KissMeData/001020/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	762	10	2	1.33	37822023	50339	178.89	750	762	746	977	527	752	751.35	0.05	700	766	759	752	745	738	762	748	890	225	500	480	1	1	177983313	1356	4.40	0.46	12	0.03	173.00	1659.00	1044	20231226	-27.01	700	20231030	8.86	990	-23.03	20240116	710	7.32	20240723	1044	-27.01	20231226	700	8.86	20231030	0.02	N	001020	500	889 억	84432	N	N	1	N	N
3	20240731	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	9	2	1.20	37718406	50203	178.41	750	761	746	977	527	752	751.32	0.05	575	766	759	752	745	738	762	748	890	225	500	480	1	1	177983313	1354	4.40	0.46	12	0.03	173.00	1659.00	1044	20231226	-27.11	700	20231030	8.71	990	-23.13	20240116	710	7.18	20240723	1044	-27.11	20231226	700	8.71	20231030	0.02	N	001020	500	889 억	84432	N	N	1	N	N
4	20240731	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	754	2	2	0.27	35602295	47418	168.51	750	760	746	977	527	752	750.82	0.05	576	766	759	752	745	738	762	748	890	225	500	480	1	1	177983313	1342	4.36	0.45	12	0.03	173.00	1659.00	1044	20231226	-27.78	700	20231030	7.71	990	-23.84	20240116	710	6.20	20240723	1044	-27.78	20231226	700	7.71	20231030	0.02	N	001020	500	889 억	84432	N	N	1	N	N
5	20240731	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	759	7	2	0.93	31294467	41716	148.25	750	760	746	977	527	752	750.18	0.05	158	766	759	752	745	738	762	748	890	225	500	480	1	1	177983313	1351	4.39	0.46	12	0.02	173.00	1659.00	1044	20231226	-27.30	700	20231030	8.43	990	-23.33	20240116	710	6.90	20240723	1044	-27.30	20231226	700	8.43	20231030	0.02	N	001020	500	889 억	84432	N	N	1	N	N
6	20240731	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	758	6	2	0.80	30999750	41327	146.87	750	760	746	977	527	752	750.11	0.05	158	766	759	752	745	738	762	748	890	225	500	480	1	1	177983313	1349	4.38	0.46	12	0.02	173.00	1659.00	1044	20231226	-27.39	700	20231030	8.29	990	-23.43	20240116	710	6.76	20240723	1044	-27.39	20231226	700	8.29	20231030	0.02	N	001020	500	889 억	84432	N	N	1	N	N
7	20240731	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	751	-1	5	-0.13	26190833	34936	124.16	750	752	746	977	527	752	749.68	0.05	258	766	759	752	745	738	762	748	890	225	500	480	1	1	177983313	1337	4.34	0.45	12	0.02	173.00	1659.00	1044	20231226	-28.07	700	20231030	7.29	990	-24.14	20240116	710	5.77	20240723	1044	-28.07	20231226	700	7.29	20231030	0.02	N	001020	500	889 억	84432	N	N	1	N	N
8	20240731	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	750	-2	5	-0.27	16996221	22676	80.59	750	752	746	977	527	752	749.52	0.05	300	766	759	752	745	738	762	748	890	225	500	480	1	1	177983313	1335	4.34	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.16	700	20231030	7.14	990	-24.24	20240116	710	5.63	20240723	1044	-28.16	20231226	700	7.14	20231030	0.02	N	001020	500	889 억	84432	N	N	1	N	N
9	20240731	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	750	-2	5	-0.27	18000	24	0.09	750	750	750	977	527	752	750.00	0.05	0	766	759	752	745	738	762	748	890	225	500	480	1	1	177983313	1335	4.34	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.16	700	20231030	7.14	990	-24.24	20240116	710	5.63	20240723	1044	-28.16	20231226	700	7.14	20231030	0.02	N	001020	500	889 억	84432	N	N	1	N	N
10	20240730	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	752	1	2	0.13	21250941	28139	244.90	751	759	745	976	526	751	755.21	0.05	-82	769	759	745	735	721	765	741	890	225	500	480	1	1	177983313	1338	4.35	0.45	12	0.02	173.00	1659.00	1044	20231226	-27.97	700	20231030	7.43	990	-24.04	20240116	710	5.92	20240723	1044	-27.97	20231226	700	7.43	20231030	0.02	N	001020	500	889 억	84466	N	N	1	N	N
11	20240730	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	753	2	2	0.27	17236546	22802	198.45	751	759	745	976	526	751	755.92	0.05	-80	769	759	745	735	721	765	741	890	225	500	480	1	1	177983313	1340	4.35	0.45	12	0.01	173.00	1659.00	1044	20231226	-27.87	700	20231030	7.57	990	-23.94	20240116	710	6.06	20240723	1044	-27.87	20231226	700	7.57	20231030	0.02	N	001020	500	889 억	84466	N	N	7	N	N
12	20240730	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	751	0	3	0.00	14898707	19701	171.46	751	759	745	976	526	751	756.24	0.05	-80	769	759	745	735	721	765	741	890	225	500	480	1	1	177983313	1337	4.34	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.07	700	20231030	7.29	990	-24.14	20240116	710	5.77	20240723	1044	-28.07	20231226	700	7.29	20231030	0.02	N	001020	500	889 억	84466	N	N	7	N	N
13	20240730	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	745	-6	5	-0.80	13182419	17426	151.66	751	759	745	976	526	751	756.48	0.05	-49	769	759	745	735	721	765	741	890	225	500	480	1	1	177983313	1326	4.31	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.64	700	20231030	6.43	990	-24.75	20240116	710	4.93	20240723	1044	-28.64	20231226	700	6.43	20231030	0.02	N	001020	500	889 억	84466	N	N	7	N	N
14	20240730	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	750	-1	5	-0.13	10401442	13749	119.66	751	759	750	976	526	751	756.52	0.05	-49	769	759	745	735	721	765	741	890	225	500	480	1	1	177983313	1335	4.34	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.16	700	20231030	7.14	990	-24.24	20240116	710	5.63	20240723	1044	-28.16	20231226	700	7.14	20231030	0.02	N	001020	500	889 억	84466	N	N	7	N	N
15	20240730	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	753	2	2	0.27	9493590	12543	109.16	751	759	751	976	526	751	756.88	0.05	-49	769	759	745	735	721	765	741	890	225	500	480	1	1	177983313	1340	4.35	0.45	12	0.01	173.00	1659.00	1044	20231226	-27.87	700	20231030	7.57	990	-23.94	20240116	710	6.06	20240723	1044	-27.87	20231226	700	7.57	20231030	0.02	N	001020	500	889 억	84466	N	N	7	N	N
16	20240730	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	755	4	2	0.53	4880807	6447	56.11	751	758	751	976	526	751	757.07	0.05	-49	769	759	745	735	721	765	741	890	225	500	480	1	1	177983313	1344	4.36	0.46	12	0.00	173.00	1659.00	1044	20231226	-27.68	700	20231030	7.86	990	-23.74	20240116	710	6.34	20240723	1044	-27.68	20231226	700	7.86	20231030	0.02	N	001020	500	889 억	84466	N	N	7	N	N
17	20240730	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	751	0	3	0.00	3755	5	0.04	751	751	751	976	526	751	751.00	0.05	-3	769	759	745	735	721	765	741	890	225	500	480	1	1	177983313	1337	4.34	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.07	700	20231030	7.29	990	-24.14	20240116	710	5.77	20240723	1044	-28.07	20231226	700	7.29	20231030	0.02	N	001020	500	889 억	84466	N	N	7	N	N
18	20240729	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	751	3	2	0.40	8581828	11490	43.25	743	755	731	972	524	748	746.90	0.05	-316	770	758	743	731	716	765	738	890	224	500	470	1	1	177983313	1337	4.34	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.07	700	20231030	7.29	990	-24.14	20240116	710	5.77	20240723	1044	-28.07	20231226	700	7.29	20231030	0.02	N	001020	500	889 억	84782	N	N	7	N	N
19	20240729	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	754	6	2	0.80	7868717	10541	39.68	743	755	731	972	524	748	746.49	0.05	230	770	758	743	731	716	765	738	890	224	500	470	1	1	177983313	1342	4.36	0.45	12	0.01	173.00	1659.00	1044	20231226	-27.78	700	20231030	7.71	990	-23.84	20240116	710	6.20	20240723	1044	-27.78	20231226	700	7.71	20231030	0.02	N	001020	500	889 억	84782	N	N	6	N	N
20	20240729	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	748	0	3	0.00	4851510	6507	24.50	743	749	731	972	524	748	745.58	0.05	230	770	758	743	731	716	765	738	890	224	500	470	1	1	177983313	1331	4.32	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.35	700	20231030	6.86	990	-24.44	20240116	710	5.35	20240723	1044	-28.35	20231226	700	6.86	20231030	0.02	N	001020	500	889 억	84782	N	N	6	N	N
21	20240729	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	749	1	2	0.13	4435606	5951	22.40	743	749	731	972	524	748	745.35	0.05	230	770	758	743	731	716	765	738	890	224	500	470	1	1	177983313	1333	4.33	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.26	700	20231030	7.00	990	-24.34	20240116	710	5.49	20240723	1044	-28.26	20231226	700	7.00	20231030	0.02	N	001020	500	889 억	84782	N	N	6	N	N
22	20240729	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	748	0	3	0.00	2678988	3603	13.56	743	748	731	972	524	748	743.54	0.05	230	770	758	743	731	716	765	738	890	224	500	470	1	1	177983313	1331	4.32	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.35	700	20231030	6.86	990	-24.44	20240116	710	5.35	20240723	1044	-28.35	20231226	700	6.86	20231030	0.02	N	001020	500	889 억	84782	N	N	6	N	N
23	20240729	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	747	-1	5	-0.13	1991719	2683	10.10	743	747	731	972	524	748	742.35	0.05	230	770	758	743	731	716	765	738	890	224	500	470	1	1	177983313	1330	4.32	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.45	700	20231030	6.71	990	-24.55	20240116	710	5.21	20240723	1044	-28.45	20231226	700	6.71	20231030	0.02	N	001020	500	889 억	84782	N	N	6	N	N
24	20240729	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	-5	5	-0.67	758587	1025	3.86	743	743	731	972	524	748	740.08	0.05	-3	770	758	743	731	716	765	738	890	224	500	470	1	1	177983313	1322	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.83	700	20231030	6.14	990	-24.95	20240116	710	4.65	20240723	1044	-28.83	20231226	700	6.14	20231030	0.02	N	001020	500	889 억	84782	N	N	6	N	N
