KissMeData/001020/price/prices-20240601.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	20240628	160116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-2	5	-0.24	8083151	9920	49.73	813	845	808	1068	576	822	814.75	0.05	-2998	860	841	828	809	796	834	802	890	246	500	520	1	1	177983313	1459	4.74	0.49	12	0.01	173.00	1659.00	1175	20230707	-30.21	700	20231030	17.14	990	-17.17	20240116	801	2.37	20240621	1175	-30.21	20230707	700	17.14	20231030	0.02	N	001020	500	889 억	97210	N	N	2	N	N
3	20240628	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	-7	5	-0.85	6158626	7562	37.91	813	845	808	1068	576	822	814.42	0.05	-1229	860	841	828	809	796	834	802	890	246	500	520	1	1	177983313	1451	4.71	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.64	700	20231030	16.43	990	-17.68	20240116	801	1.75	20240621	1175	-30.64	20230707	700	16.43	20231030	0.02	N	001020	500	889 억	97210	N	N	2	N	N
4	20240628	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	-8	5	-0.97	3770528	4622	23.17	813	845	813	1068	576	822	815.78	0.05	-617	860	841	828	809	796	834	802	890	246	500	520	1	1	177983313	1449	4.71	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.72	700	20231030	16.29	990	-17.78	20240116	801	1.62	20240621	1175	-30.72	20230707	700	16.29	20231030	0.02	N	001020	500	889 억	97210	N	N	2	N	N
5	20240628	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	-9	5	-1.09	3714350	4553	22.83	813	845	813	1068	576	822	815.80	0.05	-617	860	841	828	809	796	834	802	890	246	500	520	1	1	177983313	1447	4.70	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.81	700	20231030	16.14	990	-17.88	20240116	801	1.50	20240621	1175	-30.81	20230707	700	16.14	20231030	0.02	N	001020	500	889 억	97210	N	N	2	N	N
6	20240628	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	-9	5	-1.09	3481828	4267	21.39	813	845	813	1068	576	822	815.99	0.05	-617	860	841	828	809	796	834	802	890	246	500	520	1	1	177983313	1447	4.70	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.81	700	20231030	16.14	990	-17.88	20240116	801	1.50	20240621	1175	-30.81	20230707	700	16.14	20231030	0.02	N	001020	500	889 억	97210	N	N	2	N	N
7	20240628	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	-9	5	-1.09	3241896	3972	19.91	813	845	813	1068	576	822	816.19	0.05	-695	860	841	828	809	796	834	802	890	246	500	520	1	1	177983313	1447	4.70	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.81	700	20231030	16.14	990	-17.88	20240116	801	1.50	20240621	1175	-30.81	20230707	700	16.14	20231030	0.02	N	001020	500	889 억	97210	N	N	2	N	N
8	20240628	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	-7	5	-0.85	1399563	1713	8.59	813	845	813	1068	576	822	817.02	0.05	-583	860	841	828	809	796	834	802	890	246	500	520	1	1	177983313	1451	4.71	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.64	700	20231030	16.43	990	-17.68	20240116	801	1.75	20240621	1175	-30.64	20230707	700	16.43	20231030	0.02	N	001020	500	889 억	97210	N	N	2	N	N
9	20240628	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	0	3	0.00	0	0	0.00	0	0	0	1068	576	822	0.00	0.05	0	860	841	828	809	796	834	802	890	246	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	801	2.62	20240621	1175	-30.04	20230707	700	17.43	20231030	0.02	N	001020	500	889 억	97210	N	N	2	N	N
10	20240627	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	-7	5	-0.84	16386504	19947	223.22	829	847	815	1077	581	829	821.50	0.05	-12824	852	840	827	815	802	834	809	890	248	500	530	1	1	177983313	1463	4.75	0.50	12	0.01	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	801	2.62	20240621	1175	-30.04	20230707	700	17.43	20231030	0.02	N	001020	500	889 억	97476	N	N	2	N	N
11	20240627	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	-6	5	-0.72	8522912	10367	116.01	829	847	817	1077	581	829	822.12	0.05	-4093	852	840	827	815	802	834	809	890	248	500	530	1	1	177983313	1465	4.76	0.50	12	0.01	173.00	1659.00	1175	20230707	-29.96	700	20231030	17.57	990	-16.87	20240116	801	2.75	20240621	1175	-29.96	20230707	700	17.57	20231030	0.02	N	001020	500	889 억	97476	N	N	1	N	N
12	20240627	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	-6	5	-0.72	3551614	4323	48.38	829	847	819	1077	581	829	821.56	0.05	1220	852	840	827	815	802	834	809	890	248	500	530	1	1	177983313	1465	4.76	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.96	700	20231030	17.57	990	-16.87	20240116	801	2.75	20240621	1175	-29.96	20230707	700	17.57	20231030	0.02	N	001020	500	889 억	97476	N	N	1	N	N
13	20240627	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-10	5	-1.21	3513915	4277	47.86	829	847	819	1077	581	829	821.58	0.05	1220	852	840	827	815	802	834	809	890	248	500	530	1	1	177983313	1458	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.30	700	20231030	17.00	990	-17.27	20240116	801	2.25	20240621	1175	-30.30	20230707	700	17.00	20231030	0.02	N	001020	500	889 억	97476	N	N	1	N	N
14	20240627	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-10	5	-1.21	2005971	2436	27.26	829	847	819	1077	581	829	823.47	0.05	1143	852	840	827	815	802	834	809	890	248	500	530	1	1	177983313	1458	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.30	700	20231030	17.00	990	-17.27	20240116	801	2.25	20240621	1175	-30.30	20230707	700	17.00	20231030	0.02	N	001020	500	889 억	97476	N	N	1	N	N
15	20240627	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-10	5	-1.21	1824852	2215	24.79	829	847	819	1077	581	829	823.86	0.05	1143	852	840	827	815	802	834	809	890	248	500	530	1	1	177983313	1458	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.30	700	20231030	17.00	990	-17.27	20240116	801	2.25	20240621	1175	-30.30	20230707	700	17.00	20231030	0.02	N	001020	500	889 억	97476	N	N	1	N	N
16	20240627	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	-4	5	-0.48	457737	548	6.13	829	847	820	1077	581	829	835.29	0.05	-167	852	840	827	815	802	834	809	890	248	500	530	1	1	177983313	1468	4.77	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.79	700	20231030	17.86	990	-16.67	20240116	801	3.00	20240621	1175	-29.79	20230707	700	17.86	20231030	0.02	N	001020	500	889 억	97476	N	N	1	N	N
17	20240627	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	0	3	0.00	4145	5	0.06	829	829	829	1077	581	829	829.00	0.05	-4	852	840	827	815	802	834	809	890	248	500	530	1	1	177983313	1475	4.79	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.45	700	20231030	18.43	990	-16.26	20240116	801	3.50	20240621	1175	-29.45	20230707	700	18.43	20231030	0.02	N	001020	500	889 억	97476	N	N	1	N	N
18	20240626	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	2	2	0.24	7375474	8926	58.76	839	839	814	1075	579	827	826.29	0.06	-436	839	833	823	817	807	836	820	890	248	500	520	1	1	177983313	1475	4.79	0.50	12	0.01	173.00	1659.00	1175	20230707	-29.45	700	20231030	18.43	990	-16.26	20240116	801	3.50	20240621	1175	-29.45	20230707	700	18.43	20231030	0.03	N	001020	500	889 억	97936	N	N	1	N	N
