KissMeData/027970/price/prices-20240801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240830	160358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	-3	5	-0.28	30655559	28574	38.13	1071	1083	1065	1400	754	1077	1072.40	0.08	268	1097	1086	1074	1063	1051	1081	1058	1902	323	1000	750	1	1	190178237	2043	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.58	N	027970	1000	1901 억	159628	N	N	10	N	N
3	20240830	150401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1070	-7	5	-0.65	17403645	16210	21.63	1071	1083	1066	1400	754	1077	1073.12	0.08	4364	1097	1086	1074	1063	1051	1081	1058	1902	323	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1343	-20.33	20230918	994	7.65	20240806	0.58	N	027970	1000	1901 억	159628	N	N	0	N	N
4	20240830	140401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	0	3	0.00	14420750	13420	17.91	1071	1083	1066	1400	754	1077	1074.11	0.08	2128	1097	1086	1074	1063	1051	1081	1058	1902	323	1000	750	1	1	190178237	2048	-1.82	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.58	N	027970	1000	1901 억	159628	N	N	0	N	N
5	20240830	130358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	0	3	0.00	12255162	11394	15.20	1071	1083	1066	1400	754	1077	1075.25	0.08	1196	1097	1086	1074	1063	1051	1081	1058	1902	323	1000	750	1	1	190178237	2048	-1.82	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.58	N	027970	1000	1901 억	159628	N	N	0	N	N
6	20240830	120401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1066	-11	5	-1.02	12219705	11361	15.16	1071	1083	1066	1400	754	1077	1075.25	0.08	1209	1097	1086	1074	1063	1051	1081	1058	1902	323	1000	750	1	1	190178237	2027	-1.80	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1343	-20.63	20230918	994	7.24	20240806	0.58	N	027970	1000	1901 억	159628	N	N	0	N	N
7	20240830	110402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1082	5	2	0.46	10347026	9610	12.82	1071	1083	1070	1400	754	1077	1076.61	0.08	1116	1097	1086	1074	1063	1051	1081	1058	1902	323	1000	750	1	1	190178237	2058	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.43	994	20240806	8.85	1222	-11.46	20240401	994	8.85	20240806	1343	-19.43	20230918	994	8.85	20240806	0.58	N	027970	1000	1901 억	159628	N	N	0	N	N
8	20240830	100403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1080	3	2	0.28	5530372	5146	6.87	1071	1080	1070	1400	754	1077	1073.03	0.08	1119	1097	1086	1074	1063	1051	1081	1058	1902	323	1000	750	1	1	190178237	2054	-1.83	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.58	994	20240806	8.65	1222	-11.62	20240401	994	8.65	20240806	1343	-19.58	20230918	994	8.65	20240806	0.58	N	027970	1000	1901 억	159628	N	N	0	N	N
9	20240830	090402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	0	3	0.00	3615803	3365	4.49	1071	1077	1070	1400	754	1077	1070.14	0.08	1118	1097	1086	1074	1063	1051	1081	1058	1902	323	1000	750	1	1	190178237	2048	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.58	N	027970	1000	1901 억	159628	N	N	0	N	N
10	20240829	160402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	-10	5	-0.92	80096142	74842	209.20	1079	1085	1062	1413	761	1087	1070.20	0.08	-900	1101	1094	1083	1076	1065	1097	1079	1902	326	1000	760	1	1	190178237	2048	-1.82	0.47	12	0.04	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.56	N	027970	1000	1901 억	160490	N	N	86	N	N
11	20240829	150405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1067	-20	5	-1.84	67888510	63432	177.30	1079	1085	1063	1413	761	1087	1070.26	0.08	4871	1101	1094	1083	1076	1065	1097	1079	1902	326	1000	760	1	1	190178237	2029	-1.81	0.46	12	0.03	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1343	-20.55	20230918	994	7.34	20240806	0.56	N	027970	1000	1901 억	160490	N	N	86	N	N
12	20240829	140407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1067	-20	5	-1.84	46952675	43756	122.31	1079	1085	1063	1413	761	1087	1073.06	0.08	123	1101	1094	1083	1076	1065	1097	1079	1902	326	1000	760	1	1	190178237	2029	-1.81	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1343	-20.55	20230918	994	7.34	20240806	0.56	N	027970	1000	1901 억	160490	N	N	86	N	N
13	20240829	130407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	-13	5	-1.20	31289931	29068	81.25	1079	1085	1070	1413	761	1087	1076.44	0.08	-597	1101	1094	1083	1076	1065	1097	1079	1902	326	1000	760	1	1	190178237	2043	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.56	N	027970	1000	1901 억	160490	N	N	86	N	N
14	20240829	120403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	-13	5	-1.20	27647205	25664	71.74	1079	1085	1070	1413	761	1087	1077.28	0.08	-593	1101	1094	1083	1076	1065	1097	1079	1902	326	1000	760	1	1	190178237	2043	-1.82	0.47	12	0.01	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.56	N	027970	1000	1901 억	160490	N	N	86	N	N
15	20240829	110408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1082	-5	5	-0.46	18202483	16852	47.10	1079	1085	1075	1413	761	1087	1080.14	0.08	-1301	1101	1094	1083	1076	1065	1097	1079	1902	326	1000	760	1	1	190178237	2058	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.43	994	20240806	8.85	1222	-11.46	20240401	994	8.85	20240806	1343	-19.43	20230918	994	8.85	20240806	0.56	N	027970	1000	1901 억	160490	N	N	86	N	N
16	20240829	100404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1083	-4	5	-0.37	12906890	11932	33.35	1079	1085	1076	1413	761	1087	1081.70	0.08	-1301	1101	1094	1083	1076	1065	1097	1079	1902	326	1000	760	1	1	190178237	2060	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.36	994	20240806	8.95	1222	-11.37	20240401	994	8.95	20240806	1343	-19.36	20230918	994	8.95	20240806	0.56	N	027970	1000	1901 억	160490	N	N	86	N	N
17	20240829	090406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	-3	5	-0.28	11550326	10676	29.84	1079	1085	1079	1413	761	1087	1081.90	0.08	-1419	1101	1094	1083	1076	1065	1097	1079	1902	326	1000	760	1	1	190178237	2062	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.29	994	20240806	9.05	1222	-11.29	20240401	994	9.05	20240806	1343	-19.29	20230918	994	9.05	20240806	0.56	N	027970	1000	1901 억	160490	N	N	86	N	N
18	20240828	160354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1087	-1	5	-0.09	38603103	35775	65.71	1082	1090	1072	1414	762	1088	1079.05	0.08	-837	1102	1095	1086	1079	1070	1098	1082	1902	326	1000	760	1	1	190178237	2067	-1.84	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.06	994	20240806	9.36	1222	-11.05	20240401	994	9.36	20240806	1343	-19.06	20230918	994	9.36	20240806	0.56	N	027970	1000	1901 억	161240	N	N	86	N	N
19	20240828	150356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	-4	5	-0.37	25736583	23856	43.82	1082	1090	1072	1414	762	1088	1078.83	0.08	-125	1102	1095	1086	1079	1070	1098	1082	1902	326	1000	760	1	1	190178237	2062	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.29	994	20240806	9.05	1222	-11.29	20240401	994	9.05	20240806	1343	-19.29	20230918	994	9.05	20240806	0.56	N	027970	1000	1901 억	161240	N	N	186	N	N
20	20240828	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1078	-10	5	-0.92	22459536	20811	38.22	1082	1090	1072	1414	762	1088	1079.21	0.08	23	1102	1095	1086	1079	1070	1098	1082	1902	326	1000	760	1	1	190178237	2050	-1.82	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.73	994	20240806	8.45	1222	-11.78	20240401	994	8.45	20240806	1343	-19.73	20230918	994	8.45	20240806	0.56	N	027970	1000	1901 억	161240	N	N	186	N	N
21	20240828	130357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	-11	5	-1.01	20809844	19276	35.40	1082	1090	1072	1414	762	1088	1079.57	0.08	164	1102	1095	1086	1079	1070	1098	1082	1902	326	1000	760	1	1	190178237	2048	-1.82	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.56	N	027970	1000	1901 억	161240	N	N	186	N	N
22	20240828	120356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1085	-3	5	-0.28	8956307	8251	15.15	1082	1090	1080	1414	762	1088	1085.48	0.08	-94	1102	1095	1086	1079	1070	1098	1082	1902	326	1000	760	1	1	190178237	2063	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.21	994	20240806	9.15	1222	-11.21	20240401	994	9.15	20240806	1343	-19.21	20230918	994	9.15	20240806	0.56	N	027970	1000	1901 억	161240	N	N	186	N	N