25	20240729	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	-5	5	-0.67	52010	70	0.26	743	743	743	972	524	748	743.00	0.05	-7	770	758	743	731	716	765	738	890	224	500	470	1	1	177983313	1322	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.83	700	20231030	6.14	990	-24.95	20240116	710	4.65	20240723	1044	-28.83	20231226	700	6.14	20231030	0.02	N	001020	500	889 억	84782	N	N	6	N	N
26	20240726	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	748	6	2	0.81	19887659	26561	796.67	742	755	728	964	520	742	748.75	0.05	-657	754	747	738	731	722	751	735	890	222	500	470	1	1	177983313	1331	4.32	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.35	700	20231030	6.86	990	-24.44	20240116	710	5.35	20240723	1044	-28.35	20231226	700	6.86	20231030	0.02	N	001020	500	889 억	85439	N	N	6	N	N
27	20240726	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	753	11	2	1.48	19579876	26150	784.34	742	755	728	964	520	742	748.75	0.05	-626	754	747	738	731	722	751	735	890	222	500	470	1	1	177983313	1340	4.35	0.45	12	0.01	173.00	1659.00	1044	20231226	-27.87	700	20231030	7.57	990	-23.94	20240116	710	6.06	20240723	1044	-27.87	20231226	700	7.57	20231030	0.02	N	001020	500	889 억	85439	N	N	0	N	N
28	20240726	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	753	11	2	1.48	17402609	23252	697.42	742	755	728	964	520	742	748.43	0.05	-604	754	747	738	731	722	751	735	890	222	500	470	1	1	177983313	1340	4.35	0.45	12	0.01	173.00	1659.00	1044	20231226	-27.87	700	20231030	7.57	990	-23.94	20240116	710	6.06	20240723	1044	-27.87	20231226	700	7.57	20231030	0.02	N	001020	500	889 억	85439	N	N	0	N	N
29	20240726	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	752	10	2	1.35	10063189	13493	404.71	742	755	728	964	520	742	745.81	0.05	-604	754	747	738	731	722	751	735	890	222	500	470	1	1	177983313	1338	4.35	0.45	12	0.01	173.00	1659.00	1044	20231226	-27.97	700	20231030	7.43	990	-24.04	20240116	710	5.92	20240723	1044	-27.97	20231226	700	7.43	20231030	0.02	N	001020	500	889 억	85439	N	N	0	N	N
30	20240726	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	751	9	2	1.21	7136781	9600	287.94	742	755	728	964	520	742	743.41	0.05	-604	754	747	738	731	722	751	735	890	222	500	470	1	1	177983313	1337	4.34	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.07	700	20231030	7.29	990	-24.14	20240116	710	5.77	20240723	1044	-28.07	20231226	700	7.29	20231030	0.02	N	001020	500	889 억	85439	N	N	0	N	N
31	20240726	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	751	9	2	1.21	5812018	7836	235.03	742	755	728	964	520	742	741.71	0.05	-604	754	747	738	731	722	751	735	890	222	500	470	1	1	177983313	1337	4.34	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.07	700	20231030	7.29	990	-24.14	20240116	710	5.77	20240723	1044	-28.07	20231226	700	7.29	20231030	0.02	N	001020	500	889 억	85439	N	N	0	N	N
32	20240726	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	1	2	0.13	2568342	3498	104.92	742	745	728	964	520	742	734.23	0.05	-599	754	747	738	731	722	751	735	890	222	500	470	1	1	177983313	1322	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.83	700	20231030	6.14	990	-24.95	20240116	710	4.65	20240723	1044	-28.83	20231226	700	6.14	20231030	0.02	N	001020	500	889 억	85439	N	N	0	N	N
33	20240726	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	1	2	0.13	108462	146	4.38	742	743	742	964	520	742	742.89	0.05	-121	754	747	738	731	722	751	735	890	222	500	470	1	1	177983313	1322	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.83	700	20231030	6.14	990	-24.95	20240116	710	4.65	20240723	1044	-28.83	20231226	700	6.14	20231030	0.02	N	001020	500	889 억	85439	N	N	0	N	N
34	20240725	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	742	1	2	0.13	2452091	3334	11.11	741	745	729	963	519	741	735.48	0.05	-27	759	749	735	725	711	755	731	890	222	500	470	1	1	177983313	1321	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.93	700	20231030	6.00	990	-25.05	20240116	710	4.51	20240723	1044	-28.93	20231226	700	6.00	20231030	0.02	N	001020	500	889 억	85466	N	N	0	N	N
35	20240725	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	730	-11	5	-1.48	2222174	3024	10.08	741	745	729	963	519	741	734.85	0.05	-8	759	749	735	725	711	755	731	890	222	500	470	1	1	177983313	1299	4.22	0.44	12	0.00	173.00	1659.00	1044	20231226	-30.08	700	20231030	4.29	990	-26.26	20240116	710	2.82	20240723	1044	-30.08	20231226	700	4.29	20231030	0.02	N	001020	500	889 억	85466	N	N	0	N	N
36	20240725	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	729	-12	5	-1.62	2142539	2915	9.71	741	745	729	963	519	741	735.00	0.05	-8	759	749	735	725	711	755	731	890	222	500	470	1	1	177983313	1297	4.21	0.44	12	0.00	173.00	1659.00	1044	20231226	-30.17	700	20231030	4.14	990	-26.36	20240116	710	2.68	20240723	1044	-30.17	20231226	700	4.14	20231030	0.02	N	001020	500	889 억	85466	N	N	0	N	N
37	20240725	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	731	-10	5	-1.35	1185627	1605	5.35	741	745	730	963	519	741	738.71	0.05	-8	759	749	735	725	711	755	731	890	222	500	470	1	1	177983313	1301	4.23	0.44	12	0.00	173.00	1659.00	1044	20231226	-29.98	700	20231030	4.43	990	-26.16	20240116	710	2.96	20240723	1044	-29.98	20231226	700	4.43	20231030	0.02	N	001020	500	889 억	85466	N	N	0	N	N
38	20240725	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	742	1	2	0.13	567490	768	2.56	741	745	730	963	519	741	738.92	0.05	-8	759	749	735	725	711	755	731	890	222	500	470	1	1	177983313	1321	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.93	700	20231030	6.00	990	-25.05	20240116	710	4.51	20240723	1044	-28.93	20231226	700	6.00	20231030	0.02	N	001020	500	889 억	85466	N	N	0	N	N
39	20240725	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	734	-7	5	-0.94	272534	366	1.22	741	745	734	963	519	741	744.63	0.05	-7	759	749	735	725	711	755	731	890	222	500	470	1	1	177983313	1306	4.24	0.44	12	0.00	173.00	1659.00	1044	20231226	-29.69	700	20231030	4.86	990	-25.86	20240116	710	3.38	20240723	1044	-29.69	20231226	700	4.86	20231030	0.02	N	001020	500	889 억	85466	N	N	0	N	N
40	20240725	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	2	2	0.27	266597	358	1.19	741	745	740	963	519	741	744.68	0.05	-7	759	749	735	725	711	755	731	890	222	500	470	1	1	177983313	1322	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.83	700	20231030	6.14	990	-24.95	20240116	710	4.65	20240723	1044	-28.83	20231226	700	6.14	20231030	0.02	N	001020	500	889 억	85466	N	N	0	N	N
41	20240725	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	741	0	3	0.00	741	1	0.00	741	741	741	963	519	741	741.00	0.05	0	759	749	735	725	711	755	731	890	222	500	470	1	1	177983313	1319	4.28	0.45	12	0.00	173.00	1659.00	1044	20231226	-29.02	700	20231030	5.86	990	-25.15	20240116	710	4.37	20240723	1044	-29.02	20231226	700	5.86	20231030	0.02	N	001020	500	889 억	85466	N	N	0	N	N
42	20240724	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	741	8	2	1.09	22113405	30006	111.44	725	745	721	952	514	733	736.97	0.05	-12668	761	746	728	713	695	749	716	890	219	500	460	1	1	177983313	1319	4.28	0.45	12	0.02	173.00	1659.00	1044	20231226	-29.02	700	20231030	5.86	990	-25.15	20240116	710	4.37	20240723	1044	-29.02	20231226	700	5.86	20231030	0.02	N	001020	500	889 억	85473	N	N	5	N	N
43	20240724	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	742	9	2	1.23	13040709	17633	65.49	725	745	721	952	514	733	739.56	0.05	-12685	761	746	728	713	695	749	716	890	219	500	460	1	1	177983313	1321	4.29	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.93	700	20231030	6.00	990	-25.05	20240116	710	4.51	20240723	1044	-28.93	20231226	700	6.00	20231030	0.02	N	001020	500	889 억	85473	N	N	5	N	N
44	20240724	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	744	11	2	1.50	13021375	17607	65.39	725	745	721	952	514	733	739.56	0.05	-12685	761	746	728	713	695	749	716	890	219	500	460	1	1	177983313	1324	4.30	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.74	700	20231030	6.29	990	-24.85	20240116	710	4.79	20240723	1044	-28.74	20231226	700	6.29	20231030	0.02	N	001020	500	889 억	85473	N	N	5	N	N
45	20240724	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	745	12	2	1.64	12975954	17546	65.17	725	745	721	952	514	733	739.54	0.05	-12685	761	746	728	713	695	749	716	890	219	500	460	1	1	177983313	1326	4.31	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.64	700	20231030	6.43	990	-24.75	20240116	710	4.93	20240723	1044	-28.64	20231226	700	6.43	20231030	0.02	N	001020	500	889 억	85473	N	N	5	N	N
46	20240724	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	741	8	2	1.09	11163298	15108	56.11	725	741	721	952	514	733	738.90	0.05	-12227	761	746	728	713	695	749	716	890	219	500	460	1	1	177983313	1319	4.28	0.45	12	0.01	173.00	1659.00	1044	20231226	-29.02	700	20231030	5.86	990	-25.15	20240116	710	4.37	20240723	1044	-29.02	20231226	700	5.86	20231030	0.02	N	001020	500	889 억	85473	N	N	5	N	N
47	20240724	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	735	2	2	0.27	1388115	1911	7.10	725	736	721	952	514	733	726.38	0.05	372	761	746	728	713	695	749	716	890	219	500	460	1	1	177983313	1308	4.25	0.44	12	0.00	173.00	1659.00	1044	20231226	-29.60	700	20231030	5.00	990	-25.76	20240116	710	3.52	20240723	1044	-29.60	20231226	700	5.00	20231030	0.02	N	001020	500	889 억	85473	N	N	5	N	N