19	20240626	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	2	2	0.24	4418972	5324	35.05	839	839	824	1075	579	827	830.01	0.06	-606	839	833	823	817	807	836	820	890	248	500	520	1	1	177983313	1475	4.79	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.45	700	20231030	18.43	990	-16.26	20240116	801	3.50	20240621	1175	-29.45	20230707	700	18.43	20231030	0.03	N	001020	500	889 억	97936	N	N	0	N	N
20	20240626	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	832	5	2	0.60	3594647	4330	28.50	839	839	824	1075	579	827	830.17	0.06	-633	839	833	823	817	807	836	820	890	248	500	520	1	1	177983313	1481	4.81	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.19	700	20231030	18.86	990	-15.96	20240116	801	3.87	20240621	1175	-29.19	20230707	700	18.86	20231030	0.03	N	001020	500	889 억	97936	N	N	0	N	N
21	20240626	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	4	2	0.48	2606466	3141	20.68	839	839	824	1075	579	827	829.82	0.06	-670	839	833	823	817	807	836	820	890	248	500	520	1	1	177983313	1479	4.80	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.28	700	20231030	18.71	990	-16.06	20240116	801	3.75	20240621	1175	-29.28	20230707	700	18.71	20231030	0.03	N	001020	500	889 억	97936	N	N	0	N	N
22	20240626	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	4	2	0.48	2401847	2895	19.06	839	839	824	1075	579	827	829.65	0.06	-670	839	833	823	817	807	836	820	890	248	500	520	1	1	177983313	1479	4.80	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.28	700	20231030	18.71	990	-16.06	20240116	801	3.75	20240621	1175	-29.28	20230707	700	18.71	20231030	0.03	N	001020	500	889 억	97936	N	N	0	N	N
23	20240626	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	832	5	2	0.60	1668041	2013	13.25	839	839	824	1075	579	827	828.63	0.06	-670	839	833	823	817	807	836	820	890	248	500	520	1	1	177983313	1481	4.81	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.19	700	20231030	18.86	990	-15.96	20240116	801	3.87	20240621	1175	-29.19	20230707	700	18.86	20231030	0.03	N	001020	500	889 억	97936	N	N	0	N	N
24	20240626	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	828	1	2	0.12	1360180	1643	10.82	839	839	824	1075	579	827	827.86	0.06	-647	839	833	823	817	807	836	820	890	248	500	520	1	1	177983313	1474	4.79	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.53	700	20231030	18.29	990	-16.36	20240116	801	3.37	20240621	1175	-29.53	20230707	700	18.29	20231030	0.03	N	001020	500	889 억	97936	N	N	0	N	N
25	20240626	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	0	3	0.00	104334	126	0.83	839	839	827	1075	579	827	828.05	0.06	-115	839	833	823	817	807	836	820	890	248	500	520	1	1	177983313	1472	4.78	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.62	700	20231030	18.14	990	-16.46	20240116	801	3.25	20240621	1175	-29.62	20230707	700	18.14	20231030	0.03	N	001020	500	889 억	97936	N	N	0	N	N
26	20240625	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	17	2	2.10	12494295	15188	335.87	818	829	813	1053	567	810	822.63	0.06	-76	834	822	816	804	798	819	801	890	243	500	510	1	1	177983313	1472	4.78	0.50	12	0.01	173.00	1659.00	1175	20230707	-29.62	700	20231030	18.14	990	-16.46	20240116	801	3.25	20240621	1175	-29.62	20230707	700	18.14	20231030	0.03	N	001020	500	889 억	98012	N	N	0	N	N
27	20240625	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	15	2	1.85	10949536	13318	294.52	818	829	813	1053	567	810	822.16	0.06	15	834	822	816	804	798	819	801	890	243	500	510	1	1	177983313	1468	4.77	0.50	12	0.01	173.00	1659.00	1175	20230707	-29.79	700	20231030	17.86	990	-16.67	20240116	801	3.00	20240621	1175	-29.79	20230707	700	17.86	20231030	0.03	N	001020	500	889 억	98012	N	N	0	N	N
28	20240625	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	15	2	1.85	5929426	7223	159.73	818	829	813	1053	567	810	820.91	0.06	15	834	822	816	804	798	819	801	890	243	500	510	1	1	177983313	1468	4.77	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.79	700	20231030	17.86	990	-16.67	20240116	801	3.00	20240621	1175	-29.79	20230707	700	17.86	20231030	0.03	N	001020	500	889 억	98012	N	N	0	N	N
29	20240625	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	8	2	0.99	2823391	3444	76.16	818	829	813	1053	567	810	819.80	0.06	11	834	822	816	804	798	819	801	890	243	500	510	1	1	177983313	1456	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.38	700	20231030	16.86	990	-17.37	20240116	801	2.12	20240621	1175	-30.38	20230707	700	16.86	20231030	0.03	N	001020	500	889 억	98012	N	N	0	N	N
30	20240625	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	15	2	1.85	1647028	2008	44.41	818	829	813	1053	567	810	820.23	0.06	11	834	822	816	804	798	819	801	890	243	500	510	1	1	177983313	1468	4.77	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.79	700	20231030	17.86	990	-16.67	20240116	801	3.00	20240621	1175	-29.79	20230707	700	17.86	20231030	0.03	N	001020	500	889 억	98012	N	N	0	N	N
31	20240625	110118	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	17	2	2.10	1203093	1464	32.38	818	829	813	1053	567	810	821.78	0.06	11	834	822	816	804	798	819	801	890	243	500	510	1	1	177983313	1472	4.78	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.62	700	20231030	18.14	990	-16.46	20240116	801	3.25	20240621	1175	-29.62	20230707	700	18.14	20231030	0.03	N	001020	500	889 억	98012	N	N	0	N	N
32	20240625	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	7	2	0.86	568401	694	15.35	818	829	817	1053	567	810	819.02	0.06	11	834	822	816	804	798	819	801	890	243	500	510	1	1	177983313	1454	4.72	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.47	700	20231030	16.71	990	-17.47	20240116	801	2.00	20240621	1175	-30.47	20230707	700	16.71	20231030	0.03	N	001020	500	889 억	98012	N	N	0	N	N
33	20240625	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	8	2	0.99	137424	168	3.72	818	818	818	1053	567	810	818.00	0.06	0	834	822	816	804	798	819	801	890	243	500	510	1	1	177983313	1456	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.38	700	20231030	16.86	990	-17.37	20240116	801	2.12	20240621	1175	-30.38	20230707	700	16.86	20231030	0.03	N	001020	500	889 억	98012	N	N	0	N	N
34	20240624	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	-10	5	-1.22	3684256	4522	30.13	828	828	810	1066	574	820	814.74	0.06	-1193	850	835	818	803	786	826	794	890	246	500	520	1	1	177983313	1442	4.68	0.49	12	0.00	173.00	1659.00	1175	20230707	-31.06	700	20231030	15.71	990	-18.18	20240116	801	1.12	20240621	1175	-31.06	20230707	700	15.71	20231030	0.03	N	001020	500	889 억	98032	N	N	0	N	N
35	20240624	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-1	5	-0.12	797646	970	6.46	828	828	812	1066	574	820	822.32	0.06	-164	850	835	818	803	786	826	794	890	246	500	520	1	1	177983313	1458	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.30	700	20231030	17.00	990	-17.27	20240116	801	2.25	20240621	1175	-30.30	20230707	700	17.00	20231030	0.03	N	001020	500	889 억	98032	N	N	0	N	N
36	20240624	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	821	1	2	0.12	592653	720	4.80	828	828	812	1066	574	820	823.13	0.06	-45	850	835	818	803	786	826	794	890	246	500	520	1	1	177983313	1461	4.75	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.13	700	20231030	17.29	990	-17.07	20240116	801	2.50	20240621	1175	-30.13	20230707	700	17.29	20231030	0.03	N	001020	500	889 억	98032	N	N	0	N	N
