00	2306.00	1343	20230717	-16.38	1000	20240320	12.30	1222	-8.10	20240401	1000	12.30	20240320	1343	-16.38	20230918	1000	12.30	20240320	0.57	N	027970	1000	1901 억	181061	N	N	27	N	N
68	20240719	140353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-8	5	-0.70	16269148	14452	31.09	1130	1136	1120	1476	796	1136	1125.74	0.10	-1534	1148	1141	1130	1123	1112	1145	1127	1902	340	1000	790	1	1	190178237	2145	-1.91	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.01	1000	20240320	12.80	1222	-7.69	20240401	1000	12.80	20240320	1343	-16.01	20230918	1000	12.80	20240320	0.57	N	027970	1000	1901 억	181061	N	N	27	N	N
69	20240719	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-9	5	-0.79	14815831	13160	28.31	1130	1136	1120	1476	796	1136	1125.82	0.10	-1697	1148	1141	1130	1123	1112	1145	1127	1902	340	1000	790	1	1	190178237	2143	-1.91	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.08	1000	20240320	12.70	1222	-7.77	20240401	1000	12.70	20240320	1343	-16.08	20230918	1000	12.70	20240320	0.57	N	027970	1000	1901 억	181061	N	N	27	N	N
70	20240719	120347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-11	5	-0.97	6883491	6094	13.11	1130	1136	1123	1476	796	1136	1129.55	0.10	-1937	1148	1141	1130	1123	1112	1145	1127	1902	340	1000	790	1	1	190178237	2140	-1.90	0.49	12	0.00	-591.00	2306.00	1343	20230717	-16.23	1000	20240320	12.50	1222	-7.94	20240401	1000	12.50	20240320	1343	-16.23	20230918	1000	12.50	20240320	0.57	N	027970	1000	1901 억	181061	N	N	27	N	N
71	20240719	110350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-6	5	-0.53	5335332	4719	10.15	1130	1136	1124	1476	796	1136	1130.61	0.10	-1593	1148	1141	1130	1123	1112	1145	1127	1902	340	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.86	1000	20240320	13.00	1222	-7.53	20240401	1000	13.00	20240320	1343	-15.86	20230918	1000	13.00	20240320	0.57	N	027970	1000	1901 억	181061	N	N	27	N	N
72	20240719	100322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	-4	5	-0.35	5242855	4637	9.98	1130	1136	1124	1476	796	1136	1130.66	0.10	-1573	1148	1141	1130	1123	1112	1145	1127	1902	340	1000	790	1	1	190178237	2153	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.71	1000	20240320	13.20	1222	-7.36	20240401	1000	13.20	20240320	1343	-15.71	20230918	1000	13.20	20240320	0.57	N	027970	1000	1901 억	181061	N	N	27	N	N
73	20240719	090400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	0	3	0.00	36244	32	0.07	1130	1136	1130	1476	796	1136	1132.62	0.10	0	1148	1141	1130	1123	1112	1145	1127	1902	340	1000	790	1	1	190178237	2160	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.41	1000	20240320	13.60	1222	-7.04	20240401	1000	13.60	20240320	1343	-15.41	20230918	1000	13.60	20240320	0.57	N	027970	1000	1901 억	181061	N	N	27	N	N
74	20240718	160343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-4	5	-0.35	52248710	46461	579.68	1135	1137	1119	1482	798	1140	1124.55	0.09	1749	1147	1143	1136	1132	1125	1145	1134	1902	342	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	20230918	1000	13.60	20240320	0.56	N	027970	1000	1901 억	180275	N	N	27	N	N
75	20240718	150347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	-8	5	-0.70	50131961	44595	556.39	1135	1135	1119	1482	798	1140	1124.16	0.09	2068	1147	1143	1136	1132	1125	1145	1134	1902	342	1000	790	1	1	190178237	2153	-1.92	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.71	1000	20240320	13.20	1222	-7.36	20240401	1000	13.20	20240320	1343	-15.71	20230918	1000	13.20	20240320	0.56	N	027970	1000	1901 억	180275	N	N	48	N	N
76	20240718	140345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-11	5	-0.96	49299852	43858	547.20	1135	1135	1119	1482	798	1140	1124.08	0.09	2741	1147	1143	1136	1132	1125	1145	1134	1902	342	1000	790	1	1	190178237	2147	-1.91	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.93	1000	20240320	12.90	1222	-7.61	20240401	1000	12.90	20240320	1343	-15.93	20230918	1000	12.90	20240320	0.56	N	027970	1000	1901 억	180275	N	N	48	N	N
77	20240718	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	-6	5	-0.53	47426763	42194	526.44	1135	1135	1119	1482	798	1140	1124.02	0.09	2735	1147	1143	1136	1132	1125	1145	1134	1902	342	1000	790	1	1	190178237	2157	-1.92	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.56	1000	20240320	13.40	1222	-7.20	20240401	1000	13.40	20240320	1343	-15.56	20230918	1000	13.40	20240320	0.56	N	027970	1000	1901 억	180275	N	N	48	N	N
78	20240718	120346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-10	5	-0.88	45016584	40060	499.81	1135	1135	1119	1482	798	1140	1123.73	0.09	2735	1147	1143	1136	1132	1125	1145	1134	1902	342	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.86	1000	20240320	13.00	1222	-7.53	20240401	1000	13.00	20240320	1343	-15.86	20230918	1000	13.00	20240320	0.56	N	027970	1000	1901 억	180275	N	N	48	N	N
79	20240718	110348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-11	5	-0.96	43515362	38731	483.23	1135	1135	1119	1482	798	1140	1123.53	0.09	2477	1147	1143	1136	1132	1125	1145	1134	1902	342	1000	790	1	1	190178237	2147	-1.91	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.93	1000	20240320	12.90	1222	-7.61	20240401	1000	12.90	20240320	1343	-15.93	20230918	1000	12.90	20240320	0.56	N	027970	1000	1901 억	180275	N	N	48	N	N