48	20240724	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	727	-6	5	-0.82	1082549	1494	5.55	725	728	721	952	514	733	724.60	0.05	451	761	746	728	713	695	749	716	890	219	500	460	1	1	177983313	1294	4.20	0.44	12	0.00	173.00	1659.00	1044	20231226	-30.36	700	20231030	3.86	990	-26.57	20240116	710	2.39	20240723	1044	-30.36	20231226	700	3.86	20231030	0.02	N	001020	500	889 억	85473	N	N	5	N	N
49	20240724	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	725	-8	5	-1.09	380625	525	1.95	725	725	725	952	514	733	725.00	0.05	439	761	746	728	713	695	749	716	890	219	500	460	1	1	177983313	1290	4.19	0.44	12	0.00	173.00	1659.00	1044	20231226	-30.56	700	20231030	3.57	990	-26.77	20240116	710	2.11	20240723	1044	-30.56	20231226	700	3.57	20231030	0.02	N	001020	500	889 억	85473	N	N	5	N	N
50	20240723	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	733	5	2	0.69	19531014	26925	50.04	733	743	710	946	510	728	725.39	0.05	-262	761	744	736	719	711	740	715	890	218	500	460	1	1	177983313	1305	4.24	0.44	12	0.02	173.00	1659.00	1044	20231226	-29.79	700	20231030	4.71	990	-25.96	20240116	710	3.24	20240723	1044	-29.79	20231226	700	4.71	20231030	0.02	N	001020	500	889 억	85716	N	N	5	N	N
51	20240723	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	732	4	2	0.55	19459913	26828	49.86	733	743	710	946	510	728	725.36	0.05	-320	761	744	736	719	711	740	715	890	218	500	460	1	1	177983313	1303	4.23	0.44	12	0.02	173.00	1659.00	1044	20231226	-29.89	700	20231030	4.57	990	-26.06	20240116	710	3.10	20240723	1044	-29.89	20231226	700	4.57	20231030	0.02	N	001020	500	889 억	85716	N	N	7	N	N
52	20240723	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	733	5	2	0.69	14724557	20356	37.83	733	743	710	946	510	728	723.35	0.05	-320	761	744	736	719	711	740	715	890	218	500	460	1	1	177983313	1305	4.24	0.44	12	0.01	173.00	1659.00	1044	20231226	-29.79	700	20231030	4.71	990	-25.96	20240116	710	3.24	20240723	1044	-29.79	20231226	700	4.71	20231030	0.02	N	001020	500	889 억	85716	N	N	7	N	N
53	20240723	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	728	0	3	0.00	13979858	19340	35.94	733	743	710	946	510	728	722.85	0.05	-292	761	744	736	719	711	740	715	890	218	500	460	1	1	177983313	1296	4.21	0.44	12	0.01	173.00	1659.00	1044	20231226	-30.27	700	20231030	4.00	990	-26.46	20240116	710	2.54	20240723	1044	-30.27	20231226	700	4.00	20231030	0.02	N	001020	500	889 억	85716	N	N	7	N	N
54	20240723	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	727	-1	5	-0.14	12069129	16720	31.07	733	743	710	946	510	728	721.84	0.05	-292	761	744	736	719	711	740	715	890	218	500	460	1	1	177983313	1294	4.20	0.44	12	0.01	173.00	1659.00	1044	20231226	-30.36	700	20231030	3.86	990	-26.57	20240116	710	2.39	20240723	1044	-30.36	20231226	700	3.86	20231030	0.02	N	001020	500	889 억	85716	N	N	7	N	N
55	20240723	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	723	-5	5	-0.69	11047287	15319	28.47	733	743	710	946	510	728	721.15	0.05	-224	761	744	736	719	711	740	715	890	218	500	460	1	1	177983313	1287	4.18	0.44	12	0.01	173.00	1659.00	1044	20231226	-30.75	700	20231030	3.29	990	-26.97	20240116	710	1.83	20240723	1044	-30.75	20231226	700	3.29	20231030	0.02	N	001020	500	889 억	85716	N	N	7	N	N
56	20240723	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	731	3	2	0.41	8575340	11872	22.06	733	743	710	946	510	728	722.32	0.05	-254	761	744	736	719	711	740	715	890	218	500	460	1	1	177983313	1301	4.23	0.44	12	0.01	173.00	1659.00	1044	20231226	-29.98	700	20231030	4.43	990	-26.16	20240116	710	2.96	20240723	1044	-29.98	20231226	700	4.43	20231030	0.02	N	001020	500	889 억	85716	N	N	7	N	N
57	20240723	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	733	5	2	0.69	36650	50	0.09	733	733	733	946	510	728	733.00	0.05	-20	761	744	736	719	711	740	715	890	218	500	460	1	1	177983313	1305	4.24	0.44	12	0.00	173.00	1659.00	1044	20231226	-29.79	700	20231030	4.71	990	-25.96	20240116	720	1.81	20240708	1044	-29.79	20231226	700	4.71	20231030	0.02	N	001020	500	889 억	85716	N	N	7	N	N
58	20240722	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	728	-26	5	-3.45	39656806	53800	194.72	753	753	728	980	528	754	737.12	0.05	8884	775	764	749	738	723	757	731	890	226	500	480	1	1	177983313	1296	4.21	0.44	12	0.03	173.00	1659.00	1044	20231226	-30.27	700	20231030	4.00	990	-26.46	20240116	720	1.11	20240708	1044	-30.27	20231226	700	4.00	20231030	0.02	N	001020	500	889 억	85011	N	N	7	N	N
59	20240722	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	731	-23	5	-3.05	35409371	47976	173.64	753	753	731	980	528	754	738.06	0.05	13181	775	764	749	738	723	757	731	890	226	500	480	1	1	177983313	1301	4.23	0.44	12	0.03	173.00	1659.00	1044	20231226	-29.98	700	20231030	4.43	990	-26.16	20240116	720	1.53	20240708	1044	-29.98	20231226	700	4.43	20231030	0.02	N	001020	500	889 억	85011	N	N	11	N	N
60	20240722	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	741	-13	5	-1.72	12028655	16197	58.62	753	753	740	980	528	754	742.65	0.05	-40	775	764	749	738	723	757	731	890	226	500	480	1	1	177983313	1319	4.28	0.45	12	0.01	173.00	1659.00	1044	20231226	-29.02	700	20231030	5.86	990	-25.15	20240116	720	2.92	20240708	1044	-29.02	20231226	700	5.86	20231030	0.02	N	001020	500	889 억	85011	N	N	11	N	N
61	20240722	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	744	-10	5	-1.33	11739613	15809	57.22	753	753	740	980	528	754	742.59	0.05	-40	775	764	749	738	723	757	731	890	226	500	480	1	1	177983313	1324	4.30	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.74	700	20231030	6.29	990	-24.85	20240116	720	3.33	20240708	1044	-28.74	20231226	700	6.29	20231030	0.02	N	001020	500	889 억	85011	N	N	11	N	N
62	20240722	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	742	-12	5	-1.59	11168669	15038	54.43	753	753	740	980	528	754	742.70	0.05	-40	775	764	749	738	723	757	731	890	226	500	480	1	1	177983313	1321	4.29	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.93	700	20231030	6.00	990	-25.05	20240116	720	3.06	20240708	1044	-28.93	20231226	700	6.00	20231030	0.02	N	001020	500	889 억	85011	N	N	11	N	N
63	20240722	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	742	-12	5	-1.59	5562723	7486	27.09	753	753	741	980	528	754	743.08	0.05	-186	775	764	749	738	723	757	731	890	226	500	480	1	1	177983313	1321	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.93	700	20231030	6.00	990	-25.05	20240116	720	3.06	20240708	1044	-28.93	20231226	700	6.00	20231030	0.02	N	001020	500	889 억	85011	N	N	11	N	N
64	20240722	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	-11	5	-1.46	1966510	2639	9.55	753	753	742	980	528	754	745.17	0.05	-186	775	764	749	738	723	757	731	890	226	500	480	1	1	177983313	1322	4.29	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.83	700	20231030	6.14	990	-24.95	20240116	720	3.19	20240708	1044	-28.83	20231226	700	6.14	20231030	0.02	N	001020	500	889 억	85011	N	N	11	N	N
65	20240722	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	753	-1	5	-0.13	37650	50	0.18	753	753	753	980	528	754	753.00	0.05	0	775	764	749	738	723	757	731	890	226	500	480	1	1	177983313	1340	4.35	0.45	12	0.00	173.00	1659.00	1044	20231226	-27.87	700	20231030	7.57	990	-23.94	20240116	720	4.58	20240708	1044	-27.87	20231226	700	7.57	20231030	0.02	N	001020	500	889 억	85011	N	N	11	N	N
66	20240719	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	754	8	2	1.07	20408447	27570	245.61	760	760	734	969	523	746	740.24	0.05	34	764	754	748	738	732	752	736	890	223	500	470	1	1	177983313	1342	4.36	0.45	12	0.02	173.00	1659.00	1044	20231226	-27.78	700	20231030	7.71	990	-23.84	20240116	720	4.72	20240708	1044	-27.78	20231226	700	7.71	20231030	0.02	N	001020	500	889 억	84977	N	N	11	N	N
67	20240719	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	754	8	2	1.07	18704172	25308	225.46	760	760	734	969	523	746	739.06	0.05	26	764	754	748	738	732	752	736	890	223	500	470	1	1	177983313	1342	4.36	0.45	12	0.01	173.00	1659.00	1044	20231226	-27.78	700	20231030	7.71	990	-23.84	20240116	720	4.72	20240708	1044	-27.78	20231226	700	7.71	20231030	0.02	N	001020	500	889 억	84977	N	N	17	N	N
68	20240719	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	740	-6	5	-0.80	9440359	12743	113.52	760	760	735	969	523	746	740.83	0.05	1229	764	754	748	738	732	752	736	890	223	500	470	1	1	177983313	1317	4.28	0.45	12	0.01	173.00	1659.00	1044	20231226	-29.12	700	20231030	5.71	990	-25.25	20240116	720	2.78	20240708	1044	-29.12	20231226	700	5.71	20231030	0.02	N	001020	500	889 억	84977	N	N	17	N	N
69	20240719	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	-3	5	-0.40	9314673	12573	112.01	760	760	735	969	523	746	740.85	0.05	1204	764	754	748	738	732	752	736	890	223	500	470	1	1	177983313	1322	4.29	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.83	700	20231030	6.14	990	-24.95	20240116	720	3.19	20240708	1044	-28.83	20231226	700	6.14	20231030	0.02	N	001020	500	889 억	84977	N	N	17	N	N
70	20240719	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	739	-7	5	-0.94	7767575	10479	93.35	760	760	735	969	523	746	741.25	0.05	1228	764	754	748	738	732	752	736	890	223	500	470	1	1	177983313	1315	4.27	0.45	12	0.01	173.00	1659.00	1044	20231226	-29.21	700	20231030	5.57	990	-25.35	20240116	720	2.64	20240708	1044	-29.21	20231226	700	5.57	20231030	0.02	N	001020	500	889 억	84977	N	N	17	N	N
