KissMeData/001020/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 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	20240531	160115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	5	2	0.60	12555372	15030	48.90	831	838	829	1082	584	833	835.35	0.05	12	840	836	831	827	822	838	829	890	249	500	530	1	1	177983313	1492	4.84	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	826	1.45	20240530	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	93282	N	N	0	N	N
3	20240531	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	836	3	2	0.36	3983953	4794	15.60	831	838	829	1082	584	833	831.03	0.05	0	840	836	831	827	822	838	829	890	249	500	530	1	1	177983313	1488	4.83	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.15	700	20231030	19.43	990	-15.56	20240116	826	1.21	20240530	1180	-29.15	20230601	700	19.43	20231030	0.03	N	001020	500	889 억	93282	N	N	0	N	N
4	20240531	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	836	3	2	0.36	3953874	4758	15.48	831	838	829	1082	584	833	830.99	0.05	0	840	836	831	827	822	838	829	890	249	500	530	1	1	177983313	1488	4.83	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.15	700	20231030	19.43	990	-15.56	20240116	826	1.21	20240530	1180	-29.15	20230601	700	19.43	20231030	0.03	N	001020	500	889 억	93282	N	N	0	N	N
5	20240531	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	836	3	2	0.36	3910639	4706	15.31	831	838	829	1082	584	833	830.99	0.05	0	840	836	831	827	822	838	829	890	249	500	530	1	1	177983313	1488	4.83	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.15	700	20231030	19.43	990	-15.56	20240116	826	1.21	20240530	1180	-29.15	20230601	700	19.43	20231030	0.03	N	001020	500	889 억	93282	N	N	0	N	N
6	20240531	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	837	4	2	0.48	3486315	4195	13.65	831	838	829	1082	584	833	831.06	0.05	0	840	836	831	827	822	838	829	890	249	500	530	1	1	177983313	1490	4.84	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.07	700	20231030	19.57	990	-15.45	20240116	826	1.33	20240530	1180	-29.07	20230601	700	19.57	20231030	0.03	N	001020	500	889 억	93282	N	N	0	N	N
7	20240531	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	5	2	0.60	3438561	4138	13.46	831	838	829	1082	584	833	830.97	0.05	0	840	836	831	827	822	838	829	890	249	500	530	1	1	177983313	1492	4.84	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	826	1.45	20240530	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	93282	N	N	0	N	N
8	20240531	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	5	2	0.60	3409246	4103	13.35	831	838	829	1082	584	833	830.92	0.05	0	840	836	831	827	822	838	829	890	249	500	530	1	1	177983313	1492	4.84	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	826	1.45	20240530	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	93282	N	N	0	N	N
9	20240531	090115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	-2	5	-0.24	4155	5	0.02	831	831	831	1082	584	833	831.00	0.05	0	840	836	831	827	822	838	829	890	249	500	530	1	1	177983313	1479	4.80	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.58	700	20231030	18.71	990	-16.06	20240116	826	0.61	20240530	1180	-29.58	20230601	700	18.71	20231030	0.03	N	001020	500	889 억	93282	N	N	0	N	N
10	20240530	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	833	1	2	0.12	25493599	30738	143.70	832	835	826	1081	583	832	829.38	0.05	-53	847	839	835	827	823	837	825	890	249	500	530	1	1	177983313	1483	4.82	0.50	12	0.02	173.00	1659.00	1180	20230601	-29.41	700	20231030	19.00	990	-15.86	20240116	826	0.85	20240530	1180	-29.41	20230601	700	19.00	20231030	0.03	N	001020	500	889 억	93310	N	N	0	N	N
11	20240530	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	-5	5	-0.60	20198517	24336	113.77	832	835	826	1081	583	832	829.99	0.05	-57	847	839	835	827	823	837	825	890	249	500	530	1	1	177983313	1472	4.78	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.92	700	20231030	18.14	990	-16.46	20240116	826	0.12	20240530	1180	-29.92	20230601	700	18.14	20231030	0.03	N	001020	500	889 억	93310	N	N	0	N	N
12	20240530	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	2	2	0.24	5869951	7061	33.01	832	835	828	1081	583	832	831.32	0.05	-57	847	839	835	827	823	837	825	890	249	500	530	1	1	177983313	1484	4.82	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.32	700	20231030	19.14	990	-15.76	20240116	828	0.72	20240530	1180	-29.32	20230601	700	19.14	20231030	0.03	N	001020	500	889 억	93310	N	N	0	N	N
13	20240530	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	833	1	2	0.12	4778721	5751	26.89	832	835	828	1081	583	832	830.94	0.05	610	847	839	835	827	823	837	825	890	249	500	530	1	1	177983313	1483	4.82	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.41	700	20231030	19.00	990	-15.86	20240116	828	0.60	20240530	1180	-29.41	20230601	700	19.00	20231030	0.03	N	001020	500	889 억	93310	N	N	0	N	N
14	20240530	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	832	0	3	0.00	4590488	5525	25.83	832	835	828	1081	583	832	830.86	0.05	836	847	839	835	827	823	837	825	890	249	500	530	1	1	177983313	1481	4.81	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.49	700	20231030	18.86	990	-15.96	20240116	828	0.48	20240530	1180	-29.49	20230601	700	18.86	20231030	0.03	N	001020	500	889 억	93310	N	N	0	N	N
15	20240530	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	-3	5	-0.36	3613676	4351	20.34	832	835	828	1081	583	832	830.54	0.05	880	847	839	835	827	823	837	825	890	249	500	530	1	1	177983313	1475	4.79	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.75	700	20231030	18.43	990	-16.26	20240116	828	0.12	20240530	1180	-29.75	20230601	700	18.43	20231030	0.03	N	001020	500	889 억	93310	N	N	0	N	N
16	20240530	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	2	2	0.24	1155230	1388	6.49	832	835	832	1081	583	832	832.30	0.05	-32	847	839	835	827	823	837	825	890	249	500	530	1	1	177983313	1484	4.82	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.32	700	20231030	19.14	990	-15.76	20240116	831	0.36	20240527	1180	-29.32	20230601	700	19.14	20231030	0.03	N	001020	500	889 억	93310	N	N	0	N	N
17	20240530	090115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	832	0	3	0.00	1015872	1221	5.71	832	832	832	1081	583	832	832.00	0.05	0	847	839	835	827	823	837	825	890	249	500	530	1	1	177983313	1481	4.81	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.49	700	20231030	18.86	990	-15.96	20240116	831	0.12	20240527	1180	-29.49	20230601	700	18.86	20231030	0.03	N	001020	500	889 억	93310	N	N	0	N	N
18	20240529	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	832	-7	5	-0.83	17820051	21391	108.64	843	843	831	1090	588	839	833.06	0.05	-645	851	845	841	835	831	848	838	890	251	500	530	1	1	177983313	1481	4.81	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.49	700	20231030	18.86	990	-15.96	20240116	831	0.12	20240529	1180	-29.49	20230601	700	18.86	20231030	0.03	N	001020	500	889 억	93320	N	N	0	N	N