23	20240828	110357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1087	-1	5	-0.09	8185689	7538	13.85	1082	1090	1082	1414	762	1088	1085.92	0.08	-94	1102	1095	1086	1079	1070	1098	1082	1902	326	1000	760	1	1	190178237	2067	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.06	994	20240806	9.36	1222	-11.05	20240401	994	9.36	20240806	1343	-19.06	20230918	994	9.36	20240806	0.56	N	027970	1000	1901 억	161240	N	N	186	N	N
24	20240828	100412	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1089	1	2	0.09	3475330	3194	5.87	1082	1090	1082	1414	762	1088	1088.08	0.08	-93	1102	1095	1086	1079	1070	1098	1082	1902	326	1000	760	1	1	190178237	2071	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.91	994	20240806	9.56	1222	-10.88	20240401	994	9.56	20240806	1343	-18.91	20230918	994	9.56	20240806	0.56	N	027970	1000	1901 억	161240	N	N	186	N	N
25	20240828	090402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1089	1	2	0.09	673742	619	1.14	1082	1089	1082	1414	762	1088	1088.44	0.08	-3	1102	1095	1086	1079	1070	1098	1082	1902	326	1000	760	1	1	190178237	2071	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.91	994	20240806	9.56	1222	-10.88	20240401	994	9.56	20240806	1343	-18.91	20230918	994	9.56	20240806	0.56	N	027970	1000	1901 억	161240	N	N	186	N	N
26	20240827	160355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1088	-2	5	-0.18	58819710	54443	100.44	1084	1093	1077	1417	763	1090	1080.39	0.08	-4223	1101	1095	1086	1080	1071	1091	1076	1902	327	1000	760	1	1	190178237	2069	-1.84	0.47	12	0.03	-591.00	2306.00	1343	20230918	-18.99	994	20240806	9.46	1222	-10.97	20240401	994	9.46	20240806	1343	-18.99	20230918	994	9.46	20240806	0.58	N	027970	1000	1901 억	160578	N	N	186	N	N
27	20240827	150356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1078	-12	5	-1.10	38434183	35594	65.67	1084	1093	1078	1417	763	1090	1079.79	0.08	3042	1101	1095	1086	1080	1071	1091	1076	1902	327	1000	760	1	1	190178237	2050	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.73	994	20240806	8.45	1222	-11.78	20240401	994	8.45	20240806	1343	-19.73	20230918	994	8.45	20240806	0.58	N	027970	1000	1901 억	160578	N	N	0	N	N
28	20240827	140356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1079	-11	5	-1.01	26766176	24782	45.72	1084	1093	1078	1417	763	1090	1080.07	0.08	2689	1101	1095	1086	1080	1071	1091	1076	1902	327	1000	760	1	1	190178237	2052	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.66	994	20240806	8.55	1222	-11.70	20240401	994	8.55	20240806	1343	-19.66	20230918	994	8.55	20240806	0.58	N	027970	1000	1901 억	160578	N	N	0	N	N
29	20240827	130357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1082	-8	5	-0.73	21407365	19814	36.55	1084	1093	1078	1417	763	1090	1080.42	0.08	2617	1101	1095	1086	1080	1071	1091	1076	1902	327	1000	760	1	1	190178237	2058	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.43	994	20240806	8.85	1222	-11.46	20240401	994	8.85	20240806	1343	-19.43	20230918	994	8.85	20240806	0.58	N	027970	1000	1901 억	160578	N	N	0	N	N
30	20240827	120400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1087	-3	5	-0.28	13529903	12510	23.08	1084	1093	1078	1417	763	1090	1081.53	0.08	185	1101	1095	1086	1080	1071	1091	1076	1902	327	1000	760	1	1	190178237	2067	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.06	994	20240806	9.36	1222	-11.05	20240401	994	9.36	20240806	1343	-19.06	20230918	994	9.36	20240806	0.58	N	027970	1000	1901 억	160578	N	N	0	N	N
31	20240827	110358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1089	-1	5	-0.09	3789869	3506	6.47	1084	1089	1078	1417	763	1090	1080.97	0.08	199	1101	1095	1086	1080	1071	1091	1076	1902	327	1000	760	1	1	190178237	2071	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.91	994	20240806	9.56	1222	-10.88	20240401	994	9.56	20240806	1343	-18.91	20230918	994	9.56	20240806	0.58	N	027970	1000	1901 억	160578	N	N	0	N	N
32	20240827	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1088	-2	5	-0.18	3251647	3011	5.55	1084	1088	1078	1417	763	1090	1079.92	0.08	230	1101	1095	1086	1080	1071	1091	1076	1902	327	1000	760	1	1	190178237	2069	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.99	994	20240806	9.46	1222	-10.97	20240401	994	9.46	20240806	1343	-18.99	20230918	994	9.46	20240806	0.58	N	027970	1000	1901 억	160578	N	N	0	N	N
33	20240827	090354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1082	-8	5	-0.73	234132	216	0.40	1084	1084	1082	1417	763	1090	1083.94	0.08	-31	1101	1095	1086	1080	1071	1091	1076	1902	327	1000	760	1	1	190178237	2058	-1.83	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.43	994	20240806	8.85	1222	-11.46	20240401	994	8.85	20240806	1343	-19.43	20230918	994	8.85	20240806	0.58	N	027970	1000	1901 억	160578	N	N	0	N	N
34	20240826	160352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	-2	5	-0.18	54998699	50762	101.47	1092	1092	1077	1419	765	1092	1083.35	0.08	-4755	1102	1096	1088	1082	1074	1100	1086	1902	327	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.03	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.57	N	027970	1000	1901 억	160460	N	N	0	N	N
35	20240826	150356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1088	-4	5	-0.37	37802434	34924	69.81	1092	1092	1077	1419	765	1092	1082.42	0.08	278	1102	1096	1088	1082	1074	1100	1086	1902	327	1000	760	1	1	190178237	2069	-1.84	0.47	12	0.02	-591.00	2306.00	1343	20230918	-18.99	994	20240806	9.46	1222	-10.97	20240401	994	9.46	20240806	1343	-18.99	20230918	994	9.46	20240806	0.57	N	027970	1000	1901 억	160460	N	N	0	N	N
36	20240826	140356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1078	-14	5	-1.28	31389370	28988	57.95	1092	1092	1078	1419	765	1092	1082.84	0.08	-99	1102	1096	1088	1082	1074	1100	1086	1902	327	1000	760	1	1	190178237	2050	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.73	994	20240806	8.45	1222	-11.78	20240401	994	8.45	20240806	1343	-19.73	20230918	994	8.45	20240806	0.57	N	027970	1000	1901 억	160460	N	N	0	N	N
37	20240826	130358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1082	-10	5	-0.92	24664779	22755	45.49	1092	1092	1079	1419	765	1092	1083.93	0.08	-99	1102	1096	1088	1082	1074	1100	1086	1902	327	1000	760	1	1	190178237	2058	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.43	994	20240806	8.85	1222	-11.46	20240401	994	8.85	20240806	1343	-19.43	20230918	994	8.85	20240806	0.57	N	027970	1000	1901 억	160460	N	N	0	N	N
38	20240826	120356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1082	-10	5	-0.92	23009326	21222	42.42	1092	1092	1080	1419	765	1092	1084.22	0.08	-90	1102	1096	1088	1082	1074	1100	1086	1902	327	1000	760	1	1	190178237	2058	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.43	994	20240806	8.85	1222	-11.46	20240401	994	8.85	20240806	1343	-19.43	20230918	994	8.85	20240806	0.57	N	027970	1000	1901 억	160460	N	N	0	N	N
39	20240826	110356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-6	5	-0.55	19758130	18212	36.41	1092	1092	1081	1419	765	1092	1084.90	0.08	-91	1102	1096	1088	1082	1074	1100	1086	1902	327	1000	760	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.14	994	20240806	9.26	1222	-11.13	20240401	994	9.26	20240806	1343	-19.14	20230918	994	9.26	20240806	0.57	N	027970	1000	1901 억	160460	N	N	0	N	N
40	20240826	100356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	-2	5	-0.18	3423309	3144	6.28	1092	1092	1086	1419	765	1092	1088.84	0.08	-91	1102	1096	1088	1082	1074	1100	1086	1902	327	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.57	N	027970	1000	1901 억	160460	N	N	0	N	N
41	20240826	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1092	0	3	0.00	1728429	1584	3.17	1092	1092	1088	1419	765	1092	1091.18	0.08	-7	1102	1096	1088	1082	1074	1100	1086	1902	327	1000	760	1	1	190178237	2077	-1.85	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.69	994	20240806	9.86	1222	-10.64	20240401	994	9.86	20240806	1343	-18.69	20230918	994	9.86	20240806	0.57	N	027970	1000	1901 억	160460	N	N	0	N	N
42	20240823	160354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1092	6	2	0.55	54212325	50025	190.38	1085	1094	1080	1411	761	1086	1083.70	0.08	2995	1102	1094	1086	1078	1070	1090	1074	1902	325	1000	760	1	1	190178237	2077	-1.85	0.47	12	0.03	-591.00	2306.00	1343	20230918	-18.69	994	20240806	9.86	1222	-10.64	20240401	994	9.86	20240806	1343	-18.69	20230918	994	9.86	20240806	0.57	N	027970	1000	1901 억	157351	N	N	6	N	N