71	20240719	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	746	0	3	0.00	6238055	8402	74.85	760	760	741	969	523	746	742.45	0.05	680	764	754	748	738	732	752	736	890	223	500	470	1	1	177983313	1328	4.31	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.54	700	20231030	6.57	990	-24.65	20240116	720	3.61	20240708	1044	-28.54	20231226	700	6.57	20231030	0.02	N	001020	500	889 억	84977	N	N	17	N	N
72	20240719	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	756	10	2	1.34	236830	317	2.82	760	760	743	969	523	746	747.10	0.05	0	764	754	748	738	732	752	736	890	223	500	470	1	1	177983313	1346	4.37	0.46	12	0.00	173.00	1659.00	1044	20231226	-27.59	700	20231030	8.00	990	-23.64	20240116	720	5.00	20240708	1044	-27.59	20231226	700	8.00	20231030	0.02	N	001020	500	889 억	84977	N	N	17	N	N
73	20240719	090116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	760	14	2	1.88	38000	50	0.45	760	760	760	969	523	746	760.00	0.05	0	764	754	748	738	732	752	736	890	223	500	470	1	1	177983313	1353	4.39	0.46	12	0.00	173.00	1659.00	1044	20231226	-27.20	700	20231030	8.57	990	-23.23	20240116	720	5.56	20240708	1044	-27.20	20231226	700	8.57	20231030	0.02	N	001020	500	889 억	84977	N	N	17	N	N
74	20240718	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	746	0	3	0.00	8390736	11215	38.93	758	758	742	969	523	746	748.17	0.05	-693	778	762	754	738	730	758	734	890	223	500	470	1	1	177983313	1328	4.31	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.54	700	20231030	6.57	990	-24.65	20240116	720	3.61	20240708	1044	-28.54	20231226	700	6.57	20231030	0.02	N	001020	500	889 억	85787	N	N	17	N	N
75	20240718	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	745	-1	5	-0.13	8178872	10931	37.95	758	758	742	969	523	746	748.23	0.05	-694	778	762	754	738	730	758	734	890	223	500	470	1	1	177983313	1326	4.31	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.64	700	20231030	6.43	990	-24.75	20240116	720	3.47	20240708	1044	-28.64	20231226	700	6.43	20231030	0.02	N	001020	500	889 억	85787	N	N	26	N	N
76	20240718	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	746	0	3	0.00	6489220	8662	30.07	758	758	742	969	523	746	749.16	0.05	-630	778	762	754	738	730	758	734	890	223	500	470	1	1	177983313	1328	4.31	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.54	700	20231030	6.57	990	-24.65	20240116	720	3.61	20240708	1044	-28.54	20231226	700	6.57	20231030	0.02	N	001020	500	889 억	85787	N	N	26	N	N
77	20240718	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	748	2	2	0.27	5434043	7246	25.15	758	758	746	969	523	746	749.94	0.05	-730	778	762	754	738	730	758	734	890	223	500	470	1	1	177983313	1331	4.32	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.35	700	20231030	6.86	990	-24.44	20240116	720	3.89	20240708	1044	-28.35	20231226	700	6.86	20231030	0.02	N	001020	500	889 억	85787	N	N	26	N	N
78	20240718	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	749	3	2	0.40	4873874	6497	22.55	758	758	749	969	523	746	750.17	0.05	-730	778	762	754	738	730	758	734	890	223	500	470	1	1	177983313	1333	4.33	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.26	700	20231030	7.00	990	-24.34	20240116	720	4.03	20240708	1044	-28.26	20231226	700	7.00	20231030	0.02	N	001020	500	889 억	85787	N	N	26	N	N
79	20240718	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	749	3	2	0.40	4726917	6301	21.87	758	758	749	969	523	746	750.19	0.05	-782	778	762	754	738	730	758	734	890	223	500	470	1	1	177983313	1333	4.33	0.45	12	0.00	173.00	1659.00	1044	20231226	-28.26	700	20231030	7.00	990	-24.34	20240116	720	4.03	20240708	1044	-28.26	20231226	700	7.00	20231030	0.02	N	001020	500	889 억	85787	N	N	26	N	N
80	20240718	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	755	9	2	1.21	3216126	4285	14.88	758	758	750	969	523	746	750.55	0.05	-782	778	762	754	738	730	758	734	890	223	500	470	1	1	177983313	1344	4.36	0.46	12	0.00	173.00	1659.00	1044	20231226	-27.68	700	20231030	7.86	990	-23.74	20240116	720	4.86	20240708	1044	-27.68	20231226	700	7.86	20231030	0.02	N	001020	500	889 억	85787	N	N	26	N	N
81	20240718	090115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	758	12	2	1.61	45480	60	0.21	758	758	758	969	523	746	758.00	0.05	0	778	762	754	738	730	758	734	890	223	500	470	1	1	177983313	1349	4.38	0.46	12	0.00	173.00	1659.00	1044	20231226	-27.39	700	20231030	8.29	990	-23.43	20240116	720	5.28	20240708	1044	-27.39	20231226	700	8.29	20231030	0.02	N	001020	500	889 억	85787	N	N	26	N	N
82	20240717	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	746	-14	5	-1.84	21716313	28806	282.77	770	770	746	988	532	760	753.88	0.05	-1005	769	764	755	750	741	767	753	890	228	500	480	1	1	177983313	1328	4.31	0.45	12	0.02	173.00	1659.00	1044	20231226	-28.54	700	20231030	6.57	990	-24.65	20240116	720	3.61	20240708	1044	-28.54	20231226	700	6.57	20231030	0.02	N	001020	500	889 억	86675	N	N	26	N	N
83	20240717	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	748	-12	5	-1.58	20416582	27065	265.68	770	770	748	988	532	760	754.35	0.05	-625	769	764	755	750	741	767	753	890	228	500	480	1	1	177983313	1331	4.32	0.45	12	0.02	173.00	1659.00	1044	20231226	-28.35	700	20231030	6.86	990	-24.44	20240116	720	3.89	20240708	1044	-28.35	20231226	700	6.86	20231030	0.02	N	001020	500	889 억	86675	N	N	1	N	N
84	20240717	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	749	-11	5	-1.45	19949796	26441	259.56	770	770	748	988	532	760	754.50	0.05	-633	769	764	755	750	741	767	753	890	228	500	480	1	1	177983313	1333	4.33	0.45	12	0.01	173.00	1659.00	1044	20231226	-28.26	700	20231030	7.00	990	-24.34	20240116	720	4.03	20240708	1044	-28.26	20231226	700	7.00	20231030	0.02	N	001020	500	889 억	86675	N	N	1	N	N
85	20240717	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	752	-8	5	-1.05	18514950	24528	240.78	770	770	752	988	532	760	754.85	0.05	-632	769	764	755	750	741	767	753	890	228	500	480	1	1	177983313	1338	4.35	0.45	12	0.01	173.00	1659.00	1044	20231226	-27.97	700	20231030	7.43	990	-24.04	20240116	720	4.44	20240708	1044	-27.97	20231226	700	7.43	20231030	0.02	N	001020	500	889 억	86675	N	N	1	N	N
86	20240717	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	756	-4	5	-0.53	15052890	19937	195.71	770	770	754	988	532	760	755.02	0.05	345	769	764	755	750	741	767	753	890	228	500	480	1	1	177983313	1346	4.37	0.46	12	0.01	173.00	1659.00	1044	20231226	-27.59	700	20231030	8.00	990	-23.64	20240116	720	5.00	20240708	1044	-27.59	20231226	700	8.00	20231030	0.02	N	001020	500	889 억	86675	N	N	1	N	N
87	20240717	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	756	-4	5	-0.53	1225982	1616	15.86	770	770	754	988	532	760	758.65	0.05	327	769	764	755	750	741	767	753	890	228	500	480	1	1	177983313	1346	4.37	0.46	12	0.00	173.00	1659.00	1044	20231226	-27.59	700	20231030	8.00	990	-23.64	20240116	720	5.00	20240708	1044	-27.59	20231226	700	8.00	20231030	0.02	N	001020	500	889 억	86675	N	N	1	N	N
88	20240717	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	765	5	2	0.66	1217634	1605	15.76	770	770	754	988	532	760	758.65	0.05	327	769	764	755	750	741	767	753	890	228	500	480	1	1	177983313	1362	4.42	0.46	12	0.00	173.00	1659.00	1044	20231226	-26.72	700	20231030	9.29	990	-22.73	20240116	720	6.25	20240708	1044	-26.72	20231226	700	9.29	20231030	0.02	N	001020	500	889 억	86675	N	N	1	N	N
89	20240717	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	10	2	1.32	46200	60	0.59	770	770	770	988	532	760	770.00	0.05	0	769	764	755	750	741	767	753	890	228	500	480	1	1	177983313	1370	4.45	0.46	12	0.00	173.00	1659.00	1044	20231226	-26.25	700	20231030	10.00	990	-22.22	20240116	720	6.94	20240708	1044	-26.25	20231226	700	10.00	20231030	0.02	N	001020	500	889 억	86675	N	N	1	N	N
90	20240716	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	760	5	2	0.66	7629778	10187	60.31	755	760	746	981	529	755	748.97	0.05	-225	797	776	753	732	709	764	720	890	226	500	480	1	1	177983313	1353	4.39	0.46	12	0.01	173.00	1659.00	1145	20230710	-33.62	700	20231030	8.57	990	-23.23	20240116	720	5.56	20240708	1044	-27.20	20231226	700	8.57	20231030	0.02	N	001020	500	889 억	86832	N	N	1	N	N
91	20240716	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	757	2	2	0.26	6822589	9124	54.01	755	757	746	981	529	755	747.76	0.05	-163	797	776	753	732	709	764	720	890	226	500	480	1	1	177983313	1347	4.38	0.46	12	0.01	173.00	1659.00	1145	20230710	-33.89	700	20231030	8.14	990	-23.54	20240116	720	5.14	20240708	1044	-27.49	20231226	700	8.14	20231030	0.02	N	001020	500	889 억	86832	N	N	4	N	N
92	20240716	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	755	0	3	0.00	6420923	8592	50.86	755	755	746	981	529	755	747.31	0.05	-163	797	776	753	732	709	764	720	890	226	500	480	1	1	177983313	1344	4.36	0.46	12	0.00	173.00	1659.00	1145	20230710	-34.06	700	20231030	7.86	990	-23.74	20240116	720	4.86	20240708	1044	-27.68	20231226	700	7.86	20231030	0.02	N	001020	500	889 억	86832	N	N	4	N	N
93	20240716	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	755	0	3	0.00	2239630	2996	17.74	755	755	746	981	529	755	747.54	0.05	-56	797	776	753	732	709	764	720	890	226	500	480	1	1	177983313	1344	4.36	0.46	12	0.00	173.00	1659.00	1145	20230710	-34.06	700	20231030	7.86	990	-23.74	20240116	720	4.86	20240708	1044	-27.68	20231226	700	7.86	20231030	0.02	N	001020	500	889 억	86832	N	N	4	N	N