19	20240529	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	-8	5	-0.95	16879896	20261	102.91	843	843	831	1090	588	839	833.12	0.05	-639	851	845	841	835	831	848	838	890	251	500	530	1	1	177983313	1479	4.80	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.58	700	20231030	18.71	990	-16.06	20240116	831	0.00	20240529	1180	-29.58	20230601	700	18.71	20231030	0.03	N	001020	500	889 억	93320	N	N	0	N	N
20	20240529	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	833	-6	5	-0.72	9581177	11484	58.33	843	843	833	1090	588	839	834.31	0.05	-664	851	845	841	835	831	848	838	890	251	500	530	1	1	177983313	1483	4.82	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.41	700	20231030	19.00	990	-15.86	20240116	831	0.24	20240527	1180	-29.41	20230601	700	19.00	20231030	0.03	N	001020	500	889 억	93320	N	N	0	N	N
21	20240529	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	-5	5	-0.60	5060637	6059	30.77	843	843	834	1090	588	839	835.23	0.05	-664	851	845	841	835	831	848	838	890	251	500	530	1	1	177983313	1484	4.82	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.32	700	20231030	19.14	990	-15.76	20240116	831	0.36	20240527	1180	-29.32	20230601	700	19.14	20231030	0.03	N	001020	500	889 억	93320	N	N	0	N	N
22	20240529	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	-5	5	-0.60	4226617	5059	25.69	843	843	834	1090	588	839	835.46	0.05	-664	851	845	841	835	831	848	838	890	251	500	530	1	1	177983313	1484	4.82	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.32	700	20231030	19.14	990	-15.76	20240116	831	0.36	20240527	1180	-29.32	20230601	700	19.14	20231030	0.03	N	001020	500	889 억	93320	N	N	0	N	N
23	20240529	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	836	-3	5	-0.36	2184521	2613	13.27	843	843	834	1090	588	839	836.02	0.05	-607	851	845	841	835	831	848	838	890	251	500	530	1	1	177983313	1488	4.83	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.15	700	20231030	19.43	990	-15.56	20240116	831	0.60	20240527	1180	-29.15	20230601	700	19.43	20231030	0.03	N	001020	500	889 억	93320	N	N	0	N	N
24	20240529	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	837	-2	5	-0.24	302165	360	1.83	843	843	834	1090	588	839	839.35	0.05	-4	851	845	841	835	831	848	838	890	251	500	530	1	1	177983313	1490	4.84	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.07	700	20231030	19.57	990	-15.45	20240116	831	0.72	20240527	1180	-29.07	20230601	700	19.57	20231030	0.03	N	001020	500	889 억	93320	N	N	0	N	N
25	20240529	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	839	0	3	0.00	0	0	0.00	0	0	0	1090	588	839	0.00	0.05	0	851	845	841	835	831	848	838	890	251	500	530	1	1	177983313	1493	4.85	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.90	700	20231030	19.86	990	-15.25	20240116	831	0.96	20240527	1180	-28.90	20230601	700	19.86	20231030	0.03	N	001020	500	889 억	93320	N	N	0	N	N
26	20240528	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	839	1	2	0.12	16524869	19687	166.67	838	847	837	1089	587	838	839.38	0.05	-554	850	843	837	830	824	847	834	890	251	500	530	1	1	177983313	1493	4.85	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.90	700	20231030	19.86	990	-15.25	20240116	831	0.96	20240527	1180	-28.90	20230601	700	19.86	20231030	0.03	N	001020	500	889 억	93926	N	N	0	N	N
27	20240528	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	2	2	0.24	15172258	18076	153.03	838	847	837	1089	587	838	839.36	0.05	-518	850	843	837	830	824	847	834	890	251	500	530	1	1	177983313	1495	4.86	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	831	1.08	20240527	1180	-28.81	20230601	700	20.00	20231030	0.03	N	001020	500	889 억	93926	N	N	0	N	N
28	20240528	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	2	2	0.24	11807748	14066	119.08	838	847	837	1089	587	838	839.45	0.05	-518	850	843	837	830	824	847	834	890	251	500	530	1	1	177983313	1495	4.86	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	831	1.08	20240527	1180	-28.81	20230601	700	20.00	20231030	0.03	N	001020	500	889 억	93926	N	N	0	N	N
29	20240528	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	2	2	0.24	11802708	14060	119.03	838	847	837	1089	587	838	839.45	0.05	-518	850	843	837	830	824	847	834	890	251	500	530	1	1	177983313	1495	4.86	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	831	1.08	20240527	1180	-28.81	20230601	700	20.00	20231030	0.03	N	001020	500	889 억	93926	N	N	0	N	N
30	20240528	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	841	3	2	0.36	11507028	13708	116.05	838	847	837	1089	587	838	839.44	0.05	-518	850	843	837	830	824	847	834	890	251	500	530	1	1	177983313	1497	4.86	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.73	700	20231030	20.14	990	-15.05	20240116	831	1.20	20240527	1180	-28.73	20230601	700	20.14	20231030	0.03	N	001020	500	889 억	93926	N	N	0	N	N
31	20240528	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	839	1	2	0.12	10890766	12974	109.84	838	847	837	1089	587	838	839.43	0.05	-518	850	843	837	830	824	847	834	890	251	500	530	1	1	177983313	1493	4.85	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.90	700	20231030	19.86	990	-15.25	20240116	831	0.96	20240527	1180	-28.90	20230601	700	19.86	20231030	0.03	N	001020	500	889 억	93926	N	N	0	N	N
32	20240528	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	0	3	0.00	8392184	9995	84.62	838	847	837	1089	587	838	839.64	0.05	-319	850	843	837	830	824	847	834	890	251	500	530	1	1	177983313	1492	4.84	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	831	0.84	20240527	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	93926	N	N	0	N	N
33	20240528	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	0	3	0.00	1101132	1314	11.12	838	838	838	1089	587	838	838.00	0.05	-1	850	843	837	830	824	847	834	890	251	500	530	1	1	177983313	1492	4.84	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	831	0.84	20240527	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	93926	N	N	0	N	N
34	20240527	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	4	2	0.48	9868748	11812	81.29	831	844	831	1084	584	834	835.48	0.05	-75	858	846	839	827	820	842	823	890	250	500	530	1	1	177983313	1492	4.84	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	831	0.84	20240527	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	94001	N	N	0	N	N
35	20240527	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	1	2	0.12	8002082	9577	65.91	831	844	831	1084	584	834	835.55	0.05	-81	858	846	839	827	820	842	823	890	250	500	530	1	1	177983313	1486	4.83	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.24	700	20231030	19.29	990	-15.66	20240116	831	0.48	20240527	1180	-29.24	20230601	700	19.29	20231030	0.03	N	001020	500	889 억	94001	N	N	0	N	N