37	20240624	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	2	2	0.24	505614	614	4.09	828	828	812	1066	574	820	823.48	0.06	-45	850	835	818	803	786	826	794	890	246	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	801	2.62	20240621	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98032	N	N	0	N	N
38	20240624	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	2	2	0.24	389032	471	3.14	828	828	812	1066	574	820	825.97	0.06	-45	850	835	818	803	786	826	794	890	246	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	801	2.62	20240621	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98032	N	N	0	N	N
39	20240624	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	826	6	2	0.73	380788	461	3.07	828	828	812	1066	574	820	826.00	0.06	-45	850	835	818	803	786	826	794	890	246	500	520	1	1	177983313	1470	4.77	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.70	700	20231030	18.00	990	-16.57	20240116	801	3.12	20240621	1175	-29.70	20230707	700	18.00	20231030	0.03	N	001020	500	889 억	98032	N	N	0	N	N
40	20240624	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	7	2	0.85	324443	392	2.61	828	828	812	1066	574	820	827.66	0.06	-45	850	835	818	803	786	826	794	890	246	500	520	1	1	177983313	1472	4.78	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.62	700	20231030	18.14	990	-16.46	20240116	801	3.25	20240621	1175	-29.62	20230707	700	18.14	20231030	0.03	N	001020	500	889 억	98032	N	N	0	N	N
41	20240624	090115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	828	8	2	0.98	251712	304	2.03	828	828	828	1066	574	820	828.00	0.06	-45	850	835	818	803	786	826	794	890	246	500	520	1	1	177983313	1474	4.79	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.53	700	20231030	18.29	990	-16.36	20240116	801	3.37	20240621	1175	-29.53	20230707	700	18.29	20231030	0.03	N	001020	500	889 억	98032	N	N	0	N	N
42	20240621	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-2	5	-0.24	12201909	15007	71.95	833	833	801	1068	576	822	813.08	0.06	193	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1459	4.74	0.49	12	0.01	173.00	1659.00	1175	20230707	-30.21	700	20231030	17.14	990	-17.17	20240116	801	2.37	20240621	1175	-30.21	20230707	700	17.14	20231030	0.03	N	001020	500	889 억	98073	N	N	27	N	N
43	20240621	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	-5	5	-0.61	11281738	13882	66.55	833	833	801	1068	576	822	812.69	0.06	204	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1454	4.72	0.49	12	0.01	173.00	1659.00	1175	20230707	-30.47	700	20231030	16.71	990	-17.47	20240116	801	2.00	20240621	1175	-30.47	20230707	700	16.71	20231030	0.03	N	001020	500	889 억	98073	N	N	27	N	N
44	20240621	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	-14	5	-1.70	10642528	13093	62.77	833	833	801	1068	576	822	812.84	0.06	204	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1438	4.67	0.49	12	0.01	173.00	1659.00	1175	20230707	-31.23	700	20231030	15.43	990	-18.38	20240116	801	0.87	20240621	1175	-31.23	20230707	700	15.43	20231030	0.03	N	001020	500	889 억	98073	N	N	27	N	N
45	20240621	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	0	3	0.00	4051917	4933	23.65	833	833	817	1068	576	822	821.39	0.06	-30	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	804	2.24	20240614	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98073	N	N	27	N	N
46	20240621	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	0	3	0.00	3464141	4214	20.20	833	833	820	1068	576	822	822.06	0.06	-30	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	804	2.24	20240614	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98073	N	N	27	N	N
47	20240621	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-2	5	-0.24	2188397	2662	12.76	833	833	820	1068	576	822	822.09	0.06	-30	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1459	4.74	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.21	700	20231030	17.14	990	-17.17	20240116	804	1.99	20240614	1175	-30.21	20230707	700	17.14	20231030	0.03	N	001020	500	889 억	98073	N	N	27	N	N
48	20240621	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	0	3	0.00	2162935	2631	12.61	833	833	820	1068	576	822	822.10	0.06	-30	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	804	2.24	20240614	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98073	N	N	27	N	N
49	20240621	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	833	11	2	1.34	10829	13	0.06	833	833	833	1068	576	822	833.00	0.06	-13	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1483	4.82	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.11	700	20231030	19.00	990	-15.86	20240116	804	3.61	20240614	1175	-29.11	20230707	700	19.00	20231030	0.03	N	001020	500	889 억	98073	N	N	27	N	N
50	20240620	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	7	2	0.86	17061054	20857	132.87	834	834	815	1059	571	815	817.99	0.06	-3134	839	826	818	805	797	833	812	890	244	500	520	1	1	177983313	1463	4.75	0.50	12	0.01	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	804	2.24	20240614	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98165	N	N	27	N	N
51	20240620	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	2	2	0.25	8275675	10105	64.38	834	834	815	1059	571	815	818.97	0.06	-3047	839	826	818	805	797	833	812	890	244	500	520	1	1	177983313	1454	4.72	0.49	12	0.01	173.00	1659.00	1175	20230707	-30.47	700	20231030	16.71	990	-17.47	20240116	804	1.62	20240614	1175	-30.47	20230707	700	16.71	20231030	0.03	N	001020	500	889 억	98165	N	N	34	N	N
52	20240620	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	4	2	0.49	4227581	5162	32.89	834	834	815	1059	571	815	818.98	0.06	-837	839	826	818	805	797	833	812	890	244	500	520	1	1	177983313	1458	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.30	700	20231030	17.00	990	-17.27	20240116	804	1.87	20240614	1175	-30.30	20230707	700	17.00	20231030	0.03	N	001020	500	889 억	98165	N	N	34	N	N
53	20240620	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	2	2	0.25	3977048	4855	30.93	834	834	815	1059	571	815	819.17	0.06	-837	839	826	818	805	797	833	812	890	244	500	520	1	1	177983313	1454	4.72	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.47	700	20231030	16.71	990	-17.47	20240116	804	1.62	20240614	1175	-30.47	20230707	700	16.71	20231030	0.03	N	001020	500	889 억	98165	N	N	34	N	N
54	20240620	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	5	2	0.61	2889921	3525	22.46	834	834	815	1059	571	815	819.84	0.06	-837	839	826	818	805	797	833	812	890	244	500	520	1	1	177983313	1459	4.74	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.21	700	20231030	17.14	990	-17.17	20240116	804	1.99	20240614	1175	-30.21	20230707	700	17.14	20231030	0.03	N	001020	500	889 억	98165	N	N	34	N	N
55	20240620	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	5	2	0.61	1765811	2154	13.72	834	834	815	1059	571	815	819.78	0.06	12	839	826	818	805	797	833	812	890	244	500	520	1	1	177983313	1459	4.74	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.21	700	20231030	17.14	990	-17.17	20240116	804	1.99	20240614	1175	-30.21	20230707	700	17.14	20231030	0.03	N	001020	500	889 억	98165	N	N	34	N	N