94	20240716	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	747	-8	5	-1.06	1529458	2048	12.12	755	755	746	981	529	755	746.81	0.05	-41	797	776	753	732	709	764	720	890	226	500	480	1	1	177983313	1330	4.32	0.45	12	0.00	173.00	1659.00	1145	20230710	-34.76	700	20231030	6.71	990	-24.55	20240116	720	3.75	20240708	1044	-28.45	20231226	700	6.71	20231030	0.02	N	001020	500	889 억	86832	N	N	4	N	N
95	20240716	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	747	-8	5	-1.06	656243	878	5.20	755	755	746	981	529	755	747.43	0.05	-41	797	776	753	732	709	764	720	890	226	500	480	1	1	177983313	1330	4.32	0.45	12	0.00	173.00	1659.00	1145	20230710	-34.76	700	20231030	6.71	990	-24.55	20240116	720	3.75	20240708	1044	-28.45	20231226	700	6.71	20231030	0.02	N	001020	500	889 억	86832	N	N	4	N	N
96	20240716	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	749	-6	5	-0.79	69362	92	0.54	755	755	749	981	529	755	753.93	0.05	-60	797	776	753	732	709	764	720	890	226	500	480	1	1	177983313	1333	4.33	0.45	12	0.00	173.00	1659.00	1145	20230710	-34.59	700	20231030	7.00	990	-24.34	20240116	720	4.03	20240708	1044	-28.26	20231226	700	7.00	20231030	0.02	N	001020	500	889 억	86832	N	N	4	N	N
97	20240716	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	755	0	3	0.00	38505	51	0.30	755	755	755	981	529	755	755.00	0.05	-51	797	776	753	732	709	764	720	890	226	500	480	1	1	177983313	1344	4.36	0.46	12	0.00	173.00	1659.00	1145	20230710	-34.06	700	20231030	7.86	990	-23.74	20240116	720	4.86	20240708	1044	-27.68	20231226	700	7.86	20231030	0.02	N	001020	500	889 억	86832	N	N	4	N	N
98	20240715	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	755	-7	5	-0.92	12811385	16891	105.63	771	774	730	990	534	762	758.47	0.05	-3360	778	769	762	753	746	766	750	890	228	500	480	1	1	177983313	1344	4.36	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.74	700	20231030	7.86	990	-23.74	20240116	720	4.86	20240708	1044	-27.68	20231226	700	7.86	20231030	0.02	N	001020	500	889 억	86483	N	N	4	N	N
99	20240715	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	758	-4	5	-0.52	11822324	15581	97.44	771	774	730	990	534	762	758.77	0.05	-3227	778	769	762	753	746	766	750	890	228	500	480	1	1	177983313	1349	4.38	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.49	700	20231030	8.29	990	-23.43	20240116	720	5.28	20240708	1044	-27.39	20231226	700	8.29	20231030	0.02	N	001020	500	889 억	86483	N	N	0	N	N
100	20240715	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	-1	5	-0.13	7908940	10438	65.27	771	774	730	990	534	762	757.71	0.05	648	778	769	762	753	746	766	750	890	228	500	480	1	1	177983313	1354	4.40	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.23	700	20231030	8.71	990	-23.13	20240116	720	5.69	20240708	1044	-27.11	20231226	700	8.71	20231030	0.02	N	001020	500	889 억	86483	N	N	0	N	N
101	20240715	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	-1	5	-0.13	7263980	9591	59.98	771	774	730	990	534	762	757.37	0.05	648	778	769	762	753	746	766	750	890	228	500	480	1	1	177983313	1354	4.40	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.23	700	20231030	8.71	990	-23.13	20240116	720	5.69	20240708	1044	-27.11	20231226	700	8.71	20231030	0.02	N	001020	500	889 억	86483	N	N	0	N	N
102	20240715	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	762	0	3	0.00	2740631	3634	22.73	771	774	730	990	534	762	754.16	0.05	649	778	769	762	753	746	766	750	890	228	500	480	1	1	177983313	1356	4.40	0.46	12	0.00	173.00	1659.00	1175	20230707	-35.15	700	20231030	8.86	990	-23.03	20240116	720	5.83	20240708	1044	-27.01	20231226	700	8.86	20231030	0.02	N	001020	500	889 억	86483	N	N	0	N	N
103	20240715	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	1	2	0.13	2671277	3543	22.16	771	774	730	990	534	762	753.96	0.05	649	778	769	762	753	746	766	750	890	228	500	480	1	1	177983313	1358	4.41	0.46	12	0.00	173.00	1659.00	1175	20230707	-35.06	700	20231030	9.00	990	-22.93	20240116	720	5.97	20240708	1044	-26.92	20231226	700	9.00	20231030	0.02	N	001020	500	889 억	86483	N	N	0	N	N
104	20240715	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	760	-2	5	-0.26	2592996	3440	21.51	771	774	730	990	534	762	753.78	0.05	649	778	769	762	753	746	766	750	890	228	500	480	1	1	177983313	1353	4.39	0.46	12	0.00	173.00	1659.00	1175	20230707	-35.32	700	20231030	8.57	990	-23.23	20240116	720	5.56	20240708	1044	-27.20	20231226	700	8.57	20231030	0.02	N	001020	500	889 억	86483	N	N	0	N	N
105	20240715	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	9	2	1.18	40092	52	0.33	771	771	771	990	534	762	771.00	0.05	-2	778	769	762	753	746	766	750	890	228	500	480	1	1	177983313	1372	4.46	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.38	700	20231030	10.14	990	-22.12	20240116	720	7.08	20240708	1044	-26.15	20231226	700	10.14	20231030	0.02	N	001020	500	889 억	86483	N	N	0	N	N
106	20240712	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	762	-4	5	-0.52	12195149	15971	53.40	771	771	755	995	537	766	763.58	0.05	-728	778	772	761	755	744	766	749	890	229	500	490	1	1	177983313	1356	4.40	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.15	700	20231030	8.86	990	-23.03	20240116	720	5.83	20240708	1044	-27.01	20231226	700	8.86	20231030	0.02	N	001020	500	889 억	87328	N	N	0	N	N
107	20240712	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	-2	5	-0.26	10456471	13689	45.77	771	771	755	995	537	766	763.86	0.05	-729	778	772	761	755	744	766	749	890	229	500	490	1	1	177983313	1360	4.42	0.46	12	0.01	173.00	1659.00	1175	20230707	-34.98	700	20231030	9.14	990	-22.83	20240116	720	6.11	20240708	1044	-26.82	20231226	700	9.14	20231030	0.02	N	001020	500	889 억	87328	N	N	0	N	N
108	20240712	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	765	-1	5	-0.13	5951716	7764	25.96	771	771	763	995	537	766	766.58	0.05	-725	778	772	761	755	744	766	749	890	229	500	490	1	1	177983313	1362	4.42	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.89	700	20231030	9.29	990	-22.73	20240116	720	6.25	20240708	1044	-26.72	20231226	700	9.29	20231030	0.02	N	001020	500	889 억	87328	N	N	0	N	N
109	20240712	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	-2	5	-0.26	5695107	7429	24.84	771	771	763	995	537	766	766.60	0.05	-725	778	772	761	755	744	766	749	890	229	500	490	1	1	177983313	1360	4.42	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.98	700	20231030	9.14	990	-22.83	20240116	720	6.11	20240708	1044	-26.82	20231226	700	9.14	20231030	0.02	N	001020	500	889 억	87328	N	N	0	N	N
110	20240712	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	-2	5	-0.26	5382558	7020	23.47	771	771	763	995	537	766	766.75	0.05	-725	778	772	761	755	744	766	749	890	229	500	490	1	1	177983313	1360	4.42	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.98	700	20231030	9.14	990	-22.83	20240116	720	6.11	20240708	1044	-26.82	20231226	700	9.14	20231030	0.02	N	001020	500	889 억	87328	N	N	0	N	N
111	20240712	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	-3	5	-0.39	5281787	6888	23.03	771	771	763	995	537	766	766.81	0.05	-725	778	772	761	755	744	766	749	890	229	500	490	1	1	177983313	1358	4.41	0.46	12	0.00	173.00	1659.00	1175	20230707	-35.06	700	20231030	9.00	990	-22.93	20240116	720	5.97	20240708	1044	-26.92	20231226	700	9.00	20231030	0.02	N	001020	500	889 억	87328	N	N	0	N	N
112	20240712	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	768	2	2	0.26	3576833	4656	15.57	771	771	763	995	537	766	768.22	0.05	-842	778	772	761	755	744	766	749	890	229	500	490	1	1	177983313	1367	4.44	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.64	700	20231030	9.71	990	-22.42	20240116	720	6.67	20240708	1044	-26.44	20231226	700	9.71	20231030	0.02	N	001020	500	889 억	87328	N	N	0	N	N
113	20240712	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	199760	260	0.87	771	771	766	995	537	766	768.31	0.05	-180	778	772	761	755	744	766	749	890	229	500	490	1	1	177983313	1363	4.43	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.81	700	20231030	9.43	990	-22.63	20240116	720	6.39	20240708	1044	-26.63	20231226	700	9.43	20231030	0.02	N	001020	500	889 억	87328	N	N	0	N	N
114	20240711	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	12	2	1.59	22757600	29900	87.84	767	767	750	980	528	754	761.12	0.05	-8653	775	764	757	746	739	761	743	890	226	500	480	1	1	177983313	1363	4.43	0.46	12	0.02	173.00	1659.00	1175	20230707	-34.81	700	20231030	9.43	990	-22.63	20240116	720	6.39	20240708	1044	-26.63	20231226	700	9.43	20231030	0.02	N	001020	500	889 억	88671	N	N	2	N	N
115	20240711	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	759	5	2	0.66	20451174	26889	79.00	767	767	750	980	528	754	760.58	0.05	-8652	775	764	757	746	739	761	743	890	226	500	480	1	1	177983313	1351	4.39	0.46	12	0.02	173.00	1659.00	1175	20230707	-35.40	700	20231030	8.43	990	-23.33	20240116	720	5.42	20240708	1044	-27.30	20231226	700	8.43	20231030	0.02	N	001020	500	889 억	88671	N	N	2	N	N
116	20240711	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	13	2	1.72	17388073	22878	67.21	767	767	750	980	528	754	760.03	0.05	-7386	775	764	757	746	739	761	743	890	226	500	480	1	1	177983313	1365	4.43	0.46	12	0.01	173.00	1659.00	1175	20230707	-34.72	700	20231030	9.57	990	-22.53	20240116	720	6.53	20240708	1044	-26.53	20231226	700	9.57	20231030	0.02	N	001020	500	889 억	88671	N	N	2	N	N