43	20240823	150355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1085	-1	5	-0.09	48422976	44677	170.03	1085	1094	1080	1411	761	1086	1083.85	0.08	3040	1102	1094	1086	1078	1070	1090	1074	1902	325	1000	760	1	1	190178237	2063	-1.84	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.21	994	20240806	9.15	1222	-11.21	20240401	994	9.15	20240806	1343	-19.21	20230918	994	9.15	20240806	0.57	N	027970	1000	1901 억	157351	N	N	6	N	N
44	20240823	140356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	-2	5	-0.18	35651762	32862	125.06	1085	1094	1080	1411	761	1086	1084.89	0.08	2638	1102	1094	1086	1078	1070	1090	1074	1902	325	1000	760	1	1	190178237	2062	-1.83	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.29	994	20240806	9.05	1222	-11.29	20240401	994	9.05	20240806	1343	-19.29	20230918	994	9.05	20240806	0.57	N	027970	1000	1901 억	157351	N	N	6	N	N
45	20240823	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	4	2	0.37	29961371	27627	105.14	1085	1094	1080	1411	761	1086	1084.50	0.08	1766	1102	1094	1086	1078	1070	1090	1074	1902	325	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.57	N	027970	1000	1901 억	157351	N	N	6	N	N
46	20240823	120354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	-2	5	-0.18	28759699	26518	100.92	1085	1094	1080	1411	761	1086	1084.53	0.08	1856	1102	1094	1086	1078	1070	1090	1074	1902	325	1000	760	1	1	190178237	2062	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.29	994	20240806	9.05	1222	-11.29	20240401	994	9.05	20240806	1343	-19.29	20230918	994	9.05	20240806	0.57	N	027970	1000	1901 억	157351	N	N	6	N	N
47	20240823	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1094	8	2	0.74	14072506	12952	49.29	1085	1094	1080	1411	761	1086	1086.51	0.08	455	1102	1094	1086	1078	1070	1090	1074	1902	325	1000	760	1	1	190178237	2081	-1.85	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.54	994	20240806	10.06	1222	-10.47	20240401	994	10.06	20240806	1343	-18.54	20230918	994	10.06	20240806	0.57	N	027970	1000	1901 억	157351	N	N	6	N	N
48	20240823	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	0	3	0.00	320121	295	1.12	1085	1087	1080	1411	761	1086	1085.16	0.08	-64	1102	1094	1086	1078	1070	1090	1074	1902	325	1000	760	1	1	190178237	2065	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.14	994	20240806	9.26	1222	-11.13	20240401	994	9.26	20240806	1343	-19.14	20230918	994	9.26	20240806	0.57	N	027970	1000	1901 억	157351	N	N	6	N	N
49	20240823	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1087	1	2	0.09	5427	5	0.02	1085	1087	1085	1411	761	1086	1085.40	0.08	-4	1102	1094	1086	1078	1070	1090	1074	1902	325	1000	760	1	1	190178237	2067	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.06	994	20240806	9.36	1222	-11.05	20240401	994	9.36	20240806	1343	-19.06	20230918	994	9.36	20240806	0.57	N	027970	1000	1901 억	157351	N	N	6	N	N
50	20240822	160352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-4	5	-0.37	28488007	26272	77.77	1090	1094	1078	1417	763	1090	1084.33	0.08	-447	1104	1096	1088	1080	1072	1101	1085	1902	327	1000	760	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.14	994	20240806	9.26	1222	-11.13	20240401	994	9.26	20240806	1343	-19.14	20230918	994	9.26	20240806	0.56	N	027970	1000	1901 억	157664	N	N	6	N	N
51	20240822	150355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1089	-1	5	-0.09	22935973	21154	62.62	1090	1094	1078	1417	763	1090	1084.21	0.08	-313	1104	1096	1088	1080	1072	1101	1085	1902	327	1000	760	1	1	190178237	2071	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.91	994	20240806	9.56	1222	-10.88	20240401	994	9.56	20240806	1343	-18.91	20230918	994	9.56	20240806	0.56	N	027970	1000	1901 억	157664	N	N	19	N	N
52	20240822	140356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1088	-2	5	-0.18	19630561	18123	53.65	1090	1094	1078	1417	763	1090	1083.15	0.08	160	1104	1096	1088	1080	1072	1101	1085	1902	327	1000	760	1	1	190178237	2069	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.99	994	20240806	9.46	1222	-10.97	20240401	994	9.46	20240806	1343	-18.99	20230918	994	9.46	20240806	0.56	N	027970	1000	1901 억	157664	N	N	19	N	N
53	20240822	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1080	-10	5	-0.92	17006678	15694	46.46	1090	1094	1080	1417	763	1090	1083.60	0.08	152	1104	1096	1088	1080	1072	1101	1085	1902	327	1000	760	1	1	190178237	2054	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.58	994	20240806	8.65	1222	-11.62	20240401	994	8.65	20240806	1343	-19.58	20230918	994	8.65	20240806	0.56	N	027970	1000	1901 억	157664	N	N	19	N	N
54	20240822	120358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1081	-9	5	-0.83	10767487	9922	29.37	1090	1094	1081	1417	763	1090	1085.17	0.08	152	1104	1096	1088	1080	1072	1101	1085	1902	327	1000	760	1	1	190178237	2056	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.51	994	20240806	8.75	1222	-11.54	20240401	994	8.75	20240806	1343	-19.51	20230918	994	8.75	20240806	0.56	N	027970	1000	1901 억	157664	N	N	19	N	N
55	20240822	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1087	-3	5	-0.28	5317358	4882	14.45	1090	1094	1083	1417	763	1090	1089.16	0.08	-25	1104	1096	1088	1080	1072	1101	1085	1902	327	1000	760	1	1	190178237	2067	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.06	994	20240806	9.36	1222	-11.05	20240401	994	9.36	20240806	1343	-19.06	20230918	994	9.36	20240806	0.56	N	027970	1000	1901 억	157664	N	N	19	N	N
56	20240822	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1085	-5	5	-0.46	4118533	3780	11.19	1090	1094	1085	1417	763	1090	1089.55	0.08	-1	1104	1096	1088	1080	1072	1101	1085	1902	327	1000	760	1	1	190178237	2063	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.21	994	20240806	9.15	1222	-11.21	20240401	994	9.15	20240806	1343	-19.21	20230918	994	9.15	20240806	0.56	N	027970	1000	1901 억	157664	N	N	19	N	N
57	20240822	090353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	0	3	0.00	110090	101	0.30	1090	1090	1090	1417	763	1090	1090.00	0.08	-1	1104	1096	1088	1080	1072	1101	1085	1902	327	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.56	N	027970	1000	1901 억	157664	N	N	19	N	N
58	20240821	160353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	0	3	0.00	35607287	32780	38.16	1089	1096	1080	1417	763	1090	1086.24	0.08	1838	1117	1103	1090	1076	1063	1110	1083	1902	327	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.02	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.56	N	027970	1000	1901 억	155863	N	N	19	N	N
59	20240821	150357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1081	-9	5	-0.83	31390767	28909	33.66	1089	1096	1080	1417	763	1090	1085.85	0.08	2932	1117	1103	1090	1076	1063	1110	1083	1902	327	1000	760	1	1	190178237	2056	-1.83	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.51	994	20240806	8.75	1222	-11.54	20240401	994	8.75	20240806	1343	-19.51	20230918	994	8.75	20240806	0.56	N	027970	1000	1901 억	155863	N	N	43	N	N
60	20240821	140352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1083	-7	5	-0.64	23407695	21524	25.06	1089	1096	1081	1417	763	1090	1087.52	0.08	1838	1117	1103	1090	1076	1063	1110	1083	1902	327	1000	760	1	1	190178237	2060	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.36	994	20240806	8.95	1222	-11.37	20240401	994	8.95	20240806	1343	-19.36	20230918	994	8.95	20240806	0.56	N	027970	1000	1901 억	155863	N	N	43	N	N
61	20240821	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1082	-8	5	-0.73	21670319	19924	23.20	1089	1096	1081	1417	763	1090	1087.65	0.08	1965	1117	1103	1090	1076	1063	1110	1083	1902	327	1000	760	1	1	190178237	2058	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.43	994	20240806	8.85	1222	-11.46	20240401	994	8.85	20240806	1343	-19.43	20230918	994	8.85	20240806	0.56	N	027970	1000	1901 억	155863	N	N	43	N	N
62	20240821	120357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-4	5	-0.37	17958428	16501	19.21	1089	1096	1081	1417	763	1090	1088.32	0.08	633	1117	1103	1090	1076	1063	1110	1083	1902	327	1000	760	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.14	994	20240806	9.26	1222	-11.13	20240401	994	9.26	20240806	1343	-19.14	20230918	994	9.26	20240806	0.56	N	027970	1000	1901 억	155863	N	N	43	N	N