36	20240527	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	0	3	0.00	4835762	5785	39.81	831	844	831	1084	584	834	835.91	0.05	-81	858	846	839	827	820	842	823	890	250	500	530	1	1	177983313	1484	4.82	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.32	700	20231030	19.14	990	-15.76	20240116	831	0.36	20240527	1180	-29.32	20230601	700	19.14	20231030	0.03	N	001020	500	889 억	94001	N	N	0	N	N
37	20240527	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	1	2	0.12	3108297	3714	25.56	831	844	831	1084	584	834	836.91	0.05	-81	858	846	839	827	820	842	823	890	250	500	530	1	1	177983313	1486	4.83	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.24	700	20231030	19.29	990	-15.66	20240116	831	0.48	20240527	1180	-29.24	20230601	700	19.29	20231030	0.03	N	001020	500	889 억	94001	N	N	0	N	N
38	20240527	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	837	3	2	0.36	3009760	3596	24.75	831	844	831	1084	584	834	836.97	0.05	-81	858	846	839	827	820	842	823	890	250	500	530	1	1	177983313	1490	4.84	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.07	700	20231030	19.57	990	-15.45	20240116	831	0.72	20240527	1180	-29.07	20230601	700	19.57	20231030	0.03	N	001020	500	889 억	94001	N	N	0	N	N
39	20240527	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	4	2	0.48	2957857	3534	24.32	831	844	831	1084	584	834	836.97	0.05	-81	858	846	839	827	820	842	823	890	250	500	530	1	1	177983313	1492	4.84	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	831	0.84	20240527	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	94001	N	N	0	N	N
40	20240527	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	4	2	0.48	2126000	2538	17.47	831	844	831	1084	584	834	837.67	0.05	-81	858	846	839	827	820	842	823	890	250	500	530	1	1	177983313	1492	4.84	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	831	0.84	20240527	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	94001	N	N	0	N	N
41	20240527	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	-3	5	-0.36	167031	201	1.38	831	831	831	1084	584	834	831.00	0.05	0	858	846	839	827	820	842	823	890	250	500	530	1	1	177983313	1479	4.80	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.58	700	20231030	18.71	990	-16.06	20240116	831	0.00	20240527	1180	-29.58	20230601	700	18.71	20231030	0.03	N	001020	500	889 억	94001	N	N	0	N	N
42	20240524	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	1	2	0.12	12154036	14528	42.89	840	851	832	1082	584	833	836.59	0.05	-138	855	843	838	826	821	841	824	890	249	500	530	1	1	177983313	1484	4.82	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.32	700	20231030	19.14	990	-15.76	20240116	832	0.24	20240524	1180	-29.32	20230601	700	19.14	20231030	0.03	N	001020	500	889 억	94139	N	N	0	N	N
43	20240524	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	2	2	0.24	10020462	11970	35.34	840	851	832	1082	584	833	837.13	0.05	1662	855	843	838	826	821	841	824	890	249	500	530	1	1	177983313	1486	4.83	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.24	700	20231030	19.29	990	-15.66	20240116	832	0.36	20240524	1180	-29.24	20230601	700	19.29	20231030	0.03	N	001020	500	889 억	94139	N	N	0	N	N
44	20240524	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	2	2	0.24	6601152	7875	23.25	840	851	832	1082	584	833	838.24	0.05	-53	855	843	838	826	821	841	824	890	249	500	530	1	1	177983313	1486	4.83	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.24	700	20231030	19.29	990	-15.66	20240116	832	0.36	20240524	1180	-29.24	20230601	700	19.29	20231030	0.03	N	001020	500	889 억	94139	N	N	0	N	N
45	20240524	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	833	0	3	0.00	6239591	7442	21.97	840	851	832	1082	584	833	838.43	0.05	-53	855	843	838	826	821	841	824	890	249	500	530	1	1	177983313	1483	4.82	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.41	700	20231030	19.00	990	-15.86	20240116	832	0.12	20240524	1180	-29.41	20230601	700	19.00	20231030	0.03	N	001020	500	889 억	94139	N	N	0	N	N
46	20240524	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	842	9	2	1.08	4276494	5088	15.02	840	851	832	1082	584	833	840.51	0.05	-53	855	843	838	826	821	841	824	890	249	500	530	1	1	177983313	1499	4.87	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.64	700	20231030	20.29	990	-14.95	20240116	832	1.20	20240524	1180	-28.64	20230601	700	20.29	20231030	0.03	N	001020	500	889 억	94139	N	N	0	N	N
47	20240524	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	842	9	2	1.08	2550394	3038	8.97	840	851	832	1082	584	833	839.50	0.05	-53	855	843	838	826	821	841	824	890	249	500	530	1	1	177983313	1499	4.87	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.64	700	20231030	20.29	990	-14.95	20240116	832	1.20	20240524	1180	-28.64	20230601	700	20.29	20231030	0.03	N	001020	500	889 억	94139	N	N	0	N	N
48	20240524	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	11	2	1.32	1070400	1278	3.77	840	851	832	1082	584	833	837.56	0.05	-53	855	843	838	826	821	841	824	890	249	500	530	1	1	177983313	1502	4.88	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	832	1.44	20240524	1180	-28.47	20230601	700	20.57	20231030	0.03	N	001020	500	889 억	94139	N	N	0	N	N
49	20240524	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	7	2	0.84	304080	362	1.07	840	840	840	1082	584	833	840.00	0.05	-54	855	843	838	826	821	841	824	890	249	500	530	1	1	177983313	1495	4.86	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	833	0.84	20240523	1180	-28.81	20230601	700	20.00	20231030	0.03	N	001020	500	889 억	94139	N	N	0	N	N
50	20240523	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	833	-7	5	-0.83	28350673	33866	157.71	840	850	833	1092	588	840	837.16	0.05	-769	848	844	840	836	832	846	838	890	252	500	530	1	1	177983313	1483	4.82	0.50	12	0.02	173.00	1659.00	1180	20230601	-29.41	700	20231030	19.00	990	-15.86	20240116	833	0.00	20240523	1180	-29.41	20230601	700	19.00	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
51	20240523	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	-2	5	-0.24	26401948	31533	146.84	840	850	833	1092	588	840	837.28	0.05	18	848	844	840	836	832	846	838	890	252	500	530	1	1	177983313	1492	4.84	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	833	0.60	20240523	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
52	20240523	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	-5	5	-0.60	21746020	25948	120.83	840	850	834	1092	588	840	838.06	0.05	18	848	844	840	836	832	846	838	890	252	500	530	1	1	177983313	1486	4.83	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.24	700	20231030	19.29	990	-15.66	20240116	834	0.12	20240523	1180	-29.24	20230601	700	19.29	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
53	20240523	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	842	2	2	0.24	20336925	24260	112.97	840	850	835	1092	588	840	838.29	0.05	-565	848	844	840	836	832	846	838	890	252	500	530	1	1	177983313	1499	4.87	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.64	700	20231030	20.29	990	-14.95	20240116	834	0.96	20240514	1180	-28.64	20230601	700	20.29	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