117	20240711	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	12	2	1.59	16301937	21443	63.00	767	767	750	980	528	754	760.25	0.05	-7370	775	764	757	746	739	761	743	890	226	500	480	1	1	177983313	1363	4.43	0.46	12	0.01	173.00	1659.00	1175	20230707	-34.81	700	20231030	9.43	990	-22.63	20240116	720	6.39	20240708	1044	-26.63	20231226	700	9.43	20231030	0.02	N	001020	500	889 억	88671	N	N	2	N	N
118	20240711	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	12	2	1.59	14895012	19605	57.60	767	767	750	980	528	754	759.76	0.05	-7362	775	764	757	746	739	761	743	890	226	500	480	1	1	177983313	1363	4.43	0.46	12	0.01	173.00	1659.00	1175	20230707	-34.81	700	20231030	9.43	990	-22.63	20240116	720	6.39	20240708	1044	-26.63	20231226	700	9.43	20231030	0.02	N	001020	500	889 억	88671	N	N	2	N	N
119	20240711	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	12	2	1.59	13763635	18125	53.25	767	767	750	980	528	754	759.37	0.05	-7306	775	764	757	746	739	761	743	890	226	500	480	1	1	177983313	1363	4.43	0.46	12	0.01	173.00	1659.00	1175	20230707	-34.81	700	20231030	9.43	990	-22.63	20240116	720	6.39	20240708	1044	-26.63	20231226	700	9.43	20231030	0.02	N	001020	500	889 억	88671	N	N	2	N	N
120	20240711	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	759	5	2	0.66	12849140	16931	49.74	767	767	750	980	528	754	758.91	0.05	-7152	775	764	757	746	739	761	743	890	226	500	480	1	1	177983313	1351	4.39	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.40	700	20231030	8.43	990	-23.33	20240116	720	5.42	20240708	1044	-27.30	20231226	700	8.43	20231030	0.02	N	001020	500	889 억	88671	N	N	2	N	N
121	20240711	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	13	2	1.72	6221137	8111	23.83	767	767	767	980	528	754	767.00	0.05	-7259	775	764	757	746	739	761	743	890	226	500	480	1	1	177983313	1365	4.43	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.72	700	20231030	9.57	990	-22.53	20240116	720	6.53	20240708	1044	-26.53	20231226	700	9.57	20231030	0.02	N	001020	500	889 억	88671	N	N	2	N	N
122	20240710	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	754	-2	5	-0.26	25771261	34037	138.79	768	768	750	982	530	756	757.15	0.05	-21514	778	767	761	750	744	764	747	890	226	500	480	1	1	177983313	1342	4.36	0.45	12	0.02	173.00	1659.00	1175	20230707	-35.83	700	20231030	7.71	990	-23.84	20240116	720	4.72	20240708	1145	-34.15	20230710	700	7.71	20231030	0.02	N	001020	500	889 억	89059	N	N	2	N	N
123	20240710	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	759	3	2	0.40	25083918	33127	135.08	768	768	750	982	530	756	757.20	0.05	-21275	778	767	761	750	744	764	747	890	226	500	480	1	1	177983313	1351	4.39	0.46	12	0.02	173.00	1659.00	1175	20230707	-35.40	700	20231030	8.43	990	-23.33	20240116	720	5.42	20240708	1145	-33.71	20230710	700	8.43	20231030	0.02	N	001020	500	889 억	89059	N	N	2	N	N
124	20240710	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	5	2	0.66	21458869	28342	115.57	768	768	750	982	530	756	757.14	0.05	-20077	778	767	761	750	744	764	747	890	226	500	480	1	1	177983313	1354	4.40	0.46	12	0.02	173.00	1659.00	1175	20230707	-35.23	700	20231030	8.71	990	-23.13	20240116	720	5.69	20240708	1145	-33.54	20230710	700	8.71	20231030	0.02	N	001020	500	889 억	89059	N	N	2	N	N
125	20240710	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	757	1	2	0.13	21229339	28040	114.34	768	768	750	982	530	756	757.11	0.05	-19830	778	767	761	750	744	764	747	890	226	500	480	1	1	177983313	1347	4.38	0.46	12	0.02	173.00	1659.00	1175	20230707	-35.57	700	20231030	8.14	990	-23.54	20240116	720	5.14	20240708	1145	-33.89	20230710	700	8.14	20231030	0.02	N	001020	500	889 억	89059	N	N	2	N	N
126	20240710	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	757	1	2	0.13	21094417	27862	113.61	768	768	750	982	530	756	757.10	0.05	-19830	778	767	761	750	744	764	747	890	226	500	480	1	1	177983313	1347	4.38	0.46	12	0.02	173.00	1659.00	1175	20230707	-35.57	700	20231030	8.14	990	-23.54	20240116	720	5.14	20240708	1145	-33.89	20230710	700	8.14	20231030	0.02	N	001020	500	889 억	89059	N	N	2	N	N
127	20240710	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	758	2	2	0.26	6170261	8177	33.34	768	768	750	982	530	756	754.59	0.05	-478	778	767	761	750	744	764	747	890	226	500	480	1	1	177983313	1349	4.38	0.46	12	0.00	173.00	1659.00	1175	20230707	-35.49	700	20231030	8.29	990	-23.43	20240116	720	5.28	20240708	1145	-33.80	20230710	700	8.29	20231030	0.02	N	001020	500	889 억	89059	N	N	2	N	N
128	20240710	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	752	-4	5	-0.53	4882573	6471	26.39	768	768	750	982	530	756	754.53	0.05	-16	778	767	761	750	744	764	747	890	226	500	480	1	1	177983313	1338	4.35	0.45	12	0.00	173.00	1659.00	1175	20230707	-36.00	700	20231030	7.43	990	-24.04	20240116	720	4.44	20240708	1145	-34.32	20230710	700	7.43	20231030	0.02	N	001020	500	889 억	89059	N	N	2	N	N
129	20240710	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	768	12	2	1.59	84480	110	0.45	768	768	768	982	530	756	768.00	0.05	0	778	767	761	750	744	764	747	890	226	500	480	1	1	177983313	1367	4.44	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.64	700	20231030	9.71	990	-22.42	20240116	720	6.67	20240708	1145	-32.93	20230710	700	9.71	20231030	0.02	N	001020	500	889 억	89059	N	N	2	N	N
130	20240709	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	756	23	2	3.14	18557375	24381	27.44	759	772	755	952	514	733	761.14	0.05	348	823	778	749	704	675	763	689	890	219	500	460	1	1	177983313	1346	4.37	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.66	700	20231030	8.00	990	-23.64	20240116	720	5.00	20240708	1145	-33.97	20230710	700	8.00	20231030	0.02	N	001020	500	889 억	88711	N	N	2	N	N
131	20240709	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	758	25	2	3.41	18195226	23902	26.90	759	772	755	952	514	733	761.24	0.05	503	823	778	749	704	675	763	689	890	219	500	460	1	1	177983313	1349	4.38	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.49	700	20231030	8.29	990	-23.43	20240116	720	5.28	20240708	1145	-33.80	20230710	700	8.29	20231030	0.02	N	001020	500	889 억	88711	N	N	4	N	N
132	20240709	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	759	26	2	3.55	15151024	19883	22.38	759	772	755	952	514	733	762.01	0.05	440	823	778	749	704	675	763	689	890	219	500	460	1	1	177983313	1351	4.39	0.46	12	0.01	173.00	1659.00	1175	20230707	-35.40	700	20231030	8.43	990	-23.33	20240116	720	5.42	20240708	1145	-33.71	20230710	700	8.43	20231030	0.02	N	001020	500	889 억	88711	N	N	4	N	N
133	20240709	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	31	2	4.23	14312206	18782	21.14	759	772	755	952	514	733	762.02	0.05	440	823	778	749	704	675	763	689	890	219	500	460	1	1	177983313	1360	4.42	0.46	12	0.01	173.00	1659.00	1175	20230707	-34.98	700	20231030	9.14	990	-22.83	20240116	720	6.11	20240708	1145	-33.28	20230710	700	9.14	20231030	0.02	N	001020	500	889 억	88711	N	N	4	N	N
134	20240709	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	31	2	4.23	8854759	11603	13.06	759	772	755	952	514	733	763.14	0.05	440	823	778	749	704	675	763	689	890	219	500	460	1	1	177983313	1360	4.42	0.46	12	0.01	173.00	1659.00	1175	20230707	-34.98	700	20231030	9.14	990	-22.83	20240116	720	6.11	20240708	1145	-33.28	20230710	700	9.14	20231030	0.02	N	001020	500	889 억	88711	N	N	4	N	N
135	20240709	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	33	2	4.50	6896709	9040	10.17	759	772	755	952	514	733	762.91	0.05	440	823	778	749	704	675	763	689	890	219	500	460	1	1	177983313	1363	4.43	0.46	12	0.01	173.00	1659.00	1175	20230707	-34.81	700	20231030	9.43	990	-22.63	20240116	720	6.39	20240708	1145	-33.10	20230710	700	9.43	20231030	0.02	N	001020	500	889 억	88711	N	N	4	N	N
136	20240709	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	28	2	3.82	4759119	6242	7.02	759	772	755	952	514	733	762.43	0.05	440	823	778	749	704	675	763	689	890	219	500	460	1	1	177983313	1354	4.40	0.46	12	0.00	173.00	1659.00	1175	20230707	-35.23	700	20231030	8.71	990	-23.13	20240116	720	5.69	20240708	1145	-33.54	20230710	700	8.71	20231030	0.02	N	001020	500	889 억	88711	N	N	4	N	N
137	20240709	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	30	2	4.09	299134	394	0.44	759	763	756	952	514	733	759.22	0.05	-25	823	778	749	704	675	763	689	890	219	500	460	1	1	177983313	1358	4.41	0.46	12	0.00	173.00	1659.00	1175	20230707	-35.06	700	20231030	9.00	990	-22.93	20240116	720	5.97	20240708	1145	-33.36	20230710	700	9.00	20231030	0.02	N	001020	500	889 억	88711	N	N	4	N	N
138	20240708	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	733	-41	5	-5.30	67644291	88852	246.31	774	794	720	1006	542	774	761.51	0.05	11146	794	784	776	766	758	789	771	890	232	500	490	1	1	177983313	1305	4.24	0.44	12	0.05	173.00	1659.00	1175	20230707	-37.62	700	20231030	4.71	990	-25.96	20240116	720	1.81	20240708	1145	-35.98	20230710	700	4.71	20231030	0.02	N	001020	500	889 억	89161	N	N	4	N	N
139	20240708	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	788	14	2	1.81	21051661	27044	74.97	774	794	770	1006	542	774	778.42	0.05	3341	794	784	776	766	758	789	771	890	232	500	490	1	1	177983313	1403	4.55	0.47	12	0.02	173.00	1659.00	1175	20230707	-32.94	700	20231030	12.57	990	-20.40	20240116	761	3.55	20240703	1145	-31.18	20230710	700	12.57	20231030	0.02	N	001020	500	889 억	89161	N	N	11	N	N