63	20240821	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1088	-2	5	-0.18	11532344	10606	12.35	1089	1090	1081	1417	763	1090	1087.34	0.08	882	1117	1103	1090	1076	1063	1110	1083	1902	327	1000	760	1	1	190178237	2069	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.99	994	20240806	9.46	1222	-10.97	20240401	994	9.46	20240806	1343	-18.99	20230918	994	9.46	20240806	0.56	N	027970	1000	1901 억	155863	N	N	43	N	N
64	20240821	100356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	0	3	0.00	9763485	8980	10.45	1089	1090	1082	1417	763	1090	1087.25	0.08	867	1117	1103	1090	1076	1063	1110	1083	1902	327	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.56	N	027970	1000	1901 억	155863	N	N	43	N	N
65	20240821	090353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1089	-1	5	-0.09	2716936	2508	2.92	1089	1089	1082	1417	763	1090	1083.31	0.08	1121	1117	1103	1090	1076	1063	1110	1083	1902	327	1000	760	1	1	190178237	2071	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.91	994	20240806	9.56	1222	-10.88	20240401	994	9.56	20240806	1343	-18.91	20230918	994	9.56	20240806	0.56	N	027970	1000	1901 억	155863	N	N	43	N	N
66	20240820	160349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	7	2	0.65	92013989	84037	329.69	1089	1104	1077	1407	759	1083	1094.92	0.08	3045	1104	1093	1087	1076	1070	1090	1073	1902	324	1000	750	1	1	190178237	2073	-1.84	0.47	12	0.04	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.56	N	027970	1000	1901 억	152790	N	N	43	N	N
67	20240820	150353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	7	2	0.65	80121627	73136	286.92	1089	1104	1077	1407	759	1083	1095.52	0.08	12914	1104	1093	1087	1076	1070	1090	1073	1902	324	1000	750	1	1	190178237	2073	-1.84	0.47	12	0.04	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.56	N	027970	1000	1901 억	152790	N	N	55	N	N
68	20240820	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1095	12	2	1.11	23327776	21378	83.87	1089	1104	1077	1407	759	1083	1091.20	0.08	1820	1104	1093	1087	1076	1070	1090	1073	1902	324	1000	750	1	1	190178237	2082	-1.85	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.47	994	20240806	10.16	1222	-10.39	20240401	994	10.16	20240806	1343	-18.47	20230918	994	10.16	20240806	0.56	N	027970	1000	1901 억	152790	N	N	55	N	N
69	20240820	130352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1096	13	2	1.20	19428352	17827	69.94	1089	1097	1077	1407	759	1083	1089.83	0.08	1452	1104	1093	1087	1076	1070	1090	1073	1902	324	1000	750	1	1	190178237	2084	-1.85	0.48	12	0.01	-591.00	2306.00	1343	20230918	-18.39	994	20240806	10.26	1222	-10.31	20240401	994	10.26	20240806	1343	-18.39	20230918	994	10.26	20240806	0.56	N	027970	1000	1901 억	152790	N	N	55	N	N
70	20240820	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	7	2	0.65	15128722	13894	54.51	1089	1096	1077	1407	759	1083	1088.87	0.08	1302	1104	1093	1087	1076	1070	1090	1073	1902	324	1000	750	1	1	190178237	2073	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.56	N	027970	1000	1901 억	152790	N	N	55	N	N
71	20240820	110352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1091	8	2	0.74	11226978	10318	40.48	1089	1096	1077	1407	759	1083	1088.10	0.08	903	1104	1093	1087	1076	1070	1090	1073	1902	324	1000	750	1	1	190178237	2075	-1.85	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.76	994	20240806	9.76	1222	-10.72	20240401	994	9.76	20240806	1343	-18.76	20230918	994	9.76	20240806	0.56	N	027970	1000	1901 억	152790	N	N	55	N	N
72	20240820	100350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1088	5	2	0.46	2909463	2695	10.57	1089	1089	1077	1407	759	1083	1079.58	0.08	-27	1104	1093	1087	1076	1070	1090	1073	1902	324	1000	750	1	1	190178237	2069	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.99	994	20240806	9.46	1222	-10.97	20240401	994	9.46	20240806	1343	-18.99	20230918	994	9.46	20240806	0.56	N	027970	1000	1901 억	152790	N	N	55	N	N
73	20240820	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1089	6	2	0.55	199287	183	0.72	1089	1089	1089	1407	759	1083	1089.00	0.08	-55	1104	1093	1087	1076	1070	1090	1073	1902	324	1000	750	1	1	190178237	2071	-1.84	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.91	994	20240806	9.56	1222	-10.88	20240401	994	9.56	20240806	1343	-18.91	20230918	994	9.56	20240806	0.56	N	027970	1000	1901 억	152790	N	N	55	N	N
74	20240819	160347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1083	-18	5	-1.63	24416091	22482	14.25	1089	1098	1081	1431	771	1101	1086.03	0.08	-446	1157	1129	1094	1066	1031	1143	1080	1902	330	1000	770	1	1	190178237	2060	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.36	994	20240806	8.95	1222	-11.37	20240401	994	8.95	20240806	1343	-19.36	20230918	994	8.95	20240806	0.55	N	027970	1000	1901 억	152791	N	N	55	N	N
75	20240819	150349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-15	5	-1.36	22678952	20878	13.24	1089	1098	1081	1431	771	1101	1086.26	0.08	369	1157	1129	1094	1066	1031	1143	1080	1902	330	1000	770	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.14	994	20240806	9.26	1222	-11.13	20240401	994	9.26	20240806	1343	-19.14	20230918	994	9.26	20240806	0.55	N	027970	1000	1901 억	152791	N	N	108	N	N
76	20240819	140351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-15	5	-1.36	21238500	19550	12.39	1089	1098	1081	1431	771	1101	1086.37	0.08	449	1157	1129	1094	1066	1031	1143	1080	1902	330	1000	770	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.14	994	20240806	9.26	1222	-11.13	20240401	994	9.26	20240806	1343	-19.14	20230918	994	9.26	20240806	0.55	N	027970	1000	1901 억	152791	N	N	108	N	N
77	20240819	130349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-15	5	-1.36	19073581	17554	11.13	1089	1098	1081	1431	771	1101	1086.57	0.08	426	1157	1129	1094	1066	1031	1143	1080	1902	330	1000	770	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.14	994	20240806	9.26	1222	-11.13	20240401	994	9.26	20240806	1343	-19.14	20230918	994	9.26	20240806	0.55	N	027970	1000	1901 억	152791	N	N	108	N	N
78	20240819	120348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-15	5	-1.36	18850036	17348	11.00	1089	1098	1081	1431	771	1101	1086.58	0.08	426	1157	1129	1094	1066	1031	1143	1080	1902	330	1000	770	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.14	994	20240806	9.26	1222	-11.13	20240401	994	9.26	20240806	1343	-19.14	20230918	994	9.26	20240806	0.55	N	027970	1000	1901 억	152791	N	N	108	N	N
79	20240819	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1087	-14	5	-1.27	18716450	17225	10.92	1089	1098	1081	1431	771	1101	1086.59	0.08	428	1157	1129	1094	1066	1031	1143	1080	1902	330	1000	770	1	1	190178237	2067	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.06	994	20240806	9.36	1222	-11.05	20240401	994	9.36	20240806	1343	-19.06	20230918	994	9.36	20240806	0.55	N	027970	1000	1901 억	152791	N	N	108	N	N
80	20240819	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1087	-14	5	-1.27	14313774	13157	8.34	1089	1098	1083	1431	771	1101	1087.92	0.08	431	1157	1129	1094	1066	1031	1143	1080	1902	330	1000	770	1	1	190178237	2067	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.06	994	20240806	9.36	1222	-11.05	20240401	994	9.36	20240806	1343	-19.06	20230918	994	9.36	20240806	0.55	N	027970	1000	1901 억	152791	N	N	108	N	N
81	20240819	090350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1098	-3	5	-0.27	4978917	4572	2.90	1089	1098	1089	1431	771	1101	1089.00	0.08	-306	1157	1129	1094	1066	1031	1143	1080	1902	330	1000	770	1	1	190178237	2088	-1.86	0.48	12	0.00	-591.00	2306.00	1343	20230918	-18.24	994	20240806	10.46	1222	-10.15	20240401	994	10.46	20240806	1343	-18.24	20230918	994	10.46	20240806	0.55	N	027970	1000	1901 억	152791	N	N	108	N	N
82	20240816	160346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1101	35	2	3.28	173111356	157696	193.98	1066	1122	1059	1385	747	1066	1098.31	0.08	14678	1083	1074	1058	1049	1033	1079	1054	1902	319	1000	740	1	1	190178237	2094	-1.86	0.48	12	0.08	-591.00	2306.00	1343	20230918	-18.02	994	20240806	10.76	1222	-9.90	20240401	994	10.76	20240806	1343	-18.02	20230918	994	10.76	20240806	0.55	N	027970	1000	1901 억	151683	N	N	108	N	N
83	20240816	150348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1107	41	2	3.85	165698282	150984	185.72	1066	1122	1059	1385	747	1066	1098.03	0.08	14477	1083	1074	1058	1049	1033	1079	1054	1902	319	1000	740	1	1	190178237	2105	-1.87	0.48	12	0.08	-591.00	2306.00	1343	20230918	-17.57	994	20240806	11.37	1222	-9.41	20240401	994	11.37	20240806	1343	-17.57	20230918	994	11.37	20240806	0.55	N	027970	1000	1901 억	151683	N	N	26	N	N