54	20240523	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	-2	5	-0.24	20236429	24140	112.42	840	850	835	1092	588	840	838.29	0.05	-574	848	844	840	836	832	846	838	890	252	500	530	1	1	177983313	1492	4.84	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	834	0.48	20240514	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
55	20240523	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	0	3	0.00	7295642	8645	40.26	840	850	835	1092	588	840	843.91	0.05	-529	848	844	840	836	832	846	838	890	252	500	530	1	1	177983313	1495	4.86	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	834	0.72	20240514	1180	-28.81	20230601	700	20.00	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
56	20240523	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	10	2	1.19	5766444	6820	31.76	840	850	835	1092	588	840	845.52	0.05	-132	848	844	840	836	832	846	838	890	252	500	530	1	1	177983313	1513	4.91	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	834	1.92	20240514	1180	-27.97	20230601	700	21.43	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
57	20240523	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	0	3	0.00	11760	14	0.07	840	840	840	1092	588	840	840.00	0.05	0	848	844	840	836	832	846	838	890	252	500	530	1	1	177983313	1495	4.86	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	834	0.72	20240514	1180	-28.81	20230601	700	20.00	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
58	20240522	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	-1	5	-0.12	17993518	21470	129.98	836	844	836	1093	589	841	838.08	0.05	454	857	848	844	835	831	847	834	890	252	500	530	1	1	177983313	1495	4.86	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	834	0.72	20240514	1180	-28.81	20230601	700	20.00	20231030	0.02	N	001020	500	889 억	94805	N	N	0	N	N
59	20240522	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	-1	5	-0.12	17369398	20727	125.48	836	844	836	1093	589	841	838.01	0.05	274	857	848	844	835	831	847	834	890	252	500	530	1	1	177983313	1495	4.86	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	834	0.72	20240514	1180	-28.81	20230601	700	20.00	20231030	0.02	N	001020	500	889 억	94805	N	N	0	N	N
60	20240522	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	-3	5	-0.36	17201875	20527	124.27	836	844	836	1093	589	841	838.01	0.05	343	857	848	844	835	831	847	834	890	252	500	530	1	1	177983313	1492	4.84	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	834	0.48	20240514	1180	-28.98	20230601	700	19.71	20231030	0.02	N	001020	500	889 억	94805	N	N	0	N	N
61	20240522	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	-1	5	-0.12	12432413	14832	89.79	836	844	836	1093	589	841	838.22	0.05	226	857	848	844	835	831	847	834	890	252	500	530	1	1	177983313	1495	4.86	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	834	0.72	20240514	1180	-28.81	20230601	700	20.00	20231030	0.02	N	001020	500	889 억	94805	N	N	0	N	N
62	20240522	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	3	2	0.36	5468447	6522	39.48	836	844	836	1093	589	841	838.46	0.05	226	857	848	844	835	831	847	834	890	252	500	530	1	1	177983313	1502	4.88	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	834	1.20	20240514	1180	-28.47	20230601	700	20.57	20231030	0.02	N	001020	500	889 억	94805	N	N	0	N	N
63	20240522	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	839	-2	5	-0.24	3635859	4337	26.26	836	839	836	1093	589	841	838.34	0.05	109	857	848	844	835	831	847	834	890	252	500	530	1	1	177983313	1493	4.85	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.90	700	20231030	19.86	990	-15.25	20240116	834	0.60	20240514	1180	-28.90	20230601	700	19.86	20231030	0.02	N	001020	500	889 억	94805	N	N	0	N	N
64	20240522	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	837	-4	5	-0.48	2699104	3220	19.49	836	839	836	1093	589	841	838.23	0.05	-8	857	848	844	835	831	847	834	890	252	500	530	1	1	177983313	1490	4.84	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.07	700	20231030	19.57	990	-15.45	20240116	834	0.36	20240514	1180	-29.07	20230601	700	19.57	20231030	0.02	N	001020	500	889 억	94805	N	N	0	N	N
65	20240522	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	839	-2	5	-0.24	71966	86	0.52	836	839	836	1093	589	841	836.81	0.05	-8	857	848	844	835	831	847	834	890	252	500	530	1	1	177983313	1493	4.85	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.90	700	20231030	19.86	990	-15.25	20240116	834	0.60	20240514	1180	-28.90	20230601	700	19.86	20231030	0.02	N	001020	500	889 억	94805	N	N	0	N	N
66	20240521	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	841	-8	5	-0.94	13814709	16408	107.86	853	853	840	1103	595	849	841.95	0.05	-451	867	858	849	840	831	862	844	890	254	500	540	1	1	177983313	1497	4.86	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.73	700	20231030	20.14	990	-15.05	20240116	834	0.84	20240514	1180	-28.73	20230601	700	20.14	20231030	0.03	N	001020	500	889 억	95256	N	N	0	N	N
67	20240521	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	-5	5	-0.59	13012659	15454	101.58	853	853	840	1103	595	849	842.03	0.05	-203	867	858	849	840	831	862	844	890	254	500	540	1	1	177983313	1502	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	834	1.20	20240514	1180	-28.47	20230601	700	20.57	20231030	0.03	N	001020	500	889 억	95256	N	N	0	N	N
68	20240521	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	849	0	3	0.00	8732291	10365	68.13	853	853	840	1103	595	849	842.48	0.05	698	867	858	849	840	831	862	844	890	254	500	540	1	1	177983313	1511	4.91	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.05	700	20231030	21.29	990	-14.24	20240116	834	1.80	20240514	1180	-28.05	20230601	700	21.29	20231030	0.03	N	001020	500	889 억	95256	N	N	0	N	N
69	20240521	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	1	2	0.12	1551263	1829	12.02	853	853	844	1103	595	849	848.15	0.05	-75	867	858	849	840	831	862	844	890	254	500	540	1	1	177983313	1513	4.91	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	834	1.92	20240514	1180	-27.97	20230601	700	21.43	20231030	0.03	N	001020	500	889 억	95256	N	N	0	N	N
70	20240521	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	-5	5	-0.59	1118613	1320	8.68	853	853	844	1103	595	849	847.43	0.05	-75	867	858	849	840	831	862	844	890	254	500	540	1	1	177983313	1502	4.88	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	834	1.20	20240514	1180	-28.47	20230601	700	20.57	20231030	0.03	N	001020	500	889 억	95256	N	N	0	N	N
71	20240521	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	1	2	0.12	621698	732	4.81	853	853	844	1103	595	849	849.31	0.05	-143	867	858	849	840	831	862	844	890	254	500	540	1	1	177983313	1513	4.91	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	834	1.92	20240514	1180	-27.97	20230601	700	21.43	20231030	0.03	N	001020	500	889 억	95256	N	N	0	N	N