140	20240708	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	793	19	2	2.45	9263455	11824	32.78	774	794	771	1006	542	774	783.45	0.05	-19	794	784	776	766	758	789	771	890	232	500	490	1	1	177983313	1411	4.58	0.48	12	0.01	173.00	1659.00	1175	20230707	-32.51	700	20231030	13.29	990	-19.90	20240116	761	4.20	20240703	1145	-30.74	20230710	700	13.29	20231030	0.02	N	001020	500	889 억	89161	N	N	11	N	N
141	20240708	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	790	16	2	2.07	4909111	6316	17.51	774	794	771	1006	542	774	777.25	0.05	-117	794	784	776	766	758	789	771	890	232	500	490	1	1	177983313	1406	4.57	0.48	12	0.00	173.00	1659.00	1175	20230707	-32.77	700	20231030	12.86	990	-20.20	20240116	761	3.81	20240703	1145	-31.00	20230710	700	12.86	20231030	0.02	N	001020	500	889 억	89161	N	N	11	N	N
142	20240708	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	794	20	2	2.58	4202378	5420	15.03	774	794	771	1006	542	774	775.35	0.05	-117	794	784	776	766	758	789	771	890	232	500	490	1	1	177983313	1413	4.59	0.48	12	0.00	173.00	1659.00	1175	20230707	-32.43	700	20231030	13.43	990	-19.80	20240116	761	4.34	20240703	1145	-30.66	20230710	700	13.43	20231030	0.02	N	001020	500	889 억	89161	N	N	11	N	N
143	20240708	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	782	8	2	1.03	3750000	4843	13.43	774	782	771	1006	542	774	774.31	0.05	-117	794	784	776	766	758	789	771	890	232	500	490	1	1	177983313	1392	4.52	0.47	12	0.00	173.00	1659.00	1175	20230707	-33.45	700	20231030	11.71	990	-21.01	20240116	761	2.76	20240703	1145	-31.70	20230710	700	11.71	20231030	0.02	N	001020	500	889 억	89161	N	N	11	N	N
144	20240708	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	776	2	2	0.26	2954110	3817	10.58	774	777	771	1006	542	774	773.94	0.05	-23	794	784	776	766	758	789	771	890	232	500	490	1	1	177983313	1381	4.49	0.47	12	0.00	173.00	1659.00	1175	20230707	-33.96	700	20231030	10.86	990	-21.62	20240116	761	1.97	20240703	1145	-32.23	20230710	700	10.86	20231030	0.02	N	001020	500	889 억	89161	N	N	11	N	N
145	20240708	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	-3	5	-0.39	85802	111	0.31	774	774	771	1006	542	774	772.99	0.05	0	794	784	776	766	758	789	771	890	232	500	490	1	1	177983313	1372	4.46	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.38	700	20231030	10.14	990	-22.12	20240116	761	1.31	20240703	1145	-32.66	20230710	700	10.14	20231030	0.02	N	001020	500	889 억	89161	N	N	11	N	N
146	20240705	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	0	3	0.00	28064339	36073	59.76	768	786	768	1006	542	774	778.02	0.05	-1482	832	802	787	757	742	795	750	890	232	500	490	1	1	177983313	1378	4.47	0.47	12	0.02	173.00	1659.00	1175	20230707	-34.13	700	20231030	10.57	990	-21.82	20240116	761	1.71	20240703	1175	-34.13	20230707	700	10.57	20231030	0.02	N	001020	500	889 억	90806	N	N	11	N	N
147	20240705	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	0	3	0.00	25625388	32922	54.54	768	786	768	1006	542	774	778.37	0.05	-1255	832	802	787	757	742	795	750	890	232	500	490	1	1	177983313	1378	4.47	0.47	12	0.02	173.00	1659.00	1175	20230707	-34.13	700	20231030	10.57	990	-21.82	20240116	761	1.71	20240703	1175	-34.13	20230707	700	10.57	20231030	0.02	N	001020	500	889 억	90806	N	N	3	N	N
148	20240705	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	0	3	0.00	25419503	32657	54.10	768	786	768	1006	542	774	778.38	0.05	-1342	832	802	787	757	742	795	750	890	232	500	490	1	1	177983313	1378	4.47	0.47	12	0.02	173.00	1659.00	1175	20230707	-34.13	700	20231030	10.57	990	-21.82	20240116	761	1.71	20240703	1175	-34.13	20230707	700	10.57	20231030	0.02	N	001020	500	889 억	90806	N	N	3	N	N
149	20240705	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	775	1	2	0.13	25366072	32588	53.99	768	786	768	1006	542	774	778.39	0.05	-1359	832	802	787	757	742	795	750	890	232	500	490	1	1	177983313	1379	4.48	0.47	12	0.02	173.00	1659.00	1175	20230707	-34.04	700	20231030	10.71	990	-21.72	20240116	761	1.84	20240703	1175	-34.04	20230707	700	10.71	20231030	0.02	N	001020	500	889 억	90806	N	N	3	N	N
150	20240705	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	775	1	2	0.13	3432938	4417	7.32	768	786	768	1006	542	774	777.21	0.05	-1621	832	802	787	757	742	795	750	890	232	500	490	1	1	177983313	1379	4.48	0.47	12	0.00	173.00	1659.00	1175	20230707	-34.04	700	20231030	10.71	990	-21.72	20240116	761	1.84	20240703	1175	-34.04	20230707	700	10.71	20231030	0.02	N	001020	500	889 억	90806	N	N	3	N	N
151	20240705	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	6	2	0.78	3429055	4412	7.31	768	786	768	1006	542	774	777.21	0.05	-1621	832	802	787	757	742	795	750	890	232	500	490	1	1	177983313	1388	4.51	0.47	12	0.00	173.00	1659.00	1175	20230707	-33.62	700	20231030	11.43	990	-21.21	20240116	761	2.50	20240703	1175	-33.62	20230707	700	11.43	20231030	0.02	N	001020	500	889 억	90806	N	N	3	N	N
152	20240705	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	783	9	2	1.16	3037740	3912	6.48	768	786	768	1006	542	774	776.52	0.05	-1621	832	802	787	757	742	795	750	890	232	500	490	1	1	177983313	1394	4.53	0.47	12	0.00	173.00	1659.00	1175	20230707	-33.36	700	20231030	11.86	990	-20.91	20240116	761	2.89	20240703	1175	-33.36	20230707	700	11.86	20231030	0.02	N	001020	500	889 억	90806	N	N	3	N	N
153	20240705	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	768	-6	5	-0.78	1382400	1800	2.98	768	768	768	1006	542	774	768.00	0.05	0	832	802	787	757	742	795	750	890	232	500	490	1	1	177983313	1367	4.44	0.46	12	0.00	173.00	1659.00	1175	20230707	-34.64	700	20231030	9.71	990	-22.42	20240116	761	0.92	20240703	1175	-34.64	20230707	700	9.71	20231030	0.02	N	001020	500	889 억	90806	N	N	3	N	N
154	20240704	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	13	2	1.71	47812431	60364	170.28	793	817	772	989	533	761	792.07	0.05	-621	813	787	774	748	735	780	741	890	228	500	480	1	1	177983313	1378	4.47	0.47	12	0.03	173.00	1659.00	1175	20230707	-34.13	700	20231030	10.57	990	-21.82	20240116	761	1.71	20240703	1175	-34.13	20230707	700	10.57	20231030	0.02	N	001020	500	889 억	91422	N	N	3	N	N
155	20240704	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	778	17	2	2.23	44072285	55533	156.65	793	817	772	989	533	761	793.62	0.05	876	813	787	774	748	735	780	741	890	228	500	480	1	1	177983313	1385	4.50	0.47	12	0.03	173.00	1659.00	1175	20230707	-33.79	700	20231030	11.14	990	-21.41	20240116	761	2.23	20240703	1175	-33.79	20230707	700	11.14	20231030	0.02	N	001020	500	889 억	91422	N	N	0	N	N
156	20240704	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	778	17	2	2.23	43953599	55381	156.22	793	817	772	989	533	761	793.66	0.05	880	813	787	774	748	735	780	741	890	228	500	480	1	1	177983313	1385	4.50	0.47	12	0.03	173.00	1659.00	1175	20230707	-33.79	700	20231030	11.14	990	-21.41	20240116	761	2.23	20240703	1175	-33.79	20230707	700	11.14	20231030	0.02	N	001020	500	889 억	91422	N	N	0	N	N
157	20240704	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	777	16	2	2.10	43648613	54989	155.12	793	817	772	989	533	761	793.77	0.05	880	813	787	774	748	735	780	741	890	228	500	480	1	1	177983313	1383	4.49	0.47	12	0.03	173.00	1659.00	1175	20230707	-33.87	700	20231030	11.00	990	-21.52	20240116	761	2.10	20240703	1175	-33.87	20230707	700	11.00	20231030	0.02	N	001020	500	889 억	91422	N	N	0	N	N
158	20240704	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	781	20	2	2.63	41939418	52794	148.93	793	817	772	989	533	761	794.40	0.05	880	813	787	774	748	735	780	741	890	228	500	480	1	1	177983313	1390	4.51	0.47	12	0.03	173.00	1659.00	1175	20230707	-33.53	700	20231030	11.57	990	-21.11	20240116	761	2.63	20240703	1175	-33.53	20230707	700	11.57	20231030	0.02	N	001020	500	889 억	91422	N	N	0	N	N
159	20240704	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	784	23	2	3.02	34632917	43509	122.73	793	817	772	989	533	761	795.99	0.05	-155	813	787	774	748	735	780	741	890	228	500	480	1	1	177983313	1395	4.53	0.47	12	0.02	173.00	1659.00	1175	20230707	-33.28	700	20231030	12.00	990	-20.81	20240116	761	3.02	20240703	1175	-33.28	20230707	700	12.00	20231030	0.02	N	001020	500	889 억	91422	N	N	0	N	N
160	20240704	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	13	2	1.71	16461762	20798	58.67	793	810	772	989	533	761	791.51	0.05	1913	813	787	774	748	735	780	741	890	228	500	480	1	1	177983313	1378	4.47	0.47	12	0.01	173.00	1659.00	1175	20230707	-34.13	700	20231030	10.57	990	-21.82	20240116	761	1.71	20240703	1175	-34.13	20230707	700	10.57	20231030	0.02	N	001020	500	889 억	91422	N	N	0	N	N
161	20240704	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	792	31	2	4.07	1431669	1806	5.09	793	793	790	989	533	761	792.73	0.05	-494	813	787	774	748	735	780	741	890	228	500	480	1	1	177983313	1410	4.58	0.48	12	0.00	173.00	1659.00	1175	20230707	-32.60	700	20231030	13.14	990	-20.00	20240116	761	4.07	20240703	1175	-32.60	20230707	700	13.14	20231030	0.02	N	001020	500	889 억	91422	N	N	0	N	N
162	20240703	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	-14	5	-1.81	27706045	35438	36.04	800	800	761	1007	543	775	781.82	0.05	-620	827	801	788	762	749	794	755	890	232	500	490	1	1	177983313	1354	4.40	0.46	12	0.02	173.00	1659.00	1175	20230707	-35.23	700	20231030	8.71	990	-23.13	20240116	761	0.00	20240703	1175	-35.23	20230707	700	8.71	20231030	0.02	N	001020	500	889 억	91511	N	N	0	N	N