84	20240816	140349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1111	45	2	4.22	162595067	148170	182.26	1066	1122	1059	1385	747	1066	1097.94	0.08	13863	1083	1074	1058	1049	1033	1079	1054	1902	319	1000	740	1	1	190178237	2113	-1.88	0.48	12	0.08	-591.00	2306.00	1343	20230918	-17.27	994	20240806	11.77	1222	-9.08	20240401	994	11.77	20240806	1343	-17.27	20230918	994	11.77	20240806	0.55	N	027970	1000	1901 억	151683	N	N	26	N	N
85	20240816	130351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1110	44	2	4.13	150832469	137594	169.25	1066	1122	1059	1385	747	1066	1096.82	0.08	12808	1083	1074	1058	1049	1033	1079	1054	1902	319	1000	740	1	1	190178237	2111	-1.88	0.48	12	0.07	-591.00	2306.00	1343	20230918	-17.35	994	20240806	11.67	1222	-9.17	20240401	994	11.67	20240806	1343	-17.35	20230918	994	11.67	20240806	0.55	N	027970	1000	1901 억	151683	N	N	26	N	N
86	20240816	120349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1081	15	2	1.41	43877826	40882	50.29	1066	1081	1059	1385	747	1066	1073.80	0.08	10341	1083	1074	1058	1049	1033	1079	1054	1902	319	1000	740	1	1	190178237	2056	-1.83	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.51	994	20240806	8.75	1222	-11.54	20240401	994	8.75	20240806	1343	-19.51	20230918	994	8.75	20240806	0.55	N	027970	1000	1901 억	151683	N	N	26	N	N
87	20240816	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	8	2	0.75	31731676	29595	36.40	1066	1077	1059	1385	747	1066	1072.82	0.08	6311	1083	1074	1058	1049	1033	1079	1054	1902	319	1000	740	1	1	190178237	2043	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.55	N	027970	1000	1901 억	151683	N	N	26	N	N
88	20240816	100348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	8	2	0.75	13085991	12262	15.08	1066	1074	1059	1385	747	1066	1067.54	0.08	3767	1083	1074	1058	1049	1033	1079	1054	1902	319	1000	740	1	1	190178237	2043	-1.82	0.47	12	0.01	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.55	N	027970	1000	1901 억	151683	N	N	26	N	N
89	20240816	090348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1068	2	2	0.19	4281875	4019	4.94	1066	1068	1061	1385	747	1066	1064.19	0.08	691	1083	1074	1058	1049	1033	1079	1054	1902	319	1000	740	1	1	190178237	2031	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.48	994	20240806	7.44	1222	-12.60	20240401	994	7.44	20240806	1343	-20.48	20230918	994	7.44	20240806	0.55	N	027970	1000	1901 억	151683	N	N	26	N	N
90	20240814	160350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1066	16	2	1.52	84192141	80219	165.60	1045	1067	1042	1365	735	1050	1048.73	0.08	-11476	1077	1063	1051	1037	1025	1057	1031	1902	315	1000	730	1	1	190178237	2027	-1.80	0.46	12	0.04	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1343	-20.63	20230918	994	7.24	20240806	0.54	N	027970	1000	1901 억	149671	N	N	26	N	N
91	20240814	150349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1050	0	3	0.00	56201619	53759	110.98	1045	1065	1042	1365	735	1050	1045.44	0.08	-11479	1077	1063	1051	1037	1025	1057	1031	1902	315	1000	730	1	1	190178237	1997	-1.78	0.46	12	0.03	-591.00	2306.00	1343	20230918	-21.82	994	20240806	5.63	1222	-14.08	20240401	994	5.63	20240806	1343	-21.82	20230918	994	5.63	20240806	0.54	N	027970	1000	1901 억	149671	N	N	50	N	N
92	20240814	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1044	-6	5	-0.57	34658734	33118	68.37	1045	1065	1042	1365	735	1050	1046.52	0.08	-7642	1077	1063	1051	1037	1025	1057	1031	1902	315	1000	730	1	1	190178237	1985	-1.77	0.45	12	0.02	-591.00	2306.00	1343	20230918	-22.26	994	20240806	5.03	1222	-14.57	20240401	994	5.03	20240806	1343	-22.26	20230918	994	5.03	20240806	0.54	N	027970	1000	1901 억	149671	N	N	50	N	N
93	20240814	130350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1045	-5	5	-0.48	20020361	19086	39.40	1045	1065	1043	1365	735	1050	1048.96	0.08	-4334	1077	1063	1051	1037	1025	1057	1031	1902	315	1000	730	1	1	190178237	1987	-1.77	0.45	12	0.01	-591.00	2306.00	1343	20230918	-22.19	994	20240806	5.13	1222	-14.48	20240401	994	5.13	20240806	1343	-22.19	20230918	994	5.13	20240806	0.54	N	027970	1000	1901 억	149671	N	N	50	N	N
94	20240814	120349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1052	2	2	0.19	9959427	9482	19.57	1045	1065	1045	1365	735	1050	1050.35	0.08	-2222	1077	1063	1051	1037	1025	1057	1031	1902	315	1000	730	1	1	190178237	2001	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.67	994	20240806	5.84	1222	-13.91	20240401	994	5.84	20240806	1343	-21.67	20230918	994	5.84	20240806	0.54	N	027970	1000	1901 억	149671	N	N	50	N	N
95	20240814	110347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1054	4	2	0.38	7549170	7191	14.84	1045	1065	1045	1365	735	1050	1049.81	0.08	-1646	1077	1063	1051	1037	1025	1057	1031	1902	315	1000	730	1	1	190178237	2004	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.52	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1343	-21.52	20230918	994	6.04	20240806	0.54	N	027970	1000	1901 억	149671	N	N	50	N	N
96	20240814	100346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1056	6	2	0.57	5756062	5486	11.32	1045	1065	1045	1365	735	1050	1049.23	0.08	-1436	1077	1063	1051	1037	1025	1057	1031	1902	315	1000	730	1	1	190178237	2008	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.37	994	20240806	6.24	1222	-13.58	20240401	994	6.24	20240806	1343	-21.37	20230918	994	6.24	20240806	0.54	N	027970	1000	1901 억	149671	N	N	50	N	N
97	20240814	090417	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1049	-1	5	-0.10	457906	438	0.90	1045	1049	1045	1365	735	1050	1045.45	0.08	0	1077	1063	1051	1037	1025	1057	1031	1902	315	1000	730	1	1	190178237	1995	-1.77	0.45	12	0.00	-591.00	2306.00	1343	20230918	-21.89	994	20240806	5.53	1222	-14.16	20240401	994	5.53	20240806	1343	-21.89	20230918	994	5.53	20240806	0.54	N	027970	1000	1901 억	149671	N	N	50	N	N
98	20240813	160344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1050	-14	5	-1.32	50836886	48441	198.94	1064	1065	1039	1383	745	1064	1049.46	0.08	-732	1087	1075	1065	1053	1043	1070	1048	1902	319	1000	740	1	1	190178237	1997	-1.78	0.46	12	0.03	-591.00	2306.00	1343	20230918	-21.82	994	20240806	5.63	1222	-14.08	20240401	994	5.63	20240806	1343	-21.82	20230918	994	5.63	20240806	0.54	N	027970	1000	1901 억	150278	N	N	50	N	N
99	20240813	150346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1050	-14	5	-1.32	34940502	33263	136.60	1064	1065	1039	1383	745	1064	1050.43	0.08	-595	1087	1075	1065	1053	1043	1070	1048	1902	319	1000	740	1	1	190178237	1997	-1.78	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.82	994	20240806	5.63	1222	-14.08	20240401	994	5.63	20240806	1343	-21.82	20230918	994	5.63	20240806	0.54	N	027970	1000	1901 억	150278	N	N	25	N	N
100	20240813	140346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1059	-5	5	-0.47	34198630	32557	133.70	1064	1065	1039	1383	745	1064	1050.42	0.08	-1177	1087	1075	1065	1053	1043	1070	1048	1902	319	1000	740	1	1	190178237	2014	-1.79	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.15	994	20240806	6.54	1222	-13.34	20240401	994	6.54	20240806	1343	-21.15	20230918	994	6.54	20240806	0.54	N	027970	1000	1901 억	150278	N	N	25	N	N
101	20240813	130347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-4	5	-0.38	32892102	31312	128.59	1064	1065	1039	1383	745	1064	1050.46	0.08	-1170	1087	1075	1065	1053	1043	1070	1048	1902	319	1000	740	1	1	190178237	2016	-1.79	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1343	-21.07	20230918	994	6.64	20240806	0.54	N	027970	1000	1901 억	150278	N	N	25	N	N
102	20240813	120345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1058	-6	5	-0.56	32104462	30568	125.54	1064	1065	1039	1383	745	1064	1050.26	0.08	-1096	1087	1075	1065	1053	1043	1070	1048	1902	319	1000	740	1	1	190178237	2012	-1.79	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.22	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1343	-21.22	20230918	994	6.44	20240806	0.54	N	027970	1000	1901 억	150278	N	N	25	N	N