72	20240521	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	1	2	0.12	373499	440	2.89	853	853	844	1103	595	849	848.86	0.05	-143	867	858	849	840	831	862	844	890	254	500	540	1	1	177983313	1513	4.91	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	834	1.92	20240514	1180	-27.97	20230601	700	21.43	20231030	0.03	N	001020	500	889 억	95256	N	N	0	N	N
73	20240521	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	849	0	3	0.00	0	0	0.00	0	0	0	1103	595	849	0.00	0.05	0	867	858	849	840	831	862	844	890	254	500	540	1	1	177983313	1511	4.91	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.05	700	20231030	21.29	990	-14.24	20240116	834	1.80	20240514	1180	-28.05	20230601	700	21.29	20231030	0.03	N	001020	500	889 억	95256	N	N	0	N	N
74	20240517	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	-8	5	-0.94	15965967	18748	125.38	854	860	846	1110	598	854	851.61	0.05	-66	876	864	851	839	826	871	846	890	256	500	540	1	1	177983313	1506	4.89	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	834	1.44	20240514	1180	-28.31	20230601	700	20.86	20231030	0.03	N	001020	500	889 억	93817	N	N	2	N	N
75	20240517	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	-8	5	-0.94	14870203	17454	116.73	854	860	846	1110	598	854	851.97	0.05	-32	876	864	851	839	826	871	846	890	256	500	540	1	1	177983313	1506	4.89	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	834	1.44	20240514	1180	-28.31	20230601	700	20.86	20231030	0.03	N	001020	500	889 억	93817	N	N	2	N	N
76	20240517	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	-4	5	-0.47	8400319	9817	65.65	854	860	850	1110	598	854	855.69	0.05	-51	876	864	851	839	826	871	846	890	256	500	540	1	1	177983313	1513	4.91	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	834	1.92	20240514	1180	-27.97	20230601	700	21.43	20231030	0.03	N	001020	500	889 억	93817	N	N	2	N	N
77	20240517	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	1	2	0.12	6734128	7857	52.54	854	860	850	1110	598	854	857.09	0.05	-197	876	864	851	839	826	871	846	890	256	500	540	1	1	177983313	1522	4.94	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	834	2.52	20240514	1180	-27.54	20230601	700	22.14	20231030	0.03	N	001020	500	889 억	93817	N	N	2	N	N
78	20240517	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	1	2	0.12	5835523	6806	45.52	854	860	850	1110	598	854	857.41	0.05	-197	876	864	851	839	826	871	846	890	256	500	540	1	1	177983313	1522	4.94	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	834	2.52	20240514	1180	-27.54	20230601	700	22.14	20231030	0.03	N	001020	500	889 억	93817	N	N	2	N	N
79	20240517	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	857	3	2	0.35	5808312	6774	45.30	854	860	854	1110	598	854	857.44	0.05	-197	876	864	851	839	826	871	846	890	256	500	540	1	1	177983313	1525	4.95	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.37	700	20231030	22.43	990	-13.43	20240116	834	2.76	20240514	1180	-27.37	20230601	700	22.43	20231030	0.03	N	001020	500	889 억	93817	N	N	2	N	N
80	20240517	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	4	2	0.47	3294714	3838	25.67	854	860	854	1110	598	854	858.45	0.05	-1	876	864	851	839	826	871	846	890	256	500	540	1	1	177983313	1527	4.96	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.29	700	20231030	22.57	990	-13.33	20240116	834	2.88	20240514	1180	-27.29	20230601	700	22.57	20231030	0.03	N	001020	500	889 억	93817	N	N	2	N	N
81	20240517	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	0	3	0.00	0	0	0.00	0	0	0	1110	598	854	0.00	0.05	0	876	864	851	839	826	871	846	890	256	500	540	1	1	177983313	1520	4.94	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	834	2.40	20240514	1180	-27.63	20230601	700	22.00	20231030	0.03	N	001020	500	889 억	93817	N	N	2	N	N
82	20240516	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	8	2	0.95	12802219	14953	46.66	846	863	838	1099	593	846	856.16	0.05	-1776	864	854	844	834	824	860	840	890	253	500	540	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	834	2.40	20240514	1180	-27.63	20230601	700	22.00	20231030	0.03	N	001020	500	889 억	95600	N	N	2	N	N
83	20240516	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	10	2	1.18	11757420	13731	42.84	846	863	838	1099	593	846	856.27	0.05	-1659	864	854	844	834	824	860	840	890	253	500	540	1	1	177983313	1524	4.95	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	834	2.64	20240514	1180	-27.46	20230601	700	22.29	20231030	0.03	N	001020	500	889 억	95600	N	N	0	N	N
84	20240516	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	2	2	0.24	11410044	13325	41.58	846	863	838	1099	593	846	856.29	0.05	-1659	864	854	844	834	824	860	840	890	253	500	540	1	1	177983313	1509	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	834	1.68	20240514	1180	-28.14	20230601	700	21.14	20231030	0.03	N	001020	500	889 억	95600	N	N	0	N	N
85	20240516	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	857	11	2	1.30	9507949	11071	34.54	846	863	841	1099	593	846	858.82	0.05	-1880	864	854	844	834	824	860	840	890	253	500	540	1	1	177983313	1525	4.95	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.37	700	20231030	22.43	990	-13.43	20240116	834	2.76	20240514	1180	-27.37	20230601	700	22.43	20231030	0.03	N	001020	500	889 억	95600	N	N	0	N	N
86	20240516	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	10	2	1.18	9112139	10609	33.10	846	863	841	1099	593	846	858.91	0.05	-1880	864	854	844	834	824	860	840	890	253	500	540	1	1	177983313	1524	4.95	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	834	2.64	20240514	1180	-27.46	20230601	700	22.29	20231030	0.03	N	001020	500	889 억	95600	N	N	0	N	N
87	20240516	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	10	2	1.18	8151465	9487	29.60	846	863	841	1099	593	846	859.22	0.05	-1598	864	854	844	834	824	860	840	890	253	500	540	1	1	177983313	1524	4.95	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	834	2.64	20240514	1180	-27.46	20230601	700	22.29	20231030	0.03	N	001020	500	889 억	95600	N	N	0	N	N
88	20240516	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	12	2	1.42	8086390	9411	29.36	846	863	841	1099	593	846	859.25	0.05	-1541	864	854	844	834	824	860	840	890	253	500	540	1	1	177983313	1527	4.96	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.29	700	20231030	22.57	990	-13.33	20240116	834	2.88	20240514	1180	-27.29	20230601	700	22.57	20231030	0.03	N	001020	500	889 억	95600	N	N	0	N	N
89	20240516	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	0	3	0.00	84600	100	0.31	846	846	846	1099	593	846	846.00	0.05	0	864	854	844	834	824	860	840	890	253	500	540	1	1	177983313	1506	4.89	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	834	1.44	20240514	1180	-28.31	20230601	700	20.86	20231030	0.03	N	001020	500	889 억	95600	N	N	0	N	N