80	20240718	100348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-11	5	-0.96	42394285	37738	470.84	1135	1135	1119	1482	798	1140	1123.38	0.09	3142	1147	1143	1136	1132	1125	1145	1134	1902	342	1000	790	1	1	190178237	2147	-1.91	0.49	12	0.02	-591.00	2306.00	1343	20230717	-15.93	1000	20240320	12.90	1222	-7.61	20240401	1000	12.90	20240320	1343	-15.93	20230918	1000	12.90	20240320	0.56	N	027970	1000	1901 억	180275	N	N	48	N	N
81	20240718	090349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	-6	5	-0.53	45390	40	0.50	1135	1135	1134	1482	798	1140	1134.75	0.09	-10	1147	1143	1136	1132	1125	1145	1134	1902	342	1000	790	1	1	190178237	2157	-1.92	0.49	12	0.00	-591.00	2306.00	1343	20230717	-15.56	1000	20240320	13.40	1222	-7.20	20240401	1000	13.40	20240320	1343	-15.56	20230918	1000	13.40	20240320	0.56	N	027970	1000	1901 억	180275	N	N	48	N	N
82	20240717	160400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	3	2	0.26	8706910	7667	10.82	1137	1140	1129	1478	796	1137	1135.63	0.10	-1120	1151	1144	1132	1125	1113	1147	1128	1902	341	1000	790	1	1	190178237	2168	-1.93	0.49	12	0.00	-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	0.55	N	027970	1000	1901 억	181215	N	N	48	N	N
83	20240717	150404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	0	3	0.00	5441916	4796	6.77	1137	1140	1129	1478	796	1137	1134.68	0.10	-134	1151	1144	1132	1125	1113	1147	1128	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	0.55	N	027970	1000	1901 억	181215	N	N	24	N	N
84	20240717	140402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	0	3	0.00	4993778	4401	6.21	1137	1140	1129	1478	796	1137	1134.69	0.10	-172	1151	1144	1132	1125	1113	1147	1128	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	0.55	N	027970	1000	1901 억	181215	N	N	24	N	N
85	20240717	130401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	1	2	0.09	4664232	4111	5.80	1137	1140	1129	1478	796	1137	1134.57	0.10	-259	1151	1144	1132	1125	1113	1147	1128	1902	341	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	0.55	N	027970	1000	1901 억	181215	N	N	24	N	N
86	20240717	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	1	2	0.09	3112838	2744	3.87	1137	1140	1129	1478	796	1137	1134.42	0.10	28	1151	1144	1132	1125	1113	1147	1128	1902	341	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	0.55	N	027970	1000	1901 억	181215	N	N	24	N	N
87	20240717	110401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1139	2	2	0.18	2382883	2100	2.96	1137	1140	1129	1478	796	1137	1134.71	0.10	-585	1151	1144	1132	1125	1113	1147	1128	1902	341	1000	790	1	1	190178237	2166	-1.93	0.49	12	0.00	-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	0.55	N	027970	1000	1901 억	181215	N	N	24	N	N
88	20240717	100401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	0	3	0.00	1333366	1176	1.66	1137	1140	1129	1478	796	1137	1133.81	0.10	18	1151	1144	1132	1125	1113	1147	1128	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	0.55	N	027970	1000	1901 억	181215	N	N	24	N	N
89	20240717	090325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	3	2	0.26	649155	571	0.81	1137	1140	1133	1478	796	1137	1136.87	0.10	-22	1151	1144	1132	1125	1113	1147	1128	1902	341	1000	790	1	1	190178237	2168	-1.93	0.49	12	0.00	-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	0.55	N	027970	1000	1901 억	181215	N	N	24	N	N
90	20240716	160403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	1	2	0.09	79758197	70833	229.66	1136	1139	1120	1476	796	1136	1126.00	0.09	1598	1144	1139	1132	1127	1120	1142	1130	1902	340	1000	790	1	1	190178237	2162	-1.92	0.49	12	0.04	-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	0.55	N	027970	1000	1901 억	179322	N	N	24	N	N
91	20240716	150406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-7	5	-0.62	61464729	54617	177.09	1136	1139	1120	1476	796	1136	1125.38	0.09	2335	1144	1139	1132	1127	1120	1142	1130	1902	340	1000	790	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	0.55	N	027970	1000	1901 억	179322	N	N	24	N	N
92	20240716	140405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-7	5	-0.62	46556740	41380	134.17	1136	1139	1120	1476	796	1136	1125.10	0.09	2024	1144	1139	1132	1127	1120	1142	1130	1902	340	1000	790	1	1	190178237	2147	-1.91	0.49	12	0.02	-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	0.55	N	027970	1000	1901 억	179322	N	N	24	N	N
93	20240716	130404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-7	5	-0.62	46156016	41024	133.01	1136	1139	1120	1476	796	1136	1125.10	0.09	1951	1144	1139	1132	1127	1120	1142	1130	1902	340	1000	790	1	1	190178237	2147	-1.91	0.49	12	0.02	-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	0.55	N	027970	1000	1901 억	179322	N	N	24	N	N
94	20240716	120404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	-3	5	-0.26	39685046	35273	114.37	1136	1139	1120	1476	796	1136	1125.08	0.09	1817	1144	1139	1132	1127	1120	1142	1130	1902	340	1000	790	1	1	190178237	2155	-1.92	0.49	12	0.02	-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	0.55	N	027970	1000	1901 억	179322	N	N	24	N	N