56	20240620	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	7	2	0.86	896292	1094	6.97	834	834	815	1059	571	815	819.28	0.06	12	839	826	818	805	797	833	812	890	244	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	804	2.24	20240614	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98165	N	N	34	N	N
57	20240620	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	19	2	2.33	41700	50	0.32	834	834	834	1059	571	815	834.00	0.06	-7	839	826	818	805	797	833	812	890	244	500	520	1	1	177983313	1484	4.82	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.02	700	20231030	19.14	990	-15.76	20240116	804	3.73	20240614	1175	-29.02	20230707	700	19.14	20231030	0.03	N	001020	500	889 억	98165	N	N	34	N	N
58	20240619	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	-8	5	-0.97	12779288	15691	32.80	812	831	810	1069	577	823	814.43	0.06	41	839	831	820	812	801	835	816	890	246	500	520	1	1	177983313	1451	4.71	0.49	12	0.01	173.00	1659.00	1175	20230707	-30.64	700	20231030	16.43	990	-17.68	20240116	804	1.37	20240614	1175	-30.64	20230707	700	16.43	20231030	0.03	N	001020	500	889 억	98459	N	N	34	N	N
59	20240619	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	-7	5	-0.85	12578743	15445	32.28	812	831	810	1069	577	823	814.42	0.06	60	839	831	820	812	801	835	816	890	246	500	520	1	1	177983313	1452	4.72	0.49	12	0.01	173.00	1659.00	1175	20230707	-30.55	700	20231030	16.57	990	-17.58	20240116	804	1.49	20240614	1175	-30.55	20230707	700	16.57	20231030	0.03	N	001020	500	889 억	98459	N	N	1	N	N
60	20240619	140116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	-6	5	-0.73	12572210	15437	32.26	812	831	810	1069	577	823	814.42	0.06	65	839	831	820	812	801	835	816	890	246	500	520	1	1	177983313	1454	4.72	0.49	12	0.01	173.00	1659.00	1175	20230707	-30.47	700	20231030	16.71	990	-17.47	20240116	804	1.62	20240614	1175	-30.47	20230707	700	16.71	20231030	0.03	N	001020	500	889 억	98459	N	N	1	N	N
61	20240619	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-4	5	-0.49	4685684	5733	11.98	812	831	812	1069	577	823	817.32	0.06	66	839	831	820	812	801	835	816	890	246	500	520	1	1	177983313	1458	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.30	700	20231030	17.00	990	-17.27	20240116	804	1.87	20240614	1175	-30.30	20230707	700	17.00	20231030	0.03	N	001020	500	889 억	98459	N	N	1	N	N
62	20240619	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-3	5	-0.36	4580735	5605	11.71	812	831	812	1069	577	823	817.26	0.06	66	839	831	820	812	801	835	816	890	246	500	520	1	1	177983313	1459	4.74	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.21	700	20231030	17.14	990	-17.17	20240116	804	1.99	20240614	1175	-30.21	20230707	700	17.14	20231030	0.03	N	001020	500	889 억	98459	N	N	1	N	N
63	20240619	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-4	5	-0.49	4579915	5604	11.71	812	831	812	1069	577	823	817.26	0.06	66	839	831	820	812	801	835	816	890	246	500	520	1	1	177983313	1458	4.73	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.30	700	20231030	17.00	990	-17.27	20240116	804	1.87	20240614	1175	-30.30	20230707	700	17.00	20231030	0.03	N	001020	500	889 억	98459	N	N	1	N	N
64	20240619	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	-1	5	-0.12	1586687	1934	4.04	812	831	812	1069	577	823	820.42	0.06	34	839	831	820	812	801	835	816	890	246	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1175	20230707	-30.04	700	20231030	17.43	990	-16.97	20240116	804	2.24	20240614	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98459	N	N	1	N	N
65	20240619	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	8	2	0.97	343129	422	0.88	812	831	812	1069	577	823	813.10	0.06	335	839	831	820	812	801	835	816	890	246	500	520	1	1	177983313	1479	4.80	0.50	12	0.00	173.00	1659.00	1175	20230707	-29.28	700	20231030	18.71	990	-16.06	20240116	804	3.36	20240614	1175	-29.28	20230707	700	18.71	20231030	0.03	N	001020	500	889 억	98459	N	N	1	N	N
66	20240618	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	6	2	0.73	38910745	47845	138.66	810	828	809	1062	572	817	813.27	0.06	174	853	835	821	803	789	844	812	890	245	500	520	1	1	177983313	1465	4.76	0.50	12	0.03	173.00	1659.00	1179	20230612	-30.20	700	20231030	17.57	990	-16.87	20240116	804	2.36	20240614	1175	-29.96	20230707	700	17.57	20231030	0.03	N	001020	500	889 억	98285	N	N	1	N	N
67	20240618	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	6	2	0.73	33981004	41815	121.18	810	828	809	1062	572	817	812.65	0.06	174	853	835	821	803	789	844	812	890	245	500	520	1	1	177983313	1465	4.76	0.50	12	0.02	173.00	1659.00	1179	20230612	-30.20	700	20231030	17.57	990	-16.87	20240116	804	2.36	20240614	1175	-29.96	20230707	700	17.57	20231030	0.03	N	001020	500	889 억	98285	N	N	2	N	N
68	20240618	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	3	2	0.37	33817511	41616	120.61	810	828	809	1062	572	817	812.61	0.06	176	853	835	821	803	789	844	812	890	245	500	520	1	1	177983313	1459	4.74	0.49	12	0.02	173.00	1659.00	1179	20230612	-30.45	700	20231030	17.14	990	-17.17	20240116	804	1.99	20240614	1175	-30.21	20230707	700	17.14	20231030	0.03	N	001020	500	889 억	98285	N	N	2	N	N
69	20240618	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	0	3	0.00	28109968	34614	100.31	810	828	809	1062	572	817	812.10	0.06	176	853	835	821	803	789	844	812	890	245	500	520	1	1	177983313	1454	4.72	0.49	12	0.02	173.00	1659.00	1179	20230612	-30.70	700	20231030	16.71	990	-17.47	20240116	804	1.62	20240614	1175	-30.47	20230707	700	16.71	20231030	0.03	N	001020	500	889 억	98285	N	N	2	N	N
70	20240618	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	3	2	0.37	26533292	32682	94.71	810	828	809	1062	572	817	811.86	0.06	209	853	835	821	803	789	844	812	890	245	500	520	1	1	177983313	1459	4.74	0.49	12	0.02	173.00	1659.00	1179	20230612	-30.45	700	20231030	17.14	990	-17.17	20240116	804	1.99	20240614	1175	-30.21	20230707	700	17.14	20231030	0.03	N	001020	500	889 억	98285	N	N	2	N	N
71	20240618	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	-2	5	-0.24	18300308	22584	65.45	810	816	809	1062	572	817	810.32	0.06	3580	853	835	821	803	789	844	812	890	245	500	520	1	1	177983313	1451	4.71	0.49	12	0.01	173.00	1659.00	1179	20230612	-30.87	700	20231030	16.43	990	-17.68	20240116	804	1.37	20240614	1175	-30.64	20230707	700	16.43	20231030	0.03	N	001020	500	889 억	98285	N	N	2	N	N
72	20240618	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	-4	5	-0.49	6004610	7409	21.47	810	816	810	1062	572	817	810.45	0.06	82	853	835	821	803	789	844	812	890	245	500	520	1	1	177983313	1447	4.70	0.49	12	0.00	173.00	1659.00	1179	20230612	-31.04	700	20231030	16.14	990	-17.88	20240116	804	1.12	20240614	1175	-30.81	20230707	700	16.14	20231030	0.03	N	001020	500	889 억	98285	N	N	2	N	N