90	20240514	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	2	2	0.24	27129376	32049	130.31	844	854	834	1097	591	844	846.50	0.05	-229	865	854	845	834	825	860	840	890	253	500	540	1	1	177983313	1506	4.89	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	834	1.44	20240514	1180	-28.31	20230601	700	20.86	20231030	0.03	N	001020	500	889 억	95721	N	N	0	N	N
91	20240514	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	852	8	2	0.95	21784133	25738	104.65	844	854	834	1097	591	844	846.38	0.05	-110	865	854	845	834	825	860	840	890	253	500	540	1	1	177983313	1516	4.92	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.80	700	20231030	21.71	990	-13.94	20240116	834	2.16	20240514	1180	-27.80	20230601	700	21.71	20231030	0.03	N	001020	500	889 억	95721	N	N	0	N	N
92	20240514	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	10	2	1.18	19549463	23117	93.99	844	854	834	1097	591	844	845.67	0.05	-110	865	854	845	834	825	860	840	890	253	500	540	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	834	2.40	20240514	1180	-27.63	20230601	700	22.00	20231030	0.03	N	001020	500	889 억	95721	N	N	0	N	N
93	20240514	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	851	7	2	0.83	13396994	15900	64.65	844	852	834	1097	591	844	842.58	0.05	-110	865	854	845	834	825	860	840	890	253	500	540	1	1	177983313	1515	4.92	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.88	700	20231030	21.57	990	-14.04	20240116	834	2.04	20240514	1180	-27.88	20230601	700	21.57	20231030	0.03	N	001020	500	889 억	95721	N	N	0	N	N
94	20240514	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	2	2	0.24	11110586	13200	53.67	844	850	834	1097	591	844	841.71	0.05	-110	865	854	845	834	825	860	840	890	253	500	540	1	1	177983313	1506	4.89	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	834	1.44	20240514	1180	-28.31	20230601	700	20.86	20231030	0.03	N	001020	500	889 억	95721	N	N	0	N	N
95	20240514	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	1	2	0.12	8511834	10123	41.16	844	850	834	1097	591	844	840.84	0.05	-139	865	854	845	834	825	860	840	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	834	1.32	20240514	1180	-28.39	20230601	700	20.71	20231030	0.03	N	001020	500	889 억	95721	N	N	0	N	N
96	20240514	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	0	3	0.00	7995413	9512	38.68	844	850	834	1097	591	844	840.56	0.05	-139	865	854	845	834	825	860	840	890	253	500	540	1	1	177983313	1502	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	834	1.20	20240514	1180	-28.47	20230601	700	20.57	20231030	0.03	N	001020	500	889 억	95721	N	N	0	N	N
97	20240514	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	0	3	0.00	287804	341	1.39	844	844	844	1097	591	844	844.00	0.05	-50	865	854	845	834	825	860	840	890	253	500	540	1	1	177983313	1502	4.88	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	835	1.08	20240423	1180	-28.47	20230601	700	20.57	20231030	0.03	N	001020	500	889 억	95721	N	N	0	N	N
98	20240513	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	-4	5	-0.47	20641364	24589	102.60	838	856	836	1102	594	848	839.46	0.05	212	862	854	846	838	830	859	843	890	254	500	540	1	1	177983313	1502	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	835	1.08	20240423	1180	-28.47	20230601	700	20.57	20231030	0.03	N	001020	500	889 억	95519	N	N	278	N	N
99	20240513	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	-4	5	-0.47	19782866	23565	98.32	838	856	836	1102	594	848	839.50	0.05	212	862	854	846	838	830	859	843	890	254	500	540	1	1	177983313	1502	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	835	1.08	20240423	1180	-28.47	20230601	700	20.57	20231030	0.03	N	001020	500	889 억	95519	N	N	278	N	N
100	20240513	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	-10	5	-1.18	18932949	22551	94.09	838	856	836	1102	594	848	839.56	0.05	210	862	854	846	838	830	859	843	890	254	500	540	1	1	177983313	1492	4.84	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	835	0.36	20240423	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	95519	N	N	278	N	N
101	20240513	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	-3	5	-0.35	17949916	21378	89.20	838	856	836	1102	594	848	839.64	0.05	98	862	854	846	838	830	859	843	890	254	500	540	1	1	177983313	1504	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.03	N	001020	500	889 억	95519	N	N	278	N	N
102	20240513	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	837	-11	5	-1.30	17505612	20853	87.01	838	856	836	1102	594	848	839.48	0.05	162	862	854	846	838	830	859	843	890	254	500	540	1	1	177983313	1490	4.84	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.07	700	20231030	19.57	990	-15.45	20240116	835	0.24	20240423	1180	-29.07	20230601	700	19.57	20231030	0.03	N	001020	500	889 억	95519	N	N	278	N	N
103	20240513	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	6	2	0.71	5687813	6773	28.26	838	856	838	1102	594	848	839.78	0.05	126	862	854	846	838	830	859	843	890	254	500	540	1	1	177983313	1520	4.94	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.03	N	001020	500	889 억	95519	N	N	278	N	N
104	20240513	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	0	3	0.00	5131248	6115	25.51	838	848	838	1102	594	848	839.12	0.05	128	862	854	846	838	830	859	843	890	254	500	540	1	1	177983313	1509	4.90	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	835	1.56	20240423	1180	-28.14	20230601	700	21.14	20231030	0.03	N	001020	500	889 억	95519	N	N	278	N	N
105	20240513	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	-10	5	-1.18	1424600	1700	7.09	838	838	838	1102	594	848	838.00	0.05	-240	862	854	846	838	830	859	843	890	254	500	540	1	1	177983313	1492	4.84	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	835	0.36	20240423	1180	-28.98	20230601	700	19.71	20231030	0.03	N	001020	500	889 억	95519	N	N	278	N	N
106	20240510	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	3	2	0.36	20182312	23966	86.32	845	854	838	1098	592	845	842.11	0.05	-3692	866	855	848	837	830	861	843	890	253	500	540	1	1	177983313	1509	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	835	1.56	20240423	1180	-28.14	20230601	700	21.14	20231030	0.03	N	001020	500	889 억	94908	N	N	278	N	N
107	20240510	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	-1	5	-0.12	15524934	18436	66.40	845	854	838	1098	592	845	842.10	0.05	599	866	855	848	837	830	861	843	890	253	500	540	1	1	177983313	1502	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	835	1.08	20240423	1180	-28.47	20230601	700	20.57	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
108	20240510	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	0	3	0.00	13648240	16217	58.41	845	854	838	1098	592	845	841.60	0.05	1535	866	855	848	837	830	861	843	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