95	20240716	110405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	-4	5	-0.35	27892872	24815	80.46	1136	1139	1120	1476	796	1136	1124.03	0.09	1769	1144	1139	1132	1127	1120	1142	1130	1902	340	1000	790	1	1	190178237	2153	-1.92	0.49	12	0.01	-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	0.55	N	027970	1000	1901 억	179322	N	N	24	N	N
96	20240716	100405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	-2	5	-0.18	16243021	14425	46.77	1136	1139	1122	1476	796	1136	1126.03	0.09	1479	1144	1139	1132	1127	1120	1142	1130	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	0.55	N	027970	1000	1901 억	179322	N	N	24	N	N
97	20240716	090403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1139	3	2	0.26	13635	12	0.04	1136	1139	1136	1476	796	1136	1136.25	0.09	-1	1144	1139	1132	1127	1120	1142	1130	1902	340	1000	790	1	1	190178237	2166	-1.93	0.49	12	0.00	-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	0.55	N	027970	1000	1901 억	179322	N	N	24	N	N
98	20240715	160358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-2	5	-0.18	34815287	30841	46.18	1136	1137	1125	1479	797	1138	1128.52	0.09	1173	1153	1145	1136	1128	1119	1141	1124	1902	341	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	0.56	N	027970	1000	1901 억	177932	N	N	24	N	N
99	20240715	150400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-2	5	-0.18	30200596	26774	40.09	1136	1136	1125	1479	797	1138	1127.98	0.09	544	1153	1145	1136	1128	1119	1141	1124	1902	341	1000	790	1	1	190178237	2160	-1.92	0.49	12	0.01	-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	0.56	N	027970	1000	1901 억	177932	N	N	15	N	N
100	20240715	140400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	-6	5	-0.53	25053122	22228	33.28	1136	1136	1125	1479	797	1138	1127.10	0.09	186	1153	1145	1136	1128	1119	1141	1124	1902	341	1000	790	1	1	190178237	2153	-1.92	0.49	12	0.01	-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	0.56	N	027970	1000	1901 억	177932	N	N	15	N	N
101	20240715	130400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-11	5	-0.97	20765964	18421	27.58	1136	1136	1126	1479	797	1138	1127.30	0.09	189	1153	1145	1136	1128	1119	1141	1124	1902	341	1000	790	1	1	190178237	2143	-1.91	0.49	12	0.01	-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	0.56	N	027970	1000	1901 억	177932	N	N	15	N	N
102	20240715	120401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-10	5	-0.88	18411524	16336	24.46	1136	1136	1126	1479	797	1138	1127.05	0.09	536	1153	1145	1136	1128	1119	1141	1124	1902	341	1000	790	1	1	190178237	2145	-1.91	0.49	12	0.01	-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	0.56	N	027970	1000	1901 억	177932	N	N	15	N	N
103	20240715	110400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	-12	5	-1.05	18379955	16308	24.42	1136	1136	1126	1479	797	1138	1127.05	0.09	562	1153	1145	1136	1128	1119	1141	1124	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	0.56	N	027970	1000	1901 억	177932	N	N	15	N	N
104	20240715	100401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	-12	5	-1.05	12067698	10703	16.03	1136	1136	1126	1479	797	1138	1127.51	0.09	483	1153	1145	1136	1128	1119	1141	1124	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	0.56	N	027970	1000	1901 억	177932	N	N	15	N	N
105	20240715	090400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-8	5	-0.70	76100	67	0.10	1136	1136	1130	1479	797	1138	1135.82	0.09	-2	1153	1145	1136	1128	1119	1141	1124	1902	341	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.00	-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	0.56	N	027970	1000	1901 억	177932	N	N	15	N	N
106	20240712	160357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	-1	5	-0.09	75434724	66608	79.67	1144	1144	1127	1480	798	1139	1132.52	0.09	9656	1154	1146	1135	1127	1116	1150	1131	1902	341	1000	790	1	1	190178237	2164	-1.93	0.49	12	0.04	-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	0.56	N	027970	1000	1901 억	168249	N	N	15	N	N
107	20240712	150359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	-1	5	-0.09	69669463	61540	73.61	1144	1144	1127	1480	798	1139	1132.10	0.09	10567	1154	1146	1135	1127	1116	1150	1131	1902	341	1000	790	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	0.56	N	027970	1000	1901 억	168249	N	N	104	N	N
108	20240712	140402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-2	5	-0.18	46872370	41409	49.53	1144	1144	1127	1480	798	1139	1131.94	0.09	6886	1154	1146	1135	1127	1116	1150	1131	1902	341	1000	790	1	1	190178237	2162	-1.92	0.49	12	0.02	-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	0.56	N	027970	1000	1901 억	168249	N	N	104	N	N
109	20240712	130358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-9	5	-0.79	42813919	37821	45.24	1144	1144	1127	1480	798	1139	1132.01	0.09	6969	1154	1146	1135	1127	1116	1150	1131	1902	341	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.02	-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	0.56	N	027970	1000	1901 억	168249	N	N	104	N	N
110	20240712	120359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-3	5	-0.26	41094847	36299	43.42	1144	1144	1127	1480	798	1139	1132.12	0.09	6969	1154	1146	1135	1127	1116	1150	1131	1902	341	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	0.56	N	027970	1000	1901 억	168249	N	N	104	N	N