73	20240618	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	-7	5	-0.86	3884786	4796	13.90	810	811	810	1062	572	817	810.01	0.06	-264	853	835	821	803	789	844	812	890	245	500	520	1	1	177983313	1442	4.68	0.49	12	0.00	173.00	1659.00	1179	20230612	-31.30	700	20231030	15.71	990	-18.18	20240116	804	0.75	20240614	1175	-31.06	20230707	700	15.71	20231030	0.03	N	001020	500	889 억	98285	N	N	2	N	N
74	20240617	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	-10	5	-1.21	28364176	34506	139.50	810	839	807	1075	579	827	822.01	0.06	-1050	866	846	825	805	784	856	815	890	248	500	520	1	1	177983313	1454	4.72	0.49	12	0.02	173.00	1659.00	1179	20230612	-30.70	700	20231030	16.71	990	-17.47	20240116	804	1.62	20240614	1175	-30.47	20230707	700	16.71	20231030	0.03	N	001020	500	889 억	99340	N	N	2	N	N
75	20240617	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-8	5	-0.97	25567632	31088	125.68	810	839	807	1075	579	827	822.43	0.06	-724	866	846	825	805	784	856	815	890	248	500	520	1	1	177983313	1458	4.73	0.49	12	0.02	173.00	1659.00	1179	20230612	-30.53	700	20231030	17.00	990	-17.27	20240116	804	1.87	20240614	1175	-30.30	20230707	700	17.00	20231030	0.03	N	001020	500	889 억	99340	N	N	0	N	N
76	20240617	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-8	5	-0.97	22803417	27725	112.09	810	839	807	1075	579	827	822.49	0.06	-956	866	846	825	805	784	856	815	890	248	500	520	1	1	177983313	1458	4.73	0.49	12	0.02	173.00	1659.00	1179	20230612	-30.53	700	20231030	17.00	990	-17.27	20240116	804	1.87	20240614	1175	-30.30	20230707	700	17.00	20231030	0.03	N	001020	500	889 억	99340	N	N	0	N	N
77	20240617	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-7	5	-0.85	12626844	15407	62.29	810	830	807	1075	579	827	819.55	0.06	-930	866	846	825	805	784	856	815	890	248	500	520	1	1	177983313	1459	4.74	0.49	12	0.01	173.00	1659.00	1179	20230612	-30.45	700	20231030	17.14	990	-17.17	20240116	804	1.99	20240614	1175	-30.21	20230707	700	17.14	20231030	0.03	N	001020	500	889 억	99340	N	N	0	N	N
78	20240617	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	-12	5	-1.45	12284139	14989	60.60	810	830	807	1075	579	827	819.54	0.06	-930	866	846	825	805	784	856	815	890	248	500	520	1	1	177983313	1451	4.71	0.49	12	0.01	173.00	1659.00	1179	20230612	-30.87	700	20231030	16.43	990	-17.68	20240116	804	1.37	20240614	1175	-30.64	20230707	700	16.43	20231030	0.03	N	001020	500	889 억	99340	N	N	0	N	N
79	20240617	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	-12	5	-1.45	11731569	14311	57.86	810	830	807	1075	579	827	819.76	0.06	-727	866	846	825	805	784	856	815	890	248	500	520	1	1	177983313	1451	4.71	0.49	12	0.01	173.00	1659.00	1179	20230612	-30.87	700	20231030	16.43	990	-17.68	20240116	804	1.37	20240614	1175	-30.64	20230707	700	16.43	20231030	0.03	N	001020	500	889 억	99340	N	N	0	N	N
80	20240617	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	0	3	0.00	3056575	3738	15.11	810	827	807	1075	579	827	817.70	0.06	-604	866	846	825	805	784	856	815	890	248	500	520	1	1	177983313	1472	4.78	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.86	700	20231030	18.14	990	-16.46	20240116	804	2.86	20240614	1175	-29.62	20230707	700	18.14	20231030	0.03	N	001020	500	889 억	99340	N	N	0	N	N
81	20240617	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	-17	5	-2.06	153090	189	0.76	810	810	810	1075	579	827	810.00	0.06	-189	866	846	825	805	784	856	815	890	248	500	520	1	1	177983313	1442	4.68	0.49	12	0.00	173.00	1659.00	1179	20230612	-31.30	700	20231030	15.71	990	-18.18	20240116	804	0.75	20240614	1175	-31.06	20230707	700	15.71	20231030	0.03	N	001020	500	889 억	99340	N	N	0	N	N
82	20240614	160110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	0	3	0.00	20179504	24735	195.46	822	845	804	1075	579	827	815.83	0.06	-13647	844	835	827	818	810	840	823	890	248	500	520	1	1	177983313	1472	4.78	0.50	12	0.01	173.00	1659.00	1179	20230612	-29.86	700	20231030	18.14	990	-16.46	20240116	804	2.86	20240614	1175	-29.62	20230707	700	18.14	20231030	0.03	N	001020	500	889 억	98109	N	N	21	N	N
83	20240614	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	830	3	2	0.36	7247429	8790	69.46	822	845	814	1075	579	827	824.51	0.06	-2	844	835	827	818	810	840	823	890	248	500	520	1	1	177983313	1477	4.80	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.60	700	20231030	18.57	990	-16.16	20240116	806	2.98	20240604	1175	-29.36	20230707	700	18.57	20231030	0.03	N	001020	500	889 억	98109	N	N	21	N	N
84	20240614	140110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	832	5	2	0.60	5727464	6954	54.95	822	845	814	1075	579	827	823.62	0.06	43	844	835	827	818	810	840	823	890	248	500	520	1	1	177983313	1481	4.81	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.43	700	20231030	18.86	990	-15.96	20240116	806	3.23	20240604	1175	-29.19	20230707	700	18.86	20231030	0.03	N	001020	500	889 억	98109	N	N	21	N	N
85	20240614	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	-9	5	-1.09	5462584	6636	52.44	822	845	814	1075	579	827	823.17	0.06	57	844	835	827	818	810	840	823	890	248	500	520	1	1	177983313	1456	4.73	0.49	12	0.00	173.00	1659.00	1179	20230612	-30.62	700	20231030	16.86	990	-17.37	20240116	806	1.49	20240604	1175	-30.38	20230707	700	16.86	20231030	0.03	N	001020	500	889 억	98109	N	N	21	N	N
86	20240614	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	836	9	2	1.09	5377464	6533	51.62	822	845	814	1075	579	827	823.12	0.06	57	844	835	827	818	810	840	823	890	248	500	520	1	1	177983313	1488	4.83	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.09	700	20231030	19.43	990	-15.56	20240116	806	3.72	20240604	1175	-28.85	20230707	700	19.43	20231030	0.03	N	001020	500	889 억	98109	N	N	21	N	N
87	20240614	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	837	10	2	1.21	3759913	4551	35.96	822	845	814	1075	579	827	826.17	0.06	57	844	835	827	818	810	840	823	890	248	500	520	1	1	177983313	1490	4.84	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.01	700	20231030	19.57	990	-15.45	20240116	806	3.85	20240604	1175	-28.77	20230707	700	19.57	20231030	0.03	N	001020	500	889 억	98109	N	N	21	N	N
88	20240614	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	839	12	2	1.45	440986	529	4.18	822	845	822	1075	579	827	833.62	0.06	-12	844	835	827	818	810	840	823	890	248	500	520	1	1	177983313	1493	4.85	0.51	12	0.00	173.00	1659.00	1179	20230612	-28.84	700	20231030	19.86	990	-15.25	20240116	806	4.09	20240604	1175	-28.60	20230707	700	19.86	20231030	0.03	N	001020	500	889 억	98109	N	N	21	N	N
89	20240614	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	-5	5	-0.60	9042	11	0.09	822	822	822	1075	579	827	822.00	0.06	0	844	835	827	818	810	840	823	890	248	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1179	20230612	-30.28	700	20231030	17.43	990	-16.97	20240116	806	1.99	20240604	1175	-30.04	20230707	700	17.43	20231030	0.03	N	001020	500	889 억	98109	N	N	21	N	N
90	20240613	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	1	2	0.12	10498321	12655	219.51	826	836	819	1073	579	826	829.58	0.06	56	836	830	821	815	806	834	819	890	247	500	520	1	1	177983313	1472	4.78	0.50	12	0.01	173.00	1659.00	1179	20230612	-29.86	700	20231030	18.14	990	-16.46	20240116	806	2.61	20240604	1175	-29.62	20230707	700	18.14	20231030	0.03	N	001020	500	889 억	98053	N	N	21	N	N