103	20240813	110343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1049	-15	5	-1.41	18558149	17653	72.50	1064	1065	1044	1383	745	1064	1051.27	0.08	-602	1087	1075	1065	1053	1043	1070	1048	1902	319	1000	740	1	1	190178237	1995	-1.77	0.45	12	0.01	-591.00	2306.00	1343	20230918	-21.89	994	20240806	5.53	1222	-14.16	20240401	994	5.53	20240806	1343	-21.89	20230918	994	5.53	20240806	0.54	N	027970	1000	1901 억	150278	N	N	25	N	N
104	20240813	100342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1052	-12	5	-1.13	12597046	11956	49.10	1064	1065	1046	1383	745	1064	1053.62	0.08	-509	1087	1075	1065	1053	1043	1070	1048	1902	319	1000	740	1	1	190178237	2001	-1.78	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.67	994	20240806	5.84	1222	-13.91	20240401	994	5.84	20240806	1343	-21.67	20230918	994	5.84	20240806	0.54	N	027970	1000	1901 억	150278	N	N	25	N	N
105	20240813	090344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	0	3	0.00	59584	56	0.23	1064	1064	1064	1383	745	1064	1064.00	0.08	-8	1087	1075	1065	1053	1043	1070	1048	1902	319	1000	740	1	1	190178237	2023	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1343	-20.77	20230918	994	7.04	20240806	0.54	N	027970	1000	1901 억	150278	N	N	25	N	N
106	20240812	160342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	-11	5	-1.02	24537040	23167	34.93	1070	1077	1055	1397	753	1075	1059.14	0.08	-43	1099	1086	1069	1056	1039	1093	1063	1902	322	1000	750	1	1	190178237	2023	-1.80	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1343	-20.77	20230918	994	7.04	20240806	0.54	N	027970	1000	1901 억	150421	N	N	25	N	N
107	20240812	150344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1055	-20	5	-1.86	22474734	21227	32.00	1070	1077	1055	1397	753	1075	1058.78	0.08	-26	1099	1086	1069	1056	1039	1093	1063	1902	322	1000	750	1	1	190178237	2006	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.44	994	20240806	6.14	1222	-13.67	20240401	994	6.14	20240806	1343	-21.44	20230918	994	6.14	20240806	0.54	N	027970	1000	1901 억	150421	N	N	0	N	N
108	20240812	140343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1061	-14	5	-1.30	6471406	6095	9.19	1070	1077	1057	1397	753	1075	1061.76	0.08	-26	1099	1086	1069	1056	1039	1093	1063	1902	322	1000	750	1	1	190178237	2018	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.00	994	20240806	6.74	1222	-13.18	20240401	994	6.74	20240806	1343	-21.00	20230918	994	6.74	20240806	0.54	N	027970	1000	1901 억	150421	N	N	0	N	N
109	20240812	130340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-15	5	-1.40	6292633	5927	8.94	1070	1077	1057	1397	753	1075	1061.69	0.08	-122	1099	1086	1069	1056	1039	1093	1063	1902	322	1000	750	1	1	190178237	2016	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1343	-21.07	20230918	994	6.64	20240806	0.54	N	027970	1000	1901 억	150421	N	N	0	N	N
110	20240812	120340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1067	-8	5	-0.74	5825307	5488	8.27	1070	1077	1057	1397	753	1075	1061.46	0.08	-112	1099	1086	1069	1056	1039	1093	1063	1902	322	1000	750	1	1	190178237	2029	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1343	-20.55	20230918	994	7.34	20240806	0.54	N	027970	1000	1901 억	150421	N	N	0	N	N
111	20240812	110340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1069	-6	5	-0.56	5280157	4977	7.50	1070	1077	1057	1397	753	1075	1060.91	0.08	-113	1099	1086	1069	1056	1039	1093	1063	1902	322	1000	750	1	1	190178237	2033	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.40	994	20240806	7.55	1222	-12.52	20240401	994	7.55	20240806	1343	-20.40	20230918	994	7.55	20240806	0.54	N	027970	1000	1901 억	150421	N	N	0	N	N
112	20240812	100337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1070	-5	5	-0.47	1565603	1471	2.22	1070	1077	1060	1397	753	1075	1064.31	0.08	-107	1099	1086	1069	1056	1039	1093	1063	1902	322	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1343	-20.33	20230918	994	7.65	20240806	0.54	N	027970	1000	1901 억	150421	N	N	0	N	N
113	20240812	090337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	2	2	0.19	233267	218	0.33	1070	1077	1070	1397	753	1075	1070.03	0.08	-31	1099	1086	1069	1056	1039	1093	1063	1902	322	1000	750	1	1	190178237	2048	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.54	N	027970	1000	1901 억	150421	N	N	0	N	N
114	20240809	160337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	-2	5	-0.19	70208042	65990	224.94	1068	1082	1052	1400	754	1077	1063.92	0.08	1667	1100	1088	1067	1055	1034	1094	1061	1902	323	1000	750	1	1	190178237	2044	-1.82	0.47	12	0.03	-591.00	2306.00	1343	20230918	-19.96	994	20240806	8.15	1222	-12.03	20240401	994	8.15	20240806	1343	-19.96	20230918	994	8.15	20240806	0.55	N	027970	1000	1901 억	149489	N	N	0	N	N
115	20240809	150344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	-13	5	-1.21	63485124	59721	203.57	1068	1082	1052	1400	754	1077	1063.03	0.08	1123	1100	1088	1067	1055	1034	1094	1061	1902	323	1000	750	1	1	190178237	2023	-1.80	0.46	12	0.03	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1343	-20.77	20230918	994	7.04	20240806	0.55	N	027970	1000	1901 억	149489	N	N	0	N	N
116	20240809	140344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-17	5	-1.58	57917614	54497	185.76	1068	1082	1052	1400	754	1077	1062.77	0.08	2581	1100	1088	1067	1055	1034	1094	1061	1902	323	1000	750	1	1	190178237	2016	-1.79	0.46	12	0.03	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1343	-21.07	20230918	994	6.64	20240806	0.55	N	027970	1000	1901 억	149489	N	N	0	N	N
117	20240809	130342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	-13	5	-1.21	49688859	46735	159.30	1068	1082	1052	1400	754	1077	1063.20	0.08	2629	1100	1088	1067	1055	1034	1094	1061	1902	323	1000	750	1	1	190178237	2023	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1343	-20.77	20230918	994	7.04	20240806	0.55	N	027970	1000	1901 억	149489	N	N	0	N	N
118	20240809	120342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1071	-6	5	-0.56	15978054	14965	51.01	1068	1082	1061	1400	754	1077	1067.69	0.08	824	1100	1088	1067	1055	1034	1094	1061	1902	323	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.25	994	20240806	7.75	1222	-12.36	20240401	994	7.75	20240806	1343	-20.25	20230918	994	7.75	20240806	0.55	N	027970	1000	1901 억	149489	N	N	0	N	N
119	20240809	110338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	-2	5	-0.19	6338286	5919	20.18	1068	1082	1066	1400	754	1077	1070.84	0.08	322	1100	1088	1067	1055	1034	1094	1061	1902	323	1000	750	1	1	190178237	2044	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.96	994	20240806	8.15	1222	-12.03	20240401	994	8.15	20240806	1343	-19.96	20230918	994	8.15	20240806	0.55	N	027970	1000	1901 억	149489	N	N	0	N	N
120	20240809	100345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	-2	5	-0.19	491839	456	1.55	1068	1082	1068	1400	754	1077	1078.59	0.08	109	1100	1088	1067	1055	1034	1094	1061	1902	323	1000	750	1	1	190178237	2044	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.96	994	20240806	8.15	1222	-12.03	20240401	994	8.15	20240806	1343	-19.96	20230918	994	8.15	20240806	0.55	N	027970	1000	1901 억	149489	N	N	0	N	N
121	20240809	090339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	0	3	0.00	19377	18	0.06	1068	1077	1068	1400	754	1077	1076.50	0.08	0	1100	1088	1067	1055	1034	1094	1061	1902	323	1000	750	1	1	190178237	2048	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.55	N	027970	1000	1901 억	149489	N	N	0	N	N
122	20240808	160335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	-3	5	-0.28	30860492	29134	45.24	1070	1079	1046	1404	756	1080	1059.26	0.08	-651	1098	1088	1070	1060	1042	1094	1066	1902	324	1000	750	1	1	190178237	2048	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.56	N	027970	1000	1901 억	150372	N	N	0	N	N
123	20240808	150339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1070	-10	5	-0.93	28335707	26784	41.59	1070	1070	1046	1404	756	1080	1057.93	0.08	-426	1098	1088	1070	1060	1042	1094	1066	1902	324	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1343	-20.33	20230918	994	7.65	20240806	0.56	N	027970	1000	1901 억	150372	N	N	0	N	N
124	20240808	140338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1067	-13	5	-1.20	25999656	24595	38.19	1070	1070	1046	1404	756	1080	1057.11	0.08	-651	1098	1088	1070	1060	1042	1094	1066	1902	324	1000	750	1	1	190178237	2029	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1343	-20.55	20230918	994	7.34	20240806	0.56	N	027970	1000	1901 억	150372	N	N	0	N	N