111	20240712	110357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-3	5	-0.26	35772328	31591	37.79	1144	1144	1127	1480	798	1139	1132.36	0.09	5679	1154	1146	1135	1127	1116	1150	1131	1902	341	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	0.56	N	027970	1000	1901 억	168249	N	N	104	N	N
112	20240712	100400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	1	2	0.09	27551209	24322	29.09	1144	1144	1127	1480	798	1139	1132.77	0.09	4677	1154	1146	1135	1127	1116	1150	1131	1902	341	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	0.56	N	027970	1000	1901 억	168249	N	N	104	N	N
113	20240712	090357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	4	2	0.35	94917	83	0.10	1144	1144	1143	1480	798	1139	1143.58	0.09	0	1154	1146	1135	1127	1116	1150	1131	1902	341	1000	790	1	1	190178237	2174	-1.93	0.50	12	0.00	-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	0.56	N	027970	1000	1901 억	168249	N	N	104	N	N
114	20240711	160355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1139	9	2	0.80	94946905	83601	139.38	1128	1143	1124	1469	791	1130	1135.71	0.09	3693	1150	1139	1134	1123	1118	1137	1121	1902	339	1000	790	1	1	190178237	2166	-1.93	0.49	12	0.04	-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	0.55	N	027970	1000	1901 억	164139	N	N	104	N	N
115	20240711	150400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	10	2	0.88	89296413	78635	131.10	1128	1143	1124	1469	791	1130	1135.58	0.09	1581	1150	1139	1134	1123	1118	1137	1121	1902	339	1000	790	1	1	190178237	2168	-1.93	0.49	12	0.04	-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	0.55	N	027970	1000	1901 억	164139	N	N	49	N	N
116	20240711	140359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	8	2	0.71	59858656	52801	88.03	1128	1143	1124	1469	791	1130	1133.67	0.09	-4765	1150	1139	1134	1123	1118	1137	1121	1902	339	1000	790	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	0.55	N	027970	1000	1901 억	164139	N	N	49	N	N
117	20240711	130358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	0	3	0.00	30969857	27322	45.55	1128	1143	1124	1469	791	1130	1133.51	0.09	-5683	1150	1139	1134	1123	1118	1137	1121	1902	339	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.01	-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	0.55	N	027970	1000	1901 억	164139	N	N	49	N	N
118	20240711	120358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-1	5	-0.09	16326402	14374	23.96	1128	1143	1124	1469	791	1130	1135.83	0.09	-6271	1150	1139	1134	1123	1118	1137	1121	1902	339	1000	790	1	1	190178237	2147	-1.91	0.49	12	0.01	-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	0.55	N	027970	1000	1901 억	164139	N	N	49	N	N
119	20240711	110357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	6	2	0.53	15228896	13402	22.34	1128	1143	1124	1469	791	1130	1136.32	0.09	-6271	1150	1139	1134	1123	1118	1137	1121	1902	339	1000	790	1	1	190178237	2160	-1.92	0.49	12	0.01	-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	0.55	N	027970	1000	1901 억	164139	N	N	49	N	N
120	20240711	100356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1131	1	2	0.09	14989061	13190	21.99	1128	1143	1124	1469	791	1130	1136.40	0.09	-6273	1150	1139	1134	1123	1118	1137	1121	1902	339	1000	790	1	1	190178237	2151	-1.91	0.49	12	0.01	-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	0.55	N	027970	1000	1901 억	164139	N	N	49	N	N
121	20240711	090355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-2	5	-0.18	97008	86	0.14	1128	1128	1128	1469	791	1130	1128.00	0.09	-8	1150	1139	1134	1123	1118	1137	1121	1902	339	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	0.55	N	027970	1000	1901 억	164139	N	N	49	N	N
122	20240710	160356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-20	5	-1.74	68054840	59977	196.36	1145	1145	1129	1495	805	1150	1134.68	0.09	1335	1167	1158	1146	1137	1125	1163	1142	1902	345	1000	800	1	1	190178237	2149	-1.91	0.49	12	0.03	-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	0.55	N	027970	1000	1901 억	162790	N	N	49	N	N
123	20240710	150357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-20	5	-1.74	57291947	50451	165.17	1145	1145	1129	1495	805	1150	1135.60	0.09	5932	1167	1158	1146	1137	1125	1163	1142	1902	345	1000	800	1	1	190178237	2149	-1.91	0.49	12	0.03	-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	0.55	N	027970	1000	1901 억	162790	N	N	52	N	N
124	20240710	140356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1144	-6	5	-0.52	23705141	20764	67.98	1145	1145	1136	1495	805	1150	1141.65	0.09	725	1167	1158	1146	1137	1125	1163	1142	1902	345	1000	800	1	1	190178237	2176	-1.94	0.50	12	0.01	-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	0.55	N	027970	1000	1901 억	162790	N	N	52	N	N
125	20240710	130356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	-12	5	-1.04	12667264	11097	36.33	1145	1145	1136	1495	805	1150	1141.50	0.09	137	1167	1158	1146	1137	1125	1163	1142	1902	345	1000	800	1	1	190178237	2164	-1.93	0.49	12	0.01	-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	0.55	N	027970	1000	1901 억	162790	N	N	52	N	N