91	20240613	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	5	2	0.61	9573718	11536	200.10	826	836	819	1073	579	826	829.90	0.06	165	836	830	821	815	806	834	819	890	247	500	520	1	1	177983313	1479	4.80	0.50	12	0.01	173.00	1659.00	1179	20230612	-29.52	700	20231030	18.71	990	-16.06	20240116	806	3.10	20240604	1175	-29.28	20230707	700	18.71	20231030	0.03	N	001020	500	889 억	98053	N	N	2	N	N
92	20240613	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	833	7	2	0.85	9259208	11158	193.55	826	836	819	1073	579	826	829.83	0.06	178	836	830	821	815	806	834	819	890	247	500	520	1	1	177983313	1483	4.82	0.50	12	0.01	173.00	1659.00	1179	20230612	-29.35	700	20231030	19.00	990	-15.86	20240116	806	3.35	20240604	1175	-29.11	20230707	700	19.00	20231030	0.03	N	001020	500	889 억	98053	N	N	2	N	N
93	20240613	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	9	2	1.09	4261573	5160	89.51	826	836	819	1073	579	826	825.89	0.06	178	836	830	821	815	806	834	819	890	247	500	520	1	1	177983313	1486	4.83	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.18	700	20231030	19.29	990	-15.66	20240116	806	3.60	20240604	1175	-28.94	20230707	700	19.29	20231030	0.03	N	001020	500	889 억	98053	N	N	2	N	N
94	20240613	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	9	2	1.09	4028944	4880	84.65	826	836	819	1073	579	826	825.60	0.06	179	836	830	821	815	806	834	819	890	247	500	520	1	1	177983313	1486	4.83	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.18	700	20231030	19.29	990	-15.66	20240116	806	3.60	20240604	1175	-28.94	20230707	700	19.29	20231030	0.03	N	001020	500	889 억	98053	N	N	2	N	N
95	20240613	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	3	2	0.36	3779447	4580	79.44	826	836	819	1073	579	826	825.21	0.06	181	836	830	821	815	806	834	819	890	247	500	520	1	1	177983313	1475	4.79	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.69	700	20231030	18.43	990	-16.26	20240116	806	2.85	20240604	1175	-29.45	20230707	700	18.43	20231030	0.03	N	001020	500	889 억	98053	N	N	2	N	N
96	20240613	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	9	2	1.09	1407407	1702	29.52	826	836	823	1073	579	826	826.91	0.06	63	836	830	821	815	806	834	819	890	247	500	520	1	1	177983313	1486	4.83	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.18	700	20231030	19.29	990	-15.66	20240116	806	3.60	20240604	1175	-28.94	20230707	700	19.29	20231030	0.03	N	001020	500	889 억	98053	N	N	2	N	N
97	20240613	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	826	0	3	0.00	2478	3	0.05	826	826	826	1073	579	826	826.00	0.06	0	836	830	821	815	806	834	819	890	247	500	520	1	1	177983313	1470	4.77	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.94	700	20231030	18.00	990	-16.57	20240116	806	2.48	20240604	1175	-29.70	20230707	700	18.00	20231030	0.03	N	001020	500	889 억	98053	N	N	2	N	N
98	20240612	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	826	13	2	1.60	4737580	5765	32.71	813	827	812	1056	570	813	821.76	0.05	466	840	826	819	805	798	833	812	890	243	500	520	1	1	177983313	1470	4.77	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.94	700	20231030	18.00	990	-16.57	20240116	806	2.48	20240604	1179	-29.94	20230612	700	18.00	20231030	0.03	N	001020	500	889 억	97587	N	N	2	N	N
99	20240612	150116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	826	13	2	1.60	4641765	5649	32.05	813	827	812	1056	570	813	821.70	0.05	469	840	826	819	805	798	833	812	890	243	500	520	1	1	177983313	1470	4.77	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.94	700	20231030	18.00	990	-16.57	20240116	806	2.48	20240604	1179	-29.94	20230612	700	18.00	20231030	0.03	N	001020	500	889 억	97587	N	N	0	N	N
100	20240612	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	4	2	0.49	3325064	4053	22.99	813	827	812	1056	570	813	820.40	0.05	469	840	826	819	805	798	833	812	890	243	500	520	1	1	177983313	1454	4.72	0.49	12	0.00	173.00	1659.00	1179	20230612	-30.70	700	20231030	16.71	990	-17.47	20240116	806	1.36	20240604	1179	-30.70	20230612	700	16.71	20231030	0.03	N	001020	500	889 억	97587	N	N	0	N	N
101	20240612	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	12	2	1.48	2650874	3235	18.35	813	827	812	1056	570	813	819.44	0.05	476	840	826	819	805	798	833	812	890	243	500	520	1	1	177983313	1468	4.77	0.50	12	0.00	173.00	1659.00	1179	20230612	-30.03	700	20231030	17.86	990	-16.67	20240116	806	2.36	20240604	1179	-30.03	20230612	700	17.86	20231030	0.03	N	001020	500	889 억	97587	N	N	0	N	N
102	20240612	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	12	2	1.48	2630274	3210	18.21	813	827	812	1056	570	813	819.40	0.05	483	840	826	819	805	798	833	812	890	243	500	520	1	1	177983313	1468	4.77	0.50	12	0.00	173.00	1659.00	1179	20230612	-30.03	700	20231030	17.86	990	-16.67	20240116	806	2.36	20240604	1179	-30.03	20230612	700	17.86	20231030	0.03	N	001020	500	889 억	97587	N	N	0	N	N
103	20240612	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	14	2	1.72	1929042	2361	13.39	813	827	812	1056	570	813	817.04	0.05	486	840	826	819	805	798	833	812	890	243	500	520	1	1	177983313	1472	4.78	0.50	12	0.00	173.00	1659.00	1179	20230612	-29.86	700	20231030	18.14	990	-16.46	20240116	806	2.61	20240604	1179	-29.86	20230612	700	18.14	20231030	0.03	N	001020	500	889 억	97587	N	N	0	N	N
104	20240612	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	7	2	0.86	1591361	1952	11.07	813	827	812	1056	570	813	815.25	0.05	487	840	826	819	805	798	833	812	890	243	500	520	1	1	177983313	1459	4.74	0.49	12	0.00	173.00	1659.00	1179	20230612	-30.45	700	20231030	17.14	990	-17.17	20240116	806	1.74	20240604	1179	-30.45	20230612	700	17.14	20231030	0.03	N	001020	500	889 억	97587	N	N	0	N	N
105	20240612	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	0	3	0.00	498369	613	3.48	813	813	813	1056	570	813	813.00	0.05	60	840	826	819	805	798	833	812	890	243	500	520	1	1	177983313	1447	4.70	0.49	12	0.00	173.00	1659.00	1179	20230612	-31.04	700	20231030	16.14	990	-17.88	20240116	806	0.87	20240604	1179	-31.04	20230612	700	16.14	20231030	0.03	N	001020	500	889 억	97587	N	N	0	N	N
106	20240610	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-2	5	-0.24	21897750	26748	58.99	822	827	815	1068	576	822	818.67	0.05	-237	844	832	826	814	808	830	812	890	246	500	520	1	1	177983313	1459	4.74	0.49	12	0.02	173.00	1659.00	1180	20230601	-30.51	700	20231030	17.14	990	-17.17	20240116	806	1.74	20240604	1179	-30.45	20230612	700	17.14	20231030	0.03	N	001020	500	889 억	97796	N	N	0	N	N
107	20240610	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	1	2	0.12	20875208	25501	56.24	822	827	815	1068	576	822	818.60	0.05	-207	844	832	826	814	808	830	812	890	246	500	520	1	1	177983313	1465	4.76	0.50	12	0.01	173.00	1659.00	1180	20230601	-30.25	700	20231030	17.57	990	-16.87	20240116	806	2.11	20240604	1179	-30.20	20230612	700	17.57	20231030	0.03	N	001020	500	889 억	97796	N	N	0	N	N