125	20240808	130340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1067	-13	5	-1.20	25757093	24367	37.84	1070	1070	1046	1404	756	1080	1057.05	0.08	-651	1098	1088	1070	1060	1042	1094	1066	1902	324	1000	750	1	1	190178237	2029	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1343	-20.55	20230918	994	7.34	20240806	0.56	N	027970	1000	1901 억	150372	N	N	0	N	N
126	20240808	120343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-20	5	-1.85	22932741	21709	33.71	1070	1070	1046	1404	756	1080	1056.37	0.08	-732	1098	1088	1070	1060	1042	1094	1066	1902	324	1000	750	1	1	190178237	2016	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1343	-21.07	20230918	994	6.64	20240806	0.56	N	027970	1000	1901 억	150372	N	N	0	N	N
127	20240808	110340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1059	-21	5	-1.94	22902006	21680	33.66	1070	1070	1046	1404	756	1080	1056.37	0.08	-732	1098	1088	1070	1060	1042	1094	1066	1902	324	1000	750	1	1	190178237	2014	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.15	994	20240806	6.54	1222	-13.34	20240401	994	6.54	20240806	1343	-21.15	20230918	994	6.54	20240806	0.56	N	027970	1000	1901 억	150372	N	N	0	N	N
128	20240808	100338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1057	-23	5	-2.13	11772691	11173	17.35	1070	1070	1046	1404	756	1080	1053.67	0.08	-732	1098	1088	1070	1060	1042	1094	1066	1902	324	1000	750	1	1	190178237	2010	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.30	994	20240806	6.34	1222	-13.50	20240401	994	6.34	20240806	1343	-21.30	20230918	994	6.34	20240806	0.56	N	027970	1000	1901 억	150372	N	N	0	N	N
129	20240808	090336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1069	-11	5	-1.02	365911	342	0.53	1070	1070	1069	1404	756	1080	1069.92	0.08	-62	1098	1088	1070	1060	1042	1094	1066	1902	324	1000	750	1	1	190178237	2033	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.40	994	20240806	7.55	1222	-12.52	20240401	994	7.55	20240806	1343	-20.40	20230918	994	7.55	20240806	0.56	N	027970	1000	1901 억	150372	N	N	0	N	N
130	20240807	160331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1080	0	3	0.00	68733551	64299	30.68	1077	1080	1052	1404	756	1080	1068.95	0.08	10538	1137	1108	1051	1022	965	1123	1037	1902	324	1000	750	1	1	190178237	2054	-1.83	0.47	12	0.03	-591.00	2306.00	1343	20230918	-19.58	994	20240806	8.65	1222	-11.62	20240401	994	8.65	20240806	1343	-19.58	20230918	994	8.65	20240806	0.56	N	027970	1000	1901 억	152764	N	N	0	N	N
131	20240807	150335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	-6	5	-0.56	65649711	61438	29.31	1077	1079	1052	1404	756	1080	1068.55	0.08	10764	1137	1108	1051	1022	965	1123	1037	1902	324	1000	750	1	1	190178237	2043	-1.82	0.47	12	0.03	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.56	N	027970	1000	1901 억	152764	N	N	0	N	N
132	20240807	140338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1072	-8	5	-0.74	61847435	57893	27.62	1077	1079	1052	1404	756	1080	1068.31	0.08	11585	1137	1108	1051	1022	965	1123	1037	1902	324	1000	750	1	1	190178237	2039	-1.81	0.46	12	0.03	-591.00	2306.00	1343	20230918	-20.18	994	20240806	7.85	1222	-12.27	20240401	994	7.85	20240806	1343	-20.18	20230918	994	7.85	20240806	0.56	N	027970	1000	1901 억	152764	N	N	0	N	N
133	20240807	130338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	-6	5	-0.56	41884072	39190	18.70	1077	1079	1052	1404	756	1080	1068.74	0.08	7395	1137	1108	1051	1022	965	1123	1037	1902	324	1000	750	1	1	190178237	2043	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.56	N	027970	1000	1901 억	152764	N	N	0	N	N
134	20240807	120339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1078	-2	5	-0.19	33887230	31764	15.15	1077	1078	1052	1404	756	1080	1066.84	0.08	5968	1137	1108	1051	1022	965	1123	1037	1902	324	1000	750	1	1	190178237	2050	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-19.73	994	20240806	8.45	1222	-11.78	20240401	994	8.45	20240806	1343	-19.73	20230918	994	8.45	20240806	0.56	N	027970	1000	1901 억	152764	N	N	0	N	N
135	20240807	110338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1070	-10	5	-0.93	25388342	23847	11.38	1077	1077	1052	1404	756	1080	1064.63	0.08	4182	1137	1108	1051	1022	965	1123	1037	1902	324	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1343	-20.33	20230918	994	7.65	20240806	0.56	N	027970	1000	1901 억	152764	N	N	0	N	N
136	20240807	100334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1066	-14	5	-1.30	17536480	16487	7.87	1077	1077	1052	1404	756	1080	1063.66	0.08	2262	1137	1108	1051	1022	965	1123	1037	1902	324	1000	750	1	1	190178237	2027	-1.80	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1343	-20.63	20230918	994	7.24	20240806	0.56	N	027970	1000	1901 억	152764	N	N	0	N	N
137	20240807	090333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1071	-9	5	-0.83	558843	522	0.25	1077	1077	1070	1404	756	1080	1070.58	0.08	518	1137	1108	1051	1022	965	1123	1037	1902	324	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.25	994	20240806	7.75	1222	-12.36	20240401	994	7.75	20240806	1343	-20.25	20230918	994	7.75	20240806	0.56	N	027970	1000	1901 억	152764	N	N	0	N	N
138	20240806	160332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1080	33	2	3.15	213452716	209593	162.20	994	1080	994	1361	733	1047	1018.40	0.08	-10580	1178	1112	1063	997	948	1088	973	1902	314	1000	730	1	1	190178237	2054	-1.83	0.47	12	0.11	-591.00	2306.00	1343	20230918	-19.58	994	20240806	8.65	1222	-11.62	20240401	994	8.65	20240806	1343	-19.58	20230918	994	8.65	20240806	0.57	N	027970	1000	1901 억	154507	N	N	0	N	N
139	20240806	150336	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1030	-17	5	-1.62	184529239	181929	140.79	994	1040	994	1361	733	1047	1014.29	0.08	-8992	1178	1112	1063	997	948	1088	973	1902	314	1000	730	1	1	190178237	1959	-1.74	0.45	12	0.10	-591.00	2306.00	1343	20230918	-23.31	994	20240806	3.62	1222	-15.71	20240401	994	3.62	20240806	1343	-23.31	20230918	994	3.62	20240806	0.57	N	027970	1000	1901 억	154507	N	N	0	N	N
140	20240806	140333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1029	-18	5	-1.72	122067335	120552	93.29	994	1040	994	1361	733	1047	1012.57	0.08	-11257	1178	1112	1063	997	948	1088	973	1902	314	1000	730	1	1	190178237	1957	-1.74	0.45	12	0.06	-591.00	2306.00	1343	20230918	-23.38	994	20240806	3.52	1222	-15.79	20240401	994	3.52	20240806	1343	-23.38	20230918	994	3.52	20240806	0.57	N	027970	1000	1901 억	154507	N	N	0	N	N
141	20240806	130334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1021	-26	5	-2.48	114453651	113134	87.55	994	1040	994	1361	733	1047	1011.66	0.08	-11186	1178	1112	1063	997	948	1088	973	1902	314	1000	730	1	1	190178237	1942	-1.73	0.44	12	0.06	-591.00	2306.00	1343	20230918	-23.98	994	20240806	2.72	1222	-16.45	20240401	994	2.72	20240806	1343	-23.98	20230918	994	2.72	20240806	0.57	N	027970	1000	1901 억	154507	N	N	0	N	N
142	20240806	120335	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1019	-28	5	-2.67	106913533	105751	81.84	994	1040	994	1361	733	1047	1010.99	0.08	-8562	1178	1112	1063	997	948	1088	973	1902	314	1000	730	1	1	190178237	1938	-1.72	0.44	12	0.06	-591.00	2306.00	1343	20230918	-24.13	994	20240806	2.52	1222	-16.61	20240401	994	2.52	20240806	1343	-24.13	20230918	994	2.52	20240806	0.57	N	027970	1000	1901 억	154507	N	N	0	N	N
143	20240806	110334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1019	-28	5	-2.67	94805506	93920	72.68	994	1040	994	1361	733	1047	1009.43	0.08	-5841	1178	1112	1063	997	948	1088	973	1902	314	1000	730	1	1	190178237	1938	-1.72	0.44	12	0.05	-591.00	2306.00	1343	20230918	-24.13	994	20240806	2.52	1222	-16.61	20240401	994	2.52	20240806	1343	-24.13	20230918	994	2.52	20240806	0.57	N	027970	1000	1901 억	154507	N	N	0	N	N
144	20240806	100332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1024	-23	5	-2.20	78676041	78238	60.55	994	1032	994	1361	733	1047	1005.60	0.08	-1888	1178	1112	1063	997	948	1088	973	1902	314	1000	730	1	1	190178237	1947	-1.73	0.44	12	0.04	-591.00	2306.00	1343	20230918	-23.75	994	20240806	3.02	1222	-16.20	20240401	994	3.02	20240806	1343	-23.75	20230918	994	3.02	20240806	0.57	N	027970	1000	1901 억	154507	N	N	0	N	N