126	20240710	120354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	-8	5	-0.70	11977400	10491	34.35	1145	1145	1140	1495	805	1150	1141.68	0.09	37	1167	1158	1146	1137	1125	1163	1142	1902	345	1000	800	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	0.55	N	027970	1000	1901 억	162790	N	N	52	N	N
127	20240710	110357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	-8	5	-0.70	10859386	9511	31.14	1145	1145	1140	1495	805	1150	1141.77	0.09	37	1167	1158	1146	1137	1125	1163	1142	1902	345	1000	800	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	0.55	N	027970	1000	1901 억	162790	N	N	52	N	N
128	20240710	100353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-10	5	-0.87	1655614	1450	4.75	1145	1145	1140	1495	805	1150	1141.80	0.09	37	1167	1158	1146	1137	1125	1163	1142	1902	345	1000	800	1	1	190178237	2168	-1.93	0.49	12	0.00	-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	0.55	N	027970	1000	1901 억	162790	N	N	52	N	N
129	20240710	090356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-5	5	-0.43	430520	376	1.23	1145	1145	1145	1495	805	1150	1145.00	0.09	0	1167	1158	1146	1137	1125	1163	1142	1902	345	1000	800	1	1	190178237	2178	-1.94	0.50	12	0.00	-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	0.55	N	027970	1000	1901 억	162790	N	N	52	N	N
130	20240709	160356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	5	2	0.44	34726222	30424	51.58	1140	1155	1134	1488	802	1145	1141.41	0.09	-633	1170	1157	1137	1124	1104	1164	1131	1902	343	1000	800	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	0.55	N	027970	1000	1901 억	163385	N	N	52	N	N
131	20240709	150356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	7	2	0.61	26817275	23490	39.83	1140	1155	1134	1488	802	1145	1141.65	0.09	-449	1170	1157	1137	1124	1104	1164	1131	1902	343	1000	800	1	1	190178237	2191	-1.95	0.50	12	0.01	-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	0.55	N	027970	1000	1901 억	163385	N	N	66	N	N
132	20240709	140355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	-3	5	-0.26	20155072	17670	29.96	1140	1155	1134	1488	802	1145	1140.64	0.09	132	1170	1157	1137	1124	1104	1164	1131	1902	343	1000	800	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	0.55	N	027970	1000	1901 억	163385	N	N	66	N	N
133	20240709	130357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	-3	5	-0.26	19183230	16819	28.52	1140	1155	1134	1488	802	1145	1140.57	0.09	132	1170	1157	1137	1124	1104	1164	1131	1902	343	1000	800	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	0.55	N	027970	1000	1901 억	163385	N	N	66	N	N
134	20240709	120357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-8	5	-0.70	16397357	14375	24.37	1140	1155	1134	1488	802	1145	1140.69	0.09	-132	1170	1157	1137	1124	1104	1164	1131	1902	343	1000	800	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	0.55	N	027970	1000	1901 억	163385	N	N	66	N	N
135	20240709	110356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-5	5	-0.44	7015043	6144	10.42	1140	1146	1140	1488	802	1145	1141.77	0.09	-160	1170	1157	1137	1124	1104	1164	1131	1902	343	1000	800	1	1	190178237	2168	-1.93	0.49	12	0.00	-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	0.55	N	027970	1000	1901 억	163385	N	N	66	N	N
136	20240709	100356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	0	3	0.00	4040006	3535	5.99	1140	1146	1140	1488	802	1145	1142.86	0.09	-160	1170	1157	1137	1124	1104	1164	1131	1902	343	1000	800	1	1	190178237	2178	-1.94	0.50	12	0.00	-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	0.55	N	027970	1000	1901 억	163385	N	N	66	N	N
137	20240709	090356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-5	5	-0.44	1220940	1071	1.82	1140	1140	1140	1488	802	1145	1140.00	0.09	-160	1170	1157	1137	1124	1104	1164	1131	1902	343	1000	800	1	1	190178237	2168	-1.93	0.49	12	0.00	-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	0.55	N	027970	1000	1901 억	163385	N	N	66	N	N
138	20240708	160353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	15	2	1.33	66533711	58708	170.57	1135	1150	1117	1469	791	1130	1133.30	0.08	6147	1147	1138	1129	1120	1111	1139	1121	1902	339	1000	790	1	1	190178237	2178	-1.94	0.50	12	0.03	-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	0.54	N	027970	1000	1901 억	157075	N	N	66	N	N
139	20240708	150354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	11	2	0.97	52536968	46414	134.85	1135	1141	1117	1469	791	1130	1131.92	0.08	3217	1147	1138	1129	1120	1111	1139	1121	1902	339	1000	790	1	1	190178237	2170	-1.93	0.49	12	0.02	-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	0.54	N	027970	1000	1901 억	157075	N	N	70	N	N
140	20240708	140355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	3	2	0.27	49442745	43696	126.96	1135	1140	1117	1469	791	1130	1131.52	0.08	2688	1147	1138	1129	1120	1111	1139	1121	1902	339	1000	790	1	1	190178237	2155	-1.92	0.49	12	0.02	-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	0.54	N	027970	1000	1901 억	157075	N	N	70	N	N
141	20240708	130352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	7	2	0.62	49362302	43625	126.75	1135	1140	1117	1469	791	1130	1131.51	0.08	2688	1147	1138	1129	1120	1111	1139	1121	1902	339	1000	790	1	1	190178237	2162	-1.92	0.49	12	0.02	-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	0.54	N	027970	1000	1901 억	157075	N	N	70	N	N