109	20240510	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	843	-2	5	-0.24	11022454	13100	47.18	845	854	838	1098	592	845	841.41	0.05	1535	866	855	848	837	830	861	843	890	253	500	540	1	1	177983313	1500	4.87	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.56	700	20231030	20.43	990	-14.85	20240116	835	0.96	20240423	1180	-28.56	20230601	700	20.43	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
110	20240510	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	842	-3	5	-0.36	10810257	12848	46.28	845	854	838	1098	592	845	841.40	0.05	1535	866	855	848	837	830	861	843	890	253	500	540	1	1	177983313	1499	4.87	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.64	700	20231030	20.29	990	-14.95	20240116	835	0.84	20240423	1180	-28.64	20230601	700	20.29	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
111	20240510	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	843	-2	5	-0.24	7537479	8961	32.28	845	854	838	1098	592	845	841.14	0.05	1535	866	855	848	837	830	861	843	890	253	500	540	1	1	177983313	1500	4.87	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.56	700	20231030	20.43	990	-14.85	20240116	835	0.96	20240423	1180	-28.56	20230601	700	20.43	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
112	20240510	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	1	2	0.12	373506	440	1.58	845	854	845	1098	592	845	848.88	0.05	-1	866	855	848	837	830	861	843	890	253	500	540	1	1	177983313	1506	4.89	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	835	1.32	20240423	1180	-28.31	20230601	700	20.86	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
113	20240510	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	0	3	0.00	5070	6	0.02	845	845	845	1098	592	845	845.00	0.05	0	866	855	848	837	830	861	843	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.03	N	001020	500	889 억	94908	N	N	0	N	N
114	20240509	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	-1	5	-0.12	23492247	27764	118.68	841	859	841	1099	593	846	846.14	0.05	-226	866	856	848	838	830	861	843	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.03	N	001020	500	889 억	95134	N	N	0	N	N
115	20240509	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	1	2	0.12	17816199	21051	89.98	841	859	841	1099	593	846	846.34	0.05	-226	866	856	848	838	830	861	843	890	253	500	540	1	1	177983313	1508	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.22	700	20231030	21.00	990	-14.44	20240116	835	1.44	20240423	1180	-28.22	20230601	700	21.00	20231030	0.03	N	001020	500	889 억	95134	N	N	0	N	N
116	20240509	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	0	3	0.00	15426690	18227	77.91	841	859	841	1099	593	846	846.36	0.05	-227	866	856	848	838	830	861	843	890	253	500	540	1	1	177983313	1506	4.89	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	835	1.32	20240423	1180	-28.31	20230601	700	20.86	20231030	0.03	N	001020	500	889 억	95134	N	N	0	N	N
117	20240509	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	-1	5	-0.12	15364143	18153	77.60	841	859	841	1099	593	846	846.37	0.05	-219	866	856	848	838	830	861	843	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.03	N	001020	500	889 억	95134	N	N	0	N	N
118	20240509	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	-1	5	-0.12	14645534	17304	73.97	841	859	841	1099	593	846	846.37	0.05	-219	866	856	848	838	830	861	843	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.03	N	001020	500	889 억	95134	N	N	0	N	N
119	20240509	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	2	2	0.24	13666073	16143	69.00	841	859	841	1099	593	846	846.56	0.05	-213	866	856	848	838	830	861	843	890	253	500	540	1	1	177983313	1509	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	835	1.56	20240423	1180	-28.14	20230601	700	21.14	20231030	0.03	N	001020	500	889 억	95134	N	N	0	N	N
120	20240509	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	852	6	2	0.71	9956152	11743	50.20	841	859	841	1099	593	846	847.84	0.05	-211	866	856	848	838	830	861	843	890	253	500	540	1	1	177983313	1516	4.92	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.80	700	20231030	21.71	990	-13.94	20240116	835	2.04	20240423	1180	-27.80	20230601	700	21.71	20231030	0.03	N	001020	500	889 억	95134	N	N	0	N	N
121	20240509	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	841	-5	5	-0.59	3027600	3600	15.39	841	841	841	1099	593	846	841.00	0.05	-600	866	856	848	838	830	861	843	890	253	500	540	1	1	177983313	1497	4.86	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.73	700	20231030	20.14	990	-15.05	20240116	835	0.72	20240423	1180	-28.73	20230601	700	20.14	20231030	0.03	N	001020	500	889 억	95134	N	N	0	N	N
122	20240508	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	-7	5	-0.82	19801660	23394	35.44	840	858	840	1108	598	853	846.46	0.05	-1718	877	864	855	842	833	871	849	890	255	500	540	1	1	177983313	1506	4.89	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	835	1.32	20240423	1180	-28.31	20230601	700	20.86	20231030	0.03	N	001020	500	889 억	96896	N	N	0	N	N
123	20240508	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	-5	5	-0.59	18469959	21820	33.05	840	858	840	1108	598	853	846.47	0.05	-1724	877	864	855	842	833	871	849	890	255	500	540	1	1	177983313	1509	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	835	1.56	20240423	1180	-28.14	20230601	700	21.14	20231030	0.03	N	001020	500	889 억	96896	N	N	0	N	N
124	20240508	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	-6	5	-0.70	16338851	19310	29.25	840	858	840	1108	598	853	846.13	0.05	-1355	877	864	855	842	833	871	849	890	255	500	540	1	1	177983313	1508	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.22	700	20231030	21.00	990	-14.44	20240116	835	1.44	20240423	1180	-28.22	20230601	700	21.00	20231030	0.03	N	001020	500	889 억	96896	N	N	0	N	N
125	20240508	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	-6	5	-0.70	15317887	18106	27.43	840	858	840	1108	598	853	846.01	0.05	-788	877	864	855	842	833	871	849	890	255	500	540	1	1	177983313	1508	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.22	700	20231030	21.00	990	-14.44	20240116	835	1.44	20240423	1180	-28.22	20230601	700	21.00	20231030	0.03	N	001020	500	889 억	96896	N	N	0	N	N
126	20240508	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	-6	5	-0.70	15181535	17945	27.18	840	858	840	1108	598	853	846.00	0.05	-734	877	864	855	842	833	871	849	890	255	500	540	1	1	177983313	1508	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.22	700	20231030	21.00	990	-14.44	20240116	835	1.44	20240423	1180	-28.22	20230601	700	21.00	20231030	0.03	N	001020	500	889 억	96896	N	N	0	N	N
127	20240508	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	853	0	3	0.00	15173900	17936	27.17	840	858	840	1108	598	853	846.00	0.05	-725	877	864	855	842	833	871	849	890	255	500	540	1	1	177983313	1518	4.93	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.71	700	20231030	21.86	990	-13.84	20240116	835	2.16	20240423	1180	-27.71	20230601	700	21.86	20231030	0.03	N	001020	500	889 억	96896	N	N	0	N	N