163	20240703	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	783	8	2	1.03	21669304	27519	27.99	800	800	775	1007	543	775	787.43	0.05	6924	827	801	788	762	749	794	755	890	232	500	490	1	1	177983313	1394	4.53	0.47	12	0.02	173.00	1659.00	1175	20230707	-33.36	700	20231030	11.86	990	-20.91	20240116	775	1.03	20240703	1175	-33.36	20230707	700	11.86	20231030	0.02	N	001020	500	889 억	91511	N	N	0	N	N
164	20240703	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	795	20	2	2.58	12671161	16090	16.37	800	800	775	1007	543	775	787.52	0.05	-343	827	801	788	762	749	794	755	890	232	500	490	1	1	177983313	1415	4.60	0.48	12	0.01	173.00	1659.00	1175	20230707	-32.34	700	20231030	13.57	990	-19.70	20240116	775	2.58	20240703	1175	-32.34	20230707	700	13.57	20231030	0.02	N	001020	500	889 억	91511	N	N	0	N	N
165	20240703	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	791	16	2	2.06	12583352	15979	16.25	800	800	775	1007	543	775	787.49	0.05	-276	827	801	788	762	749	794	755	890	232	500	490	1	1	177983313	1408	4.57	0.48	12	0.01	173.00	1659.00	1175	20230707	-32.68	700	20231030	13.00	990	-20.10	20240116	775	2.06	20240703	1175	-32.68	20230707	700	13.00	20231030	0.02	N	001020	500	889 억	91511	N	N	0	N	N
166	20240703	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	799	24	2	3.10	12459166	15822	16.09	800	800	775	1007	543	775	787.46	0.05	-199	827	801	788	762	749	794	755	890	232	500	490	1	1	177983313	1422	4.62	0.48	12	0.01	173.00	1659.00	1175	20230707	-32.00	700	20231030	14.14	990	-19.29	20240116	775	3.10	20240703	1175	-32.00	20230707	700	14.14	20231030	0.02	N	001020	500	889 억	91511	N	N	0	N	N
167	20240703	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	786	11	2	1.42	5105601	6518	6.63	800	800	775	1007	543	775	783.31	0.05	25	827	801	788	762	749	794	755	890	232	500	490	1	1	177983313	1399	4.54	0.47	12	0.00	173.00	1659.00	1175	20230707	-33.11	700	20231030	12.29	990	-20.61	20240116	775	1.42	20240703	1175	-33.11	20230707	700	12.29	20231030	0.02	N	001020	500	889 억	91511	N	N	0	N	N
168	20240703	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	784	9	2	1.16	4240056	5417	5.51	800	800	775	1007	543	775	782.73	0.05	-81	827	801	788	762	749	794	755	890	232	500	490	1	1	177983313	1395	4.53	0.47	12	0.00	173.00	1659.00	1175	20230707	-33.28	700	20231030	12.00	990	-20.81	20240116	775	1.16	20240703	1175	-33.28	20230707	700	12.00	20231030	0.02	N	001020	500	889 억	91511	N	N	0	N	N
169	20240703	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	25	2	3.23	56800	71	0.07	800	800	800	1007	543	775	800.00	0.05	0	827	801	788	762	749	794	755	890	232	500	490	1	1	177983313	1424	4.62	0.48	12	0.00	173.00	1659.00	1175	20230707	-31.91	700	20231030	14.29	990	-19.19	20240116	775	3.23	20240702	1175	-31.91	20230707	700	14.29	20231030	0.02	N	001020	500	889 억	91511	N	N	0	N	N
170	20240702	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	775	-37	5	-4.56	77847230	98318	321.78	801	814	775	1055	569	812	791.79	0.05	-6814	831	821	811	801	791	816	796	890	243	500	510	1	1	177983313	1379	4.48	0.47	12	0.06	173.00	1659.00	1175	20230707	-34.04	700	20231030	10.71	990	-21.72	20240116	775	0.00	20240702	1175	-34.04	20230707	700	10.71	20231030	0.02	N	001020	500	889 억	95715	N	N	1	N	N
171	20240702	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	781	-31	5	-3.82	71452047	90087	294.85	801	814	778	1055	569	812	793.14	0.05	172	831	821	811	801	791	816	796	890	243	500	510	1	1	177983313	1390	4.51	0.47	12	0.05	173.00	1659.00	1175	20230707	-33.53	700	20231030	11.57	990	-21.11	20240116	778	0.39	20240702	1175	-33.53	20230707	700	11.57	20231030	0.02	N	001020	500	889 억	95715	N	N	1	N	N
172	20240702	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	-32	5	-3.94	55626933	69903	228.79	801	814	780	1055	569	812	795.77	0.05	8101	831	821	811	801	791	816	796	890	243	500	510	1	1	177983313	1388	4.51	0.47	12	0.04	173.00	1659.00	1175	20230707	-33.62	700	20231030	11.43	990	-21.21	20240116	780	0.00	20240702	1175	-33.62	20230707	700	11.43	20231030	0.02	N	001020	500	889 억	95715	N	N	1	N	N
173	20240702	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	801	-11	5	-1.35	15169223	18859	61.72	801	814	800	1055	569	812	804.35	0.05	-61	831	821	811	801	791	816	796	890	243	500	510	1	1	177983313	1426	4.63	0.48	12	0.01	173.00	1659.00	1175	20230707	-31.83	700	20231030	14.43	990	-19.09	20240116	800	0.12	20240702	1175	-31.83	20230707	700	14.43	20231030	0.02	N	001020	500	889 억	95715	N	N	1	N	N
174	20240702	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	803	-9	5	-1.11	13308707	16540	54.13	801	814	800	1055	569	812	804.64	0.05	-61	831	821	811	801	791	816	796	890	243	500	510	1	1	177983313	1429	4.64	0.48	12	0.01	173.00	1659.00	1175	20230707	-31.66	700	20231030	14.71	990	-18.89	20240116	800	0.38	20240702	1175	-31.66	20230707	700	14.71	20231030	0.02	N	001020	500	889 억	95715	N	N	1	N	N
175	20240702	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-10	5	-1.23	12504898	15540	50.86	801	814	800	1055	569	812	804.69	0.05	-61	831	821	811	801	791	816	796	890	243	500	510	1	1	177983313	1427	4.64	0.48	12	0.01	173.00	1659.00	1175	20230707	-31.74	700	20231030	14.57	990	-18.99	20240116	800	0.25	20240702	1175	-31.74	20230707	700	14.57	20231030	0.02	N	001020	500	889 억	95715	N	N	1	N	N
176	20240702	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-7	5	-0.86	6174175	7678	25.13	801	811	800	1055	569	812	804.14	0.05	-61	831	821	811	801	791	816	796	890	243	500	510	1	1	177983313	1433	4.65	0.49	12	0.00	173.00	1659.00	1175	20230707	-31.49	700	20231030	15.00	990	-18.69	20240116	800	0.62	20240702	1175	-31.49	20230707	700	15.00	20231030	0.02	N	001020	500	889 억	95715	N	N	1	N	N
177	20240702	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	801	-11	5	-1.35	281151	351	1.15	801	801	801	1055	569	812	801.00	0.05	-51	831	821	811	801	791	816	796	890	243	500	510	1	1	177983313	1426	4.63	0.48	12	0.00	173.00	1659.00	1175	20230707	-31.83	700	20231030	14.43	990	-19.09	20240116	801	0.00	20240702	1175	-31.83	20230707	700	14.43	20231030	0.02	N	001020	500	889 억	95715	N	N	1	N	N
178	20240701	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	-8	5	-0.98	24621687	30554	308.00	821	821	801	1066	574	820	805.84	0.05	-760	861	840	824	803	787	851	814	890	246	500	520	1	1	177983313	1445	4.69	0.49	12	0.02	173.00	1659.00	1175	20230707	-30.89	700	20231030	16.00	990	-17.98	20240116	801	1.37	20240701	1175	-30.89	20230707	700	16.00	20231030	0.02	N	001020	500	889 억	96475	N	N	1	N	N
179	20240701	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	-13	5	-1.59	24080902	29887	301.28	821	821	801	1066	574	820	805.73	0.05	-570	861	840	824	803	787	851	814	890	246	500	520	1	1	177983313	1436	4.66	0.49	12	0.02	173.00	1659.00	1175	20230707	-31.32	700	20231030	15.29	990	-18.48	20240116	801	0.75	20240701	1175	-31.32	20230707	700	15.29	20231030	0.02	N	001020	500	889 억	96475	N	N	0	N	N
180	20240701	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-15	5	-1.83	15572457	19307	194.63	821	821	801	1066	574	820	806.57	0.05	-570	861	840	824	803	787	851	814	890	246	500	520	1	1	177983313	1433	4.65	0.49	12	0.01	173.00	1659.00	1175	20230707	-31.49	700	20231030	15.00	990	-18.69	20240116	801	0.50	20240701	1175	-31.49	20230707	700	15.00	20231030	0.02	N	001020	500	889 억	96475	N	N	0	N	N
181	20240701	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-15	5	-1.83	15385258	19075	192.29	821	821	801	1066	574	820	806.57	0.05	-562	861	840	824	803	787	851	814	890	246	500	520	1	1	177983313	1433	4.65	0.49	12	0.01	173.00	1659.00	1175	20230707	-31.49	700	20231030	15.00	990	-18.69	20240116	801	0.50	20240701	1175	-31.49	20230707	700	15.00	20231030	0.02	N	001020	500	889 억	96475	N	N	0	N	N
182	20240701	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	-14	5	-1.71	11916802	14769	148.88	821	821	801	1066	574	820	806.88	0.05	-552	861	840	824	803	787	851	814	890	246	500	520	1	1	177983313	1435	4.66	0.49	12	0.01	173.00	1659.00	1175	20230707	-31.40	700	20231030	15.14	990	-18.59	20240116	801	0.62	20240701	1175	-31.40	20230707	700	15.14	20231030	0.02	N	001020	500	889 억	96475	N	N	0	N	N
183	20240701	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-18	5	-2.20	11732249	14540	146.57	821	821	801	1066	574	820	806.89	0.05	-553	861	840	824	803	787	851	814	890	246	500	520	1	1	177983313	1427	4.64	0.48	12	0.01	173.00	1659.00	1175	20230707	-31.74	700	20231030	14.57	990	-18.99	20240116	801	0.12	20240701	1175	-31.74	20230707	700	14.57	20231030	0.02	N	001020	500	889 억	96475	N	N	0	N	N
184	20240701	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	-13	5	-1.59	4383645	5411	54.55	821	821	806	1066	574	820	810.14	0.05	-477	861	840	824	803	787	851	814	890	246	500	520	1	1	177983313	1436	4.66	0.49	12	0.00	173.00	1659.00	1175	20230707	-31.32	700	20231030	15.29	990	-18.48	20240116	801	0.75	20240621	1175	-31.32	20230707	700	15.29	20231030	0.02	N	001020	500	889 억	96475	N	N	0	N	N
185	20240701	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	-4	5	-0.49	111651	136	1.37	821	821	816	1066	574	820	820.96	0.05	-21	861	840	824	803	787	851	814	890	246	500	520	1	1	177983313	1452	4.72	0.49	12	0.00	173.00	1659.00	1175	20230707	-30.55	700	20231030	16.57	990	-17.58	20240116	801	1.87	20240621	1175	-30.55	20230707	700	16.57	20231030	0.02	N	001020	500	889 억	96475	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History