142	20240708	120355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	5	2	0.44	38768704	34247	99.50	1135	1140	1117	1469	791	1130	1132.03	0.08	-344	1147	1138	1129	1120	1111	1139	1121	1902	339	1000	790	1	1	190178237	2159	-1.92	0.49	12	0.02	-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	0.54	N	027970	1000	1901 억	157075	N	N	70	N	N
143	20240708	110353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1139	9	2	0.80	34597273	30583	88.86	1135	1140	1117	1469	791	1130	1131.26	0.08	-548	1147	1138	1129	1120	1111	1139	1121	1902	339	1000	790	1	1	190178237	2166	-1.93	0.49	12	0.02	-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	0.54	N	027970	1000	1901 억	157075	N	N	70	N	N
144	20240708	100353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	6	2	0.53	29250125	25880	75.19	1135	1136	1117	1469	791	1130	1130.22	0.08	-450	1147	1138	1129	1120	1111	1139	1121	1902	339	1000	790	1	1	190178237	2160	-1.92	0.49	12	0.01	-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	0.54	N	027970	1000	1901 억	157075	N	N	70	N	N
145	20240708	090353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	5	2	0.44	341635	301	0.87	1135	1135	1135	1469	791	1130	1135.00	0.08	-24	1147	1138	1129	1120	1111	1139	1121	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	0.54	N	027970	1000	1901 억	157075	N	N	70	N	N
146	20240705	160352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	0	3	0.00	38850253	34394	192.85	1130	1138	1120	1469	791	1130	1129.56	0.08	-2588	1144	1137	1131	1124	1118	1134	1121	1902	339	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.02	-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	0.53	N	027970	1000	1901 억	161204	N	N	70	N	N
147	20240705	150354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-2	5	-0.18	25518810	22591	126.67	1130	1138	1120	1469	791	1130	1129.60	0.08	-1901	1144	1137	1131	1124	1118	1134	1121	1902	339	1000	790	1	1	190178237	2145	-1.91	0.49	12	0.01	-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	0.53	N	027970	1000	1901 억	161204	N	N	53	N	N
148	20240705	140353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-2	5	-0.18	23674690	20955	117.49	1130	1138	1120	1469	791	1130	1129.79	0.08	-2317	1144	1137	1131	1124	1118	1134	1121	1902	339	1000	790	1	1	190178237	2145	-1.91	0.49	12	0.01	-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	0.53	N	027970	1000	1901 억	161204	N	N	53	N	N
149	20240705	130352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	0	3	0.00	22963963	20326	113.97	1130	1138	1120	1469	791	1130	1129.78	0.08	-2381	1144	1137	1131	1124	1118	1134	1121	1902	339	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.01	-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	0.53	N	027970	1000	1901 억	161204	N	N	53	N	N
150	20240705	120352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	0	3	0.00	22000193	19473	109.18	1130	1138	1120	1469	791	1130	1129.78	0.08	-2376	1144	1137	1131	1124	1118	1134	1121	1902	339	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.01	-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	0.53	N	027970	1000	1901 억	161204	N	N	53	N	N
151	20240705	110352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	2	2	0.18	10369270	9172	51.43	1130	1138	1125	1469	791	1130	1130.54	0.08	-1665	1144	1137	1131	1124	1118	1134	1121	1902	339	1000	790	1	1	190178237	2153	-1.92	0.49	12	0.00	-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	0.53	N	027970	1000	1901 억	161204	N	N	53	N	N
152	20240705	100352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	5	2	0.44	4748843	4205	23.58	1130	1138	1125	1469	791	1130	1129.33	0.08	180	1144	1137	1131	1124	1118	1134	1121	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	0.53	N	027970	1000	1901 억	161204	N	N	53	N	N
153	20240705	090353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	0	3	0.00	0	0	0.00	0	0	0	1469	791	1130	0.00	0.08	0	1144	1137	1131	1124	1118	1134	1121	1902	339	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.00	-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	0.53	N	027970	1000	1901 억	161204	N	N	53	N	N
154	20240704	160350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	1	2	0.09	19969180	17662	25.02	1134	1138	1125	1467	791	1129	1130.63	0.09	-3666	1145	1136	1123	1114	1101	1141	1119	1902	338	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.01	-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	0.53	N	027970	1000	1901 억	164870	N	N	53	N	N
155	20240704	150352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	4	2	0.35	15673521	13849	19.61	1134	1138	1125	1467	791	1129	1131.74	0.09	-3569	1145	1136	1123	1114	1101	1141	1119	1902	338	1000	790	1	1	190178237	2155	-1.92	0.49	12	0.01	-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	0.53	N	027970	1000	1901 억	164870	N	N	55	N	N
156	20240704	140352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	-3	5	-0.27	11514550	10166	14.40	1134	1138	1125	1467	791	1129	1132.65	0.09	-2967	1145	1136	1123	1114	1101	1141	1119	1902	338	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	0.53	N	027970	1000	1901 억	164870	N	N	55	N	N