128	20240508	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	-5	5	-0.59	4554884	5394	8.17	840	858	840	1108	598	853	844.44	0.05	-134	877	864	855	842	833	871	849	890	255	500	540	1	1	177983313	1509	4.90	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	835	1.56	20240423	1180	-28.14	20230601	700	21.14	20231030	0.03	N	001020	500	889 억	96896	N	N	0	N	N
129	20240508	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	853	0	3	0.00	776173	924	1.40	840	853	840	1108	598	853	840.01	0.05	-135	877	864	855	842	833	871	849	890	255	500	540	1	1	177983313	1518	4.93	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.71	700	20231030	21.86	990	-13.84	20240116	835	2.16	20240423	1180	-27.71	20230601	700	21.86	20231030	0.03	N	001020	500	889 억	96896	N	N	0	N	N
130	20240503	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	3	2	0.36	23751269	28122	75.49	869	869	842	1098	592	845	844.58	0.06	-3043	859	851	847	839	835	850	838	890	253	500	540	1	1	177983313	1509	4.90	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	835	1.56	20240423	1180	-28.14	20230601	700	21.14	20231030	0.04	N	001020	500	889 억	102614	N	N	0	N	N
131	20240503	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	0	3	0.00	23167687	27432	73.64	869	869	842	1098	592	845	844.55	0.06	-3145	859	851	847	839	835	850	838	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.04	N	001020	500	889 억	102614	N	N	0	N	N
132	20240503	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	-1	5	-0.12	11097721	13134	35.26	869	869	842	1098	592	845	844.96	0.06	-2753	859	851	847	839	835	850	838	890	253	500	540	1	1	177983313	1502	4.88	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	835	1.08	20240423	1180	-28.47	20230601	700	20.57	20231030	0.04	N	001020	500	889 억	102614	N	N	0	N	N
133	20240503	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	2	2	0.24	7441423	8804	23.63	869	869	842	1098	592	845	845.23	0.06	-2585	859	851	847	839	835	850	838	890	253	500	540	1	1	177983313	1508	4.90	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.22	700	20231030	21.00	990	-14.44	20240116	835	1.44	20240423	1180	-28.22	20230601	700	21.00	20231030	0.04	N	001020	500	889 억	102614	N	N	0	N	N
134	20240503	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	851	6	2	0.71	6919636	8186	21.97	869	869	842	1098	592	845	845.30	0.06	-2143	859	851	847	839	835	850	838	890	253	500	540	1	1	177983313	1515	4.92	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.88	700	20231030	21.57	990	-14.04	20240116	835	1.92	20240423	1180	-27.88	20230601	700	21.57	20231030	0.04	N	001020	500	889 억	102614	N	N	0	N	N
135	20240503	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	-1	5	-0.12	6088945	7206	19.34	869	869	842	1098	592	845	844.98	0.06	-1826	859	851	847	839	835	850	838	890	253	500	540	1	1	177983313	1502	4.88	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.47	700	20231030	20.57	990	-14.75	20240116	835	1.08	20240423	1180	-28.47	20230601	700	20.57	20231030	0.04	N	001020	500	889 억	102614	N	N	0	N	N
136	20240503	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	843	-2	5	-0.24	3289995	3891	10.44	869	869	842	1098	592	845	845.54	0.06	-1815	859	851	847	839	835	850	838	890	253	500	540	1	1	177983313	1500	4.87	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.56	700	20231030	20.43	990	-14.85	20240116	835	0.96	20240423	1180	-28.56	20230601	700	20.43	20231030	0.04	N	001020	500	889 억	102614	N	N	0	N	N
137	20240503	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	0	3	0.00	89435	103	0.28	869	869	845	1098	592	845	868.30	0.06	-22	859	851	847	839	835	850	838	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.04	N	001020	500	889 억	102614	N	N	0	N	N
138	20240502	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	-11	5	-1.29	31416219	37054	450.18	855	855	843	1112	600	856	847.86	0.06	-1967	892	873	861	842	830	868	837	890	256	500	540	1	1	177983313	1504	4.88	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	835	1.20	20240423	1180	-28.39	20230601	700	20.71	20231030	0.04	N	001020	500	889 억	104585	N	N	0	N	N
139	20240502	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	-8	5	-0.93	23649366	27880	338.72	855	855	843	1112	600	856	848.26	0.06	-1704	892	873	861	842	830	868	837	890	256	500	540	1	1	177983313	1509	4.90	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	835	1.56	20240423	1180	-28.14	20230601	700	21.14	20231030	0.04	N	001020	500	889 억	104585	N	N	0	N	N
140	20240502	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	-6	5	-0.70	11536708	13606	165.30	855	855	843	1112	600	856	847.91	0.06	-1537	892	873	861	842	830	868	837	890	256	500	540	1	1	177983313	1513	4.91	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	835	1.80	20240423	1180	-27.97	20230601	700	21.43	20231030	0.04	N	001020	500	889 억	104585	N	N	0	N	N
141	20240502	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	851	-5	5	-0.58	9437981	11135	135.28	855	855	843	1112	600	856	847.60	0.06	-1215	892	873	861	842	830	868	837	890	256	500	540	1	1	177983313	1515	4.92	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.88	700	20231030	21.57	990	-14.04	20240116	835	1.92	20240423	1180	-27.88	20230601	700	21.57	20231030	0.04	N	001020	500	889 억	104585	N	N	0	N	N
142	20240502	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	-6	5	-0.70	9280180	10950	133.03	855	855	843	1112	600	856	847.51	0.06	-1213	892	873	861	842	830	868	837	890	256	500	540	1	1	177983313	1513	4.91	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	835	1.80	20240423	1180	-27.97	20230601	700	21.43	20231030	0.04	N	001020	500	889 억	104585	N	N	0	N	N
143	20240502	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	-6	5	-0.70	5128889	6055	73.56	855	855	843	1112	600	856	847.05	0.06	-559	892	873	861	842	830	868	837	890	256	500	540	1	1	177983313	1513	4.91	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	835	1.80	20240423	1180	-27.97	20230601	700	21.43	20231030	0.04	N	001020	500	889 억	104585	N	N	0	N	N
144	20240502	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	-9	5	-1.05	4069296	4808	58.41	855	855	843	1112	600	856	846.36	0.06	-288	892	873	861	842	830	868	837	890	256	500	540	1	1	177983313	1508	4.90	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.22	700	20231030	21.00	990	-14.44	20240116	835	1.44	20240423	1180	-28.22	20230601	700	21.00	20231030	0.04	N	001020	500	889 억	104585	N	N	0	N	N
145	20240502	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	-1	5	-0.12	4275	5	0.06	855	855	855	1112	600	856	855.00	0.06	0	892	873	861	842	830	868	837	890	256	500	540	1	1	177983313	1522	4.94	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	835	2.40	20240423	1180	-27.54	20230601	700	22.14	20231030	0.04	N	001020	500	889 억	104585	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History