145	20240806	090331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1024	-23	5	-2.20	44961351	45114	34.91	994	1025	994	1361	733	1047	996.62	0.08	1286	1178	1112	1063	997	948	1088	973	1902	314	1000	730	1	1	190178237	1947	-1.73	0.44	12	0.02	-591.00	2306.00	1343	20230918	-23.75	994	20240806	3.02	1222	-16.20	20240401	994	3.02	20240806	1343	-23.75	20230918	994	3.02	20240806	0.57	N	027970	1000	1901 억	154507	N	N	0	N	N
146	20240805	160328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1047	-73	5	-6.52	136434522	129030	387.82	1129	1129	1014	1456	784	1120	1057.39	0.09	-12709	1143	1131	1111	1099	1079	1136	1104	1902	336	1000	780	1	1	190178237	1991	-1.77	0.45	12	0.07	-591.00	2306.00	1343	20230918	-22.04	1000	20240320	4.70	1222	-14.32	20240401	1000	4.70	20240320	1343	-22.04	20230918	1000	4.70	20240320	0.58	N	027970	1000	1901 억	167844	N	N	73	N	N
147	20240805	150332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1045	-75	5	-6.70	126442177	119273	358.49	1129	1129	1014	1456	784	1120	1060.11	0.09	-14225	1143	1131	1111	1099	1079	1136	1104	1902	336	1000	780	1	1	190178237	1987	-1.77	0.45	12	0.06	-591.00	2306.00	1343	20230918	-22.19	1000	20240320	4.50	1222	-14.48	20240401	1000	4.50	20240320	1343	-22.19	20230918	1000	4.50	20240320	0.58	N	027970	1000	1901 억	167844	N	N	73	N	N
148	20240805	140333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1053	-67	5	-5.98	93965844	87760	263.77	1129	1129	1045	1456	784	1120	1070.71	0.09	-9754	1143	1131	1111	1099	1079	1136	1104	1902	336	1000	780	1	1	190178237	2003	-1.78	0.46	12	0.05	-591.00	2306.00	1343	20230918	-21.59	1000	20240320	5.30	1222	-13.83	20240401	1000	5.30	20240320	1343	-21.59	20230918	1000	5.30	20240320	0.58	N	027970	1000	1901 억	167844	N	N	73	N	N
149	20240805	130330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1052	-68	5	-6.07	77485535	72074	216.63	1129	1129	1050	1456	784	1120	1075.08	0.09	-4661	1143	1131	1111	1099	1079	1136	1104	1902	336	1000	780	1	1	190178237	2001	-1.78	0.46	12	0.04	-591.00	2306.00	1343	20230918	-21.67	1000	20240320	5.20	1222	-13.91	20240401	1000	5.20	20240320	1343	-21.67	20230918	1000	5.20	20240320	0.58	N	027970	1000	1901 억	167844	N	N	73	N	N
150	20240805	120331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1072	-48	5	-4.29	49529378	45588	137.02	1129	1129	1065	1456	784	1120	1086.46	0.09	203	1143	1131	1111	1099	1079	1136	1104	1902	336	1000	780	1	1	190178237	2039	-1.81	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.18	1000	20240320	7.20	1222	-12.27	20240401	1000	7.20	20240320	1343	-20.18	20230918	1000	7.20	20240320	0.58	N	027970	1000	1901 억	167844	N	N	73	N	N
151	20240805	110335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1091	-29	5	-2.59	25681189	23408	70.36	1129	1129	1083	1456	784	1120	1097.11	0.09	-1514	1143	1131	1111	1099	1079	1136	1104	1902	336	1000	780	1	1	190178237	2075	-1.85	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.76	1000	20240320	9.10	1222	-10.72	20240401	1000	9.10	20240320	1343	-18.76	20230918	1000	9.10	20240320	0.58	N	027970	1000	1901 억	167844	N	N	73	N	N
152	20240805	100330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1097	-23	5	-2.05	20084641	18261	54.89	1129	1129	1089	1456	784	1120	1099.87	0.09	-874	1143	1131	1111	1099	1079	1136	1104	1902	336	1000	780	1	1	190178237	2086	-1.86	0.48	12	0.01	-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	167844	N	N	73	N	N
153	20240805	090328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1098	-22	5	-1.96	3380368	3017	9.07	1129	1129	1098	1456	784	1120	1120.44	0.09	0	1143	1131	1111	1099	1079	1136	1104	1902	336	1000	780	1	1	190178237	2088	-1.86	0.48	12	0.00	-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	0.58	N	027970	1000	1901 억	167844	N	N	73	N	N
154	20240802	160325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	0	3	0.00	36596146	33071	404.24	1120	1123	1091	1456	784	1120	1106.59	0.09	-2921	1134	1127	1118	1111	1102	1122	1106	1902	336	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.02	-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	170677	N	N	73	N	N
155	20240802	150323	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1105	-15	5	-1.34	24681460	22370	273.44	1120	1123	1091	1456	784	1120	1103.33	0.09	-2143	1134	1127	1118	1111	1102	1122	1106	1902	336	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	170677	N	N	145	N	N
156	20240802	140327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1100	-20	5	-1.79	19669479	17814	217.75	1120	1123	1091	1456	784	1120	1104.16	0.09	-2142	1134	1127	1118	1111	1102	1122	1106	1902	336	1000	780	1	1	190178237	2092	-1.86	0.48	12	0.01	-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	170677	N	N	145	N	N
157	20240802	130327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1100	-20	5	-1.79	19611180	17761	217.10	1120	1123	1091	1456	784	1120	1104.17	0.09	-2142	1134	1127	1118	1111	1102	1122	1106	1902	336	1000	780	1	1	190178237	2092	-1.86	0.48	12	0.01	-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	170677	N	N	145	N	N
158	20240802	120327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1100	-20	5	-1.79	19000731	17206	210.32	1120	1123	1091	1456	784	1120	1104.31	0.09	-2207	1134	1127	1118	1111	1102	1122	1106	1902	336	1000	780	1	1	190178237	2092	-1.86	0.48	12	0.01	-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	170677	N	N	145	N	N
159	20240802	110327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1105	-15	5	-1.34	18844471	17064	208.58	1120	1123	1091	1456	784	1120	1104.34	0.09	-2207	1134	1127	1118	1111	1102	1122	1106	1902	336	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	170677	N	N	145	N	N
160	20240802	100324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1100	-20	5	-1.79	8158871	7342	89.74	1120	1123	1100	1456	784	1120	1111.26	0.09	-361	1134	1127	1118	1111	1102	1122	1106	1902	336	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	170677	N	N	145	N	N
161	20240802	090328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	0	3	0.00	1843530	1646	20.12	1120	1121	1120	1456	784	1120	1120.01	0.09	-145	1134	1127	1118	1111	1102	1122	1106	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	170677	N	N	145	N	N
162	20240801	160324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	0	3	0.00	9145934	8181	56.48	1125	1125	1109	1456	784	1120	1117.95	0.09	-41	1135	1127	1121	1113	1107	1131	1117	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	170718	N	N	145	N	N
163	20240801	150331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	2	2	0.18	7780884	6965	48.08	1125	1125	1109	1456	784	1120	1117.14	0.09	-41	1135	1127	1121	1113	1107	1131	1117	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	170718	N	N	331	N	N
164	20240801	140330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	2	2	0.18	7072361	6332	43.71	1125	1125	1109	1456	784	1120	1116.92	0.09	-41	1135	1127	1121	1113	1107	1131	1117	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	170718	N	N	331	N	N
165	20240801	130325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1119	-1	5	-0.09	4411092	3958	27.32	1125	1125	1109	1456	784	1120	1114.47	0.09	-41	1135	1127	1121	1113	1107	1131	1117	1902	336	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	170718	N	N	331	N	N
166	20240801	120326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	0	3	0.00	4316523	3873	26.74	1125	1125	1109	1456	784	1120	1114.52	0.09	-41	1135	1127	1121	1113	1107	1131	1117	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	170718	N	N	331	N	N
167	20240801	110329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	2	2	0.18	874581	781	5.39	1125	1125	1115	1456	784	1120	1119.82	0.09	-41	1135	1127	1121	1113	1107	1131	1117	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	170718	N	N	331	N	N
168	20240801	100327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	2	2	0.18	800529	715	4.94	1125	1125	1115	1456	784	1120	1119.62	0.09	-41	1135	1127	1121	1113	1107	1131	1117	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	170718	N	N	331	N	N
169	20240801	090321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1124	4	2	0.36	588113	525	3.62	1125	1125	1115	1456	784	1120	1120.22	0.09	-41	1135	1127	1121	1113	1107	1131	1117	1902	336	1000	780	1	1	190178237	2138	-1.90	0.49	12	0.00	-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	170718	N	N	331	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History