157	20240704	130352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	0	3	0.00	10162650	8966	12.70	1134	1138	1125	1467	791	1129	1133.47	0.09	-2967	1145	1136	1123	1114	1101	1141	1119	1902	338	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	0.53	N	027970	1000	1901 억	164870	N	N	55	N	N
158	20240704	120351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	5	2	0.44	9092556	8019	11.36	1134	1138	1125	1467	791	1129	1133.88	0.09	-2041	1145	1136	1123	1114	1101	1141	1119	1902	338	1000	790	1	1	190178237	2157	-1.92	0.49	12	0.00	-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	0.53	N	027970	1000	1901 억	164870	N	N	55	N	N
159	20240704	110351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	6	2	0.53	7174538	6326	8.96	1134	1138	1125	1467	791	1129	1134.13	0.09	-1157	1145	1136	1123	1114	1101	1141	1119	1902	338	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	0.53	N	027970	1000	1901 억	164870	N	N	55	N	N
160	20240704	100351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	9	2	0.80	7071186	6235	8.83	1134	1138	1128	1467	791	1129	1134.11	0.09	-1157	1145	1136	1123	1114	1101	1141	1119	1902	338	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	0.53	N	027970	1000	1901 억	164870	N	N	55	N	N
161	20240704	090351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	5	2	0.44	398034	351	0.50	1134	1134	1134	1467	791	1129	1134.00	0.09	0	1145	1136	1123	1114	1101	1141	1119	1902	338	1000	790	1	1	190178237	2157	-1.92	0.49	12	0.00	-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	0.53	N	027970	1000	1901 억	164870	N	N	55	N	N
162	20240703	160349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	3	2	0.27	78651584	70605	92.36	1116	1132	1110	1463	789	1126	1113.97	0.08	4746	1146	1136	1123	1113	1100	1137	1114	1902	337	1000	780	1	1	190178237	2147	-1.91	0.49	12	0.04	-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	0.54	N	027970	1000	1901 억	159259	N	N	55	N	N
163	20240703	150351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-4	5	-0.36	74446494	66861	87.46	1116	1132	1110	1463	789	1126	1113.45	0.08	5638	1146	1136	1123	1113	1100	1137	1114	1902	337	1000	780	1	1	190178237	2134	-1.90	0.49	12	0.04	-591.00	2306.00	1343	20230717	-16.46	1000	20240320	12.20	1222	-8.18	20240401	1000	12.20	20240320	1343	-16.46	20230717	1000	12.20	20240320	0.54	N	027970	1000	1901 억	159259	N	N	66	N	N
164	20240703	140351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1123	-3	5	-0.27	71658193	64367	84.20	1116	1132	1110	1463	789	1126	1113.28	0.08	6640	1146	1136	1123	1113	1100	1137	1114	1902	337	1000	780	1	1	190178237	2136	-1.90	0.49	12	0.03	-591.00	2306.00	1343	20230717	-16.38	1000	20240320	12.30	1222	-8.10	20240401	1000	12.30	20240320	1343	-16.38	20230717	1000	12.30	20240320	0.54	N	027970	1000	1901 억	159259	N	N	66	N	N
165	20240703	130350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-11	5	-0.98	18299581	16341	21.38	1116	1132	1114	1463	789	1126	1119.86	0.08	-1200	1146	1136	1123	1113	1100	1137	1114	1902	337	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.01	-591.00	2306.00	1343	20230717	-16.98	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1343	-16.98	20230717	1000	11.50	20240320	0.54	N	027970	1000	1901 억	159259	N	N	66	N	N
166	20240703	120350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	-12	5	-1.07	14653093	13071	17.10	1116	1132	1114	1463	789	1126	1121.04	0.08	-1083	1146	1136	1123	1113	1100	1137	1114	1902	337	1000	780	1	1	190178237	2119	-1.88	0.48	12	0.01	-591.00	2306.00	1343	20230717	-17.05	1000	20240320	11.40	1222	-8.84	20240401	1000	11.40	20240320	1343	-17.05	20230717	1000	11.40	20240320	0.54	N	027970	1000	1901 억	159259	N	N	66	N	N
167	20240703	110352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-1	5	-0.09	10498135	9351	12.23	1116	1132	1116	1463	789	1126	1122.68	0.08	-1324	1146	1136	1123	1113	1100	1137	1114	1902	337	1000	780	1	1	190178237	2140	-1.90	0.49	12	0.00	-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	0.54	N	027970	1000	1901 억	159259	N	N	66	N	N
168	20240703	100351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1121	-5	5	-0.44	7124474	6340	8.29	1116	1132	1116	1463	789	1126	1123.73	0.08	-1665	1146	1136	1123	1113	1100	1137	1114	1902	337	1000	780	1	1	190178237	2132	-1.90	0.49	12	0.00	-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	0.54	N	027970	1000	1901 억	159259	N	N	66	N	N
169	20240703	090350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1131	5	2	0.44	30163	27	0.04	1116	1132	1116	1463	789	1126	1117.15	0.08	-1	1146	1136	1123	1113	1100	1137	1114	1902	337	1000	780	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	0.54	N	027970	1000	1901 억	159259	N	N	66	N	N
170	20240702	160349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	0	3	0.00	85600483	76447	564.27	1126	1133	1110	1463	789	1126	1119.74	0.09	-10168	1140	1133	1128	1121	1116	1130	1118	1902	337	1000	780	1	1	190178237	2141	-1.91	0.49	12	0.04	-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	0.52	N	027970	1000	1901 억	169427	N	N	66	N	N
171	20240702	150350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	-12	5	-1.07	75657329	67553	498.62	1126	1133	1110	1463	789	1126	1119.97	0.09	-8906	1140	1133	1128	1121	1116	1130	1118	1902	337	1000	780	1	1	190178237	2119	-1.88	0.48	12	0.04	-591.00	2306.00	1343	20230717	-17.05	1000	20240320	11.40	1222	-8.84	20240401	1000	11.40	20240320	1343	-17.05	20230717	1000	11.40	20240320	0.52	N	027970	1000	1901 억	169427	N	N	77	N	N