108	20240610	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	-4	5	-0.49	14107979	17238	38.01	822	827	815	1068	576	822	818.42	0.05	-207	844	832	826	814	808	830	812	890	246	500	520	1	1	177983313	1456	4.73	0.49	12	0.01	173.00	1659.00	1180	20230601	-30.68	700	20231030	16.86	990	-17.37	20240116	806	1.49	20240604	1179	-30.62	20230612	700	16.86	20231030	0.03	N	001020	500	889 억	97796	N	N	0	N	N
109	20240610	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	-4	5	-0.49	11383309	13906	30.67	822	827	815	1068	576	822	818.59	0.05	-207	844	832	826	814	808	830	812	890	246	500	520	1	1	177983313	1456	4.73	0.49	12	0.01	173.00	1659.00	1180	20230601	-30.68	700	20231030	16.86	990	-17.37	20240116	806	1.49	20240604	1179	-30.62	20230612	700	16.86	20231030	0.03	N	001020	500	889 억	97796	N	N	0	N	N
110	20240610	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	-5	5	-0.61	8466377	10335	22.79	822	827	815	1068	576	822	819.19	0.05	-207	844	832	826	814	808	830	812	890	246	500	520	1	1	177983313	1454	4.72	0.49	12	0.01	173.00	1659.00	1180	20230601	-30.76	700	20231030	16.71	990	-17.47	20240116	806	1.36	20240604	1179	-30.70	20230612	700	16.71	20231030	0.03	N	001020	500	889 억	97796	N	N	0	N	N
111	20240610	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	-5	5	-0.61	7194308	8778	19.36	822	827	815	1068	576	822	819.58	0.05	-207	844	832	826	814	808	830	812	890	246	500	520	1	1	177983313	1454	4.72	0.49	12	0.00	173.00	1659.00	1180	20230601	-30.76	700	20231030	16.71	990	-17.47	20240116	806	1.36	20240604	1179	-30.70	20230612	700	16.71	20231030	0.03	N	001020	500	889 억	97796	N	N	0	N	N
112	20240610	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	-4	5	-0.49	5543615	6757	14.90	822	827	816	1068	576	822	820.43	0.05	-207	844	832	826	814	808	830	812	890	246	500	520	1	1	177983313	1456	4.73	0.49	12	0.00	173.00	1659.00	1180	20230601	-30.68	700	20231030	16.86	990	-17.37	20240116	806	1.49	20240604	1179	-30.62	20230612	700	16.86	20231030	0.03	N	001020	500	889 억	97796	N	N	0	N	N
113	20240610	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	0	3	0.00	728292	886	1.95	822	822	822	1068	576	822	822.00	0.05	-86	844	832	826	814	808	830	812	890	246	500	520	1	1	177983313	1463	4.75	0.50	12	0.00	173.00	1659.00	1180	20230601	-30.34	700	20231030	17.43	990	-16.97	20240116	806	1.99	20240604	1179	-30.28	20230612	700	17.43	20231030	0.03	N	001020	500	889 억	97796	N	N	0	N	N
114	20240607	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	-7	5	-0.84	37494569	45346	276.69	829	838	820	1077	581	829	826.86	0.05	299	849	839	834	824	819	836	821	890	248	500	530	1	1	177983313	1463	4.75	0.50	12	0.03	173.00	1659.00	1180	20230601	-30.34	700	20231030	17.43	990	-16.97	20240116	806	1.99	20240604	1179	-30.28	20230612	700	17.43	20231030	0.03	N	001020	500	889 억	97497	N	N	0	N	N
115	20240607	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	2	2	0.24	36600055	44262	270.07	829	838	820	1077	581	829	826.90	0.05	662	849	839	834	824	819	836	821	890	248	500	530	1	1	177983313	1479	4.80	0.50	12	0.02	173.00	1659.00	1180	20230601	-29.58	700	20231030	18.71	990	-16.06	20240116	806	3.10	20240604	1179	-29.52	20230612	700	18.71	20231030	0.03	N	001020	500	889 억	97497	N	N	0	N	N
116	20240607	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	826	-3	5	-0.36	32956253	39863	243.23	829	838	820	1077	581	829	826.74	0.05	1885	849	839	834	824	819	836	821	890	248	500	530	1	1	177983313	1470	4.77	0.50	12	0.02	173.00	1659.00	1180	20230601	-30.00	700	20231030	18.00	990	-16.57	20240116	806	2.48	20240604	1179	-29.94	20230612	700	18.00	20231030	0.03	N	001020	500	889 억	97497	N	N	0	N	N
117	20240607	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	-4	5	-0.48	11472171	13917	84.92	829	829	821	1077	581	829	824.33	0.05	-54	849	839	834	824	819	836	821	890	248	500	530	1	1	177983313	1468	4.77	0.50	12	0.01	173.00	1659.00	1180	20230601	-30.08	700	20231030	17.86	990	-16.67	20240116	806	2.36	20240604	1179	-30.03	20230612	700	17.86	20231030	0.03	N	001020	500	889 억	97497	N	N	0	N	N
118	20240607	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	-4	5	-0.48	10214409	12391	75.61	829	829	822	1077	581	829	824.34	0.05	-54	849	839	834	824	819	836	821	890	248	500	530	1	1	177983313	1468	4.77	0.50	12	0.01	173.00	1659.00	1180	20230601	-30.08	700	20231030	17.86	990	-16.67	20240116	806	2.36	20240604	1179	-30.03	20230612	700	17.86	20231030	0.03	N	001020	500	889 억	97497	N	N	0	N	N
119	20240607	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	-6	5	-0.72	9410522	11416	69.66	829	829	822	1077	581	829	824.33	0.05	-54	849	839	834	824	819	836	821	890	248	500	530	1	1	177983313	1465	4.76	0.50	12	0.01	173.00	1659.00	1180	20230601	-30.25	700	20231030	17.57	990	-16.87	20240116	806	2.11	20240604	1179	-30.20	20230612	700	17.57	20231030	0.03	N	001020	500	889 억	97497	N	N	0	N	N
120	20240607	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	824	-5	5	-0.60	3593473	4344	26.51	829	829	824	1077	581	829	827.23	0.05	-54	849	839	834	824	819	836	821	890	248	500	530	1	1	177983313	1467	4.76	0.50	12	0.00	173.00	1659.00	1180	20230601	-30.17	700	20231030	17.71	990	-16.77	20240116	806	2.23	20240604	1179	-30.11	20230612	700	17.71	20231030	0.03	N	001020	500	889 억	97497	N	N	0	N	N
121	20240607	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	0	3	0.00	83729	101	0.62	829	829	829	1077	581	829	829.00	0.05	-15	849	839	834	824	819	836	821	890	248	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	806	2.85	20240604	1179	-29.69	20230612	700	18.43	20231030	0.03	N	001020	500	889 억	97497	N	N	0	N	N
122	20240605	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	23	2	2.85	13711769	16389	8.15	830	844	829	1047	565	806	836.64	0.05	-57	920	862	834	776	748	849	763	890	241	500	510	1	1	177983313	1475	4.79	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.75	700	20231030	18.43	990	-16.26	20240116	806	2.85	20240604	1179	-29.69	20230612	700	18.43	20231030	0.03	N	001020	500	889 억	97554	N	N	0	N	N
123	20240605	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	832	26	2	3.23	11971103	14292	7.11	830	844	830	1047	565	806	837.61	0.05	-6	920	862	834	776	748	849	763	890	241	500	510	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	806	3.23	20240604	1179	-29.43	20230612	700	18.86	20231030	0.03	N	001020	500	889 억	97554	N	N	0	N	N
124	20240605	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	28	2	3.47	11411147	13620	6.77	830	844	830	1047	565	806	837.82	0.05	-6	920	862	834	776	748	849	763	890	241	500	510	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	806	3.47	20240604	1179	-29.26	20230612	700	19.14	20231030	0.03	N	001020	500	889 억	97554	N	N	0	N	N
125	20240605	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	833	27	2	3.35	10522937	12555	6.24	830	844	830	1047	565	806	838.15	0.05	-6	920	862	834	776	748	849	763	890	241	500	510	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	806	3.35	20240604	1179	-29.35	20230612	700	19.00	20231030	0.03	N	001020	500	889 억	97554	N	N	0	N	N