172	20240702	140349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-11	5	-0.98	66516605	59330	437.92	1126	1133	1110	1463	789	1126	1121.13	0.09	-9046	1140	1133	1128	1121	1116	1130	1118	1902	337	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.03	-591.00	2306.00	1343	20230717	-16.98	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1343	-16.98	20230717	1000	11.50	20240320	0.52	N	027970	1000	1901 억	169427	N	N	77	N	N
173	20240702	130350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	-14	5	-1.24	62109867	55370	408.70	1126	1133	1110	1463	789	1126	1121.72	0.09	-9046	1140	1133	1128	1121	1116	1130	1118	1902	337	1000	780	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	0.52	N	027970	1000	1901 억	169427	N	N	77	N	N
174	20240702	120351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	-8	5	-0.71	59797737	53289	393.33	1126	1133	1111	1463	789	1126	1122.14	0.09	-9048	1140	1133	1128	1121	1116	1130	1118	1902	337	1000	780	1	1	190178237	2126	-1.89	0.48	12	0.03	-591.00	2306.00	1343	20230717	-16.75	1000	20240320	11.80	1222	-8.51	20240401	1000	11.80	20240320	1343	-16.75	20230717	1000	11.80	20240320	0.52	N	027970	1000	1901 억	169427	N	N	77	N	N
175	20240702	110349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	-8	5	-0.71	49154538	43729	322.77	1126	1133	1112	1463	789	1126	1124.07	0.09	-9023	1140	1133	1128	1121	1116	1130	1118	1902	337	1000	780	1	1	190178237	2126	-1.89	0.48	12	0.02	-591.00	2306.00	1343	20230717	-16.75	1000	20240320	11.80	1222	-8.51	20240401	1000	11.80	20240320	1343	-16.75	20230717	1000	11.80	20240320	0.52	N	027970	1000	1901 억	169427	N	N	77	N	N
176	20240702	100350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	-8	5	-0.71	46490573	41344	305.17	1126	1133	1112	1463	789	1126	1124.48	0.09	-10801	1140	1133	1128	1121	1116	1130	1118	1902	337	1000	780	1	1	190178237	2126	-1.89	0.48	12	0.02	-591.00	2306.00	1343	20230717	-16.75	1000	20240320	11.80	1222	-8.51	20240401	1000	11.80	20240320	1343	-16.75	20230717	1000	11.80	20240320	0.52	N	027970	1000	1901 억	169427	N	N	77	N	N
177	20240702	090350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	0	3	0.00	270240	240	1.77	1126	1126	1126	1463	789	1126	1126.00	0.09	0	1140	1133	1128	1121	1116	1130	1118	1902	337	1000	780	1	1	190178237	2141	-1.91	0.49	12	0.00	-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	0.52	N	027970	1000	1901 억	169427	N	N	77	N	N
178	20240701	160349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	-4	5	-0.35	15291971	13545	17.74	1135	1135	1123	1469	791	1130	1128.98	0.09	-1965	1154	1142	1131	1119	1108	1136	1113	1902	339	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	171392	N	N	77	N	N
179	20240701	150350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-2	5	-0.18	14781808	13092	17.15	1135	1135	1123	1469	791	1130	1129.07	0.09	-1895	1154	1142	1131	1119	1108	1136	1113	1902	339	1000	790	1	1	190178237	2145	-1.91	0.49	12	0.01	-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	171392	N	N	61	N	N
180	20240701	140348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1123	-7	5	-0.62	11444505	10126	13.26	1135	1135	1123	1469	791	1130	1130.21	0.09	-1906	1154	1142	1131	1119	1108	1136	1113	1902	339	1000	790	1	1	190178237	2136	-1.90	0.49	12	0.01	-591.00	2306.00	1343	20230717	-16.38	1000	20240320	12.30	1222	-8.10	20240401	1000	12.30	20240320	1343	-16.38	20230717	1000	12.30	20240320	0.51	N	027970	1000	1901 억	171392	N	N	61	N	N
181	20240701	130349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	3	2	0.27	9548263	8440	11.05	1135	1135	1125	1469	791	1130	1131.31	0.09	-1875	1154	1142	1131	1119	1108	1136	1113	1902	339	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	171392	N	N	61	N	N
182	20240701	120350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	2	2	0.18	5771041	5104	6.69	1135	1135	1125	1469	791	1130	1130.69	0.09	-1079	1154	1142	1131	1119	1108	1136	1113	1902	339	1000	790	1	1	190178237	2153	-1.92	0.49	12	0.00	-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	0.51	N	027970	1000	1901 억	171392	N	N	61	N	N
183	20240701	110349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	4	2	0.35	4683784	4143	5.43	1135	1135	1125	1469	791	1130	1130.53	0.09	-919	1154	1142	1131	1119	1108	1136	1113	1902	339	1000	790	1	1	190178237	2157	-1.92	0.49	12	0.00	-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	171392	N	N	61	N	N
184	20240701	100348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	0	3	0.00	1941641	1718	2.25	1135	1135	1125	1469	791	1130	1130.18	0.09	-919	1154	1142	1131	1119	1108	1136	1113	1902	339	1000	790	1	1	190178237	2149	-1.91	0.49	12	0.00	-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	171392	N	N	61	N	N
185	20240701	090348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	5	2	0.44	460810	406	0.53	1135	1135	1135	1469	791	1130	1135.00	0.09	-30	1154	1142	1131	1119	1108	1136	1113	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	0.51	N	027970	1000	1901 억	171392	N	N	61	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History