126	20240605	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	28	2	3.47	10028961	11962	5.95	830	844	830	1047	565	806	838.40	0.05	-6	920	862	834	776	748	849	763	890	241	500	510	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	806	3.47	20240604	1179	-29.26	20230612	700	19.14	20231030	0.03	N	001020	500	889 억	97554	N	N	0	N	N
127	20240605	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	836	30	2	3.72	8161263	9720	4.83	830	844	830	1047	565	806	839.64	0.05	-51	920	862	834	776	748	849	763	890	241	500	510	1	1	177983313	1488	4.83	0.50	12	0.01	173.00	1659.00	1180	20230601	-29.15	700	20231030	19.43	990	-15.56	20240116	806	3.72	20240604	1179	-29.09	20230612	700	19.43	20231030	0.03	N	001020	500	889 억	97554	N	N	0	N	N
128	20240605	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	34	2	4.22	5945958	7079	3.52	830	844	830	1047	565	806	839.94	0.05	19	920	862	834	776	748	849	763	890	241	500	510	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	806	4.22	20240604	1179	-28.75	20230612	700	20.00	20231030	0.03	N	001020	500	889 억	97554	N	N	0	N	N
129	20240605	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	830	24	2	2.98	84660	102	0.05	830	830	830	1047	565	806	830.00	0.05	-15	920	862	834	776	748	849	763	890	241	500	510	1	1	177983313	1477	4.80	0.50	12	0.00	173.00	1659.00	1180	20230601	-29.66	700	20231030	18.57	990	-16.16	20240116	806	2.98	20240604	1179	-29.60	20230612	700	18.57	20231030	0.03	N	001020	500	889 억	97554	N	N	0	N	N
130	20240604	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	-35	5	-4.16	170832935	201050	529.62	840	892	806	1093	589	841	849.70	0.05	4452	845	842	839	836	833	844	838	890	252	500	530	1	1	177983313	1435	4.66	0.49	12	0.11	173.00	1659.00	1180	20230601	-31.69	700	20231030	15.14	990	-18.59	20240116	806	0.00	20240604	1179	-31.64	20230612	700	15.14	20231030	0.03	N	001020	500	889 억	93102	N	N	0	N	N
131	20240604	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	834	-7	5	-0.83	158917853	186438	491.13	840	892	826	1093	589	841	852.39	0.05	11412	845	842	839	836	833	844	838	890	252	500	530	1	1	177983313	1484	4.82	0.50	12	0.10	173.00	1659.00	1180	20230601	-29.32	700	20231030	19.14	990	-15.76	20240116	826	0.97	20240604	1179	-29.26	20230612	700	19.14	20231030	0.03	N	001020	500	889 억	93102	N	N	0	N	N
132	20240604	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	-6	5	-0.71	133447434	155791	410.40	840	892	834	1093	589	841	856.58	0.05	9892	845	842	839	836	833	844	838	890	252	500	530	1	1	177983313	1486	4.83	0.50	12	0.09	173.00	1659.00	1180	20230601	-29.24	700	20231030	19.29	990	-15.66	20240116	826	1.09	20240530	1179	-29.18	20230612	700	19.29	20231030	0.03	N	001020	500	889 억	93102	N	N	0	N	N
133	20240604	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	835	-6	5	-0.71	8755005	10465	27.57	840	841	834	1093	589	841	836.60	0.05	-97	845	842	839	836	833	844	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	826	1.09	20240530	1179	-29.18	20230612	700	19.29	20231030	0.03	N	001020	500	889 억	93102	N	N	0	N	N
134	20240604	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	839	-2	5	-0.24	5598510	6684	17.61	840	841	834	1093	589	841	837.60	0.05	-97	845	842	839	836	833	844	838	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	826	1.57	20240530	1179	-28.84	20230612	700	19.86	20231030	0.03	N	001020	500	889 억	93102	N	N	0	N	N
135	20240604	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	841	0	3	0.00	4234646	5061	13.33	840	841	834	1093	589	841	836.72	0.05	-97	845	842	839	836	833	844	838	890	252	500	530	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	826	1.82	20240530	1179	-28.67	20230612	700	20.14	20231030	0.03	N	001020	500	889 억	93102	N	N	0	N	N
136	20240604	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	841	0	3	0.00	3400454	4061	10.70	840	841	834	1093	589	841	837.34	0.05	-97	845	842	839	836	833	844	838	890	252	500	530	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	826	1.82	20240530	1179	-28.67	20230612	700	20.14	20231030	0.03	N	001020	500	889 억	93102	N	N	0	N	N
137	20240604	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	-3	5	-0.36	6717	8	0.02	840	840	838	1093	589	841	839.62	0.05	-1	845	842	839	836	833	844	838	890	252	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	1179	-28.92	20230612	700	19.71	20231030	0.03	N	001020	500	889 억	93102	N	N	0	N	N
138	20240603	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	841	3	2	0.36	31692412	37761	251.24	839	842	836	1089	587	838	839.29	0.05	-192	844	841	835	832	826	842	833	890	251	500	530	1	1	177983313	1497	4.86	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.73	700	20231030	20.14	990	-15.05	20240116	826	1.82	20240530	1179	-28.67	20230612	700	20.14	20231030	0.03	N	001020	500	889 억	93294	N	N	0	N	N
139	20240603	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	0	3	0.00	27700513	33009	219.62	839	841	836	1089	587	838	839.18	0.05	-177	844	841	835	832	826	842	833	890	251	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	826	1.45	20240530	1179	-28.92	20230612	700	19.71	20231030	0.03	N	001020	500	889 억	93294	N	N	0	N	N
140	20240603	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	2	2	0.24	12866263	15337	102.04	839	840	836	1089	587	838	838.90	0.05	-178	844	841	835	832	826	842	833	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	826	1.69	20240530	1179	-28.75	20230612	700	20.00	20231030	0.03	N	001020	500	889 억	93294	N	N	0	N	N
141	20240603	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	2	2	0.24	12222000	14570	96.94	839	840	836	1089	587	838	838.85	0.05	-161	844	841	835	832	826	842	833	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	826	1.69	20240530	1179	-28.75	20230612	700	20.00	20231030	0.03	N	001020	500	889 억	93294	N	N	0	N	N
142	20240603	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	0	3	0.00	9682534	11543	76.80	839	840	836	1089	587	838	838.82	0.05	-161	844	841	835	832	826	842	833	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	826	1.45	20240530	1179	-28.92	20230612	700	19.71	20231030	0.03	N	001020	500	889 억	93294	N	N	0	N	N
143	20240603	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	0	3	0.00	7888480	9402	62.55	839	840	836	1089	587	838	839.02	0.05	-149	844	841	835	832	826	842	833	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	826	1.45	20240530	1179	-28.92	20230612	700	19.71	20231030	0.03	N	001020	500	889 억	93294	N	N	0	N	N
144	20240603	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	0	3	0.00	7498706	8937	59.46	839	840	838	1089	587	838	839.06	0.05	-102	844	841	835	832	826	842	833	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	826	1.45	20240530	1179	-28.92	20230612	700	19.71	20231030	0.03	N	001020	500	889 억	93294	N	N	0	N	N
145	20240603	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	839	1	2	0.12	839	1	0.01	839	839	839	1089	587	838	839.00	0.05	0	844	841	835	832	826	842	833	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	826	1.57	20240530	1179	-28.84	20230612	700	19.86	20231030	0.03	N	001020	500	889 억	93294	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History