KissMeData/027970/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	-2	5	-0.19	79941391	77217	155.71	1035	1049	1030	1352	728	1040	1035.28	0.07	6155	1060	1050	1038	1028	1016	1051	1029	1902	312	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.04	-591.00	2306.00	1343	20230717	-22.71	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1343	-22.71	20230717	1000	3.80	20240320	0.49	N	027970	1000	1901 억	123791	N	N	0	N	N
3	20240531	150408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1036	-4	5	-0.38	72524912	70070	141.30	1035	1049	1030	1352	728	1040	1035.04	0.07	8819	1060	1050	1038	1028	1016	1051	1029	1902	312	1000	720	1	1	190178237	1970	-1.75	0.45	12	0.04	-591.00	2306.00	1343	20230717	-22.86	1000	20240320	3.60	1222	-15.22	20240401	1000	3.60	20240320	1343	-22.86	20230717	1000	3.60	20240320	0.49	N	027970	1000	1901 억	123791	N	N	0	N	N
4	20240531	140408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1041	1	2	0.10	34311216	33091	66.73	1035	1049	1030	1352	728	1040	1036.87	0.07	3337	1060	1050	1038	1028	1016	1051	1029	1902	312	1000	720	1	1	190178237	1980	-1.76	0.45	12	0.02	-591.00	2306.00	1343	20230717	-22.49	1000	20240320	4.10	1222	-14.81	20240401	1000	4.10	20240320	1343	-22.49	20230717	1000	4.10	20240320	0.49	N	027970	1000	1901 억	123791	N	N	0	N	N
5	20240531	130410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1042	2	2	0.19	28408686	27411	55.28	1035	1049	1030	1352	728	1040	1036.40	0.07	2207	1060	1050	1038	1028	1016	1051	1029	1902	312	1000	720	1	1	190178237	1982	-1.76	0.45	12	0.01	-591.00	2306.00	1343	20230717	-22.41	1000	20240320	4.20	1222	-14.73	20240401	1000	4.20	20240320	1343	-22.41	20230717	1000	4.20	20240320	0.49	N	027970	1000	1901 억	123791	N	N	0	N	N
6	20240531	120411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1040	0	3	0.00	21032817	20330	41.00	1035	1044	1030	1352	728	1040	1034.57	0.07	2199	1060	1050	1038	1028	1016	1051	1029	1902	312	1000	720	1	1	190178237	1978	-1.76	0.45	12	0.01	-591.00	2306.00	1343	20230717	-22.56	1000	20240320	4.00	1222	-14.89	20240401	1000	4.00	20240320	1343	-22.56	20230717	1000	4.00	20240320	0.49	N	027970	1000	1901 억	123791	N	N	0	N	N
7	20240531	110409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1037	-3	5	-0.29	10405002	10051	20.27	1035	1044	1031	1352	728	1040	1035.22	0.07	1457	1060	1050	1038	1028	1016	1051	1029	1902	312	1000	720	1	1	190178237	1972	-1.75	0.45	12	0.01	-591.00	2306.00	1343	20230717	-22.78	1000	20240320	3.70	1222	-15.14	20240401	1000	3.70	20240320	1343	-22.78	20230717	1000	3.70	20240320	0.49	N	027970	1000	1901 억	123791	N	N	0	N	N
8	20240531	100410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	-2	5	-0.19	4486979	4332	8.74	1035	1044	1032	1352	728	1040	1035.78	0.07	470	1060	1050	1038	1028	1016	1051	1029	1902	312	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.00	-591.00	2306.00	1343	20230717	-22.71	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1343	-22.71	20230717	1000	3.80	20240320	0.49	N	027970	1000	1901 억	123791	N	N	0	N	N
9	20240531	090408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	-6	5	-0.58	685705	663	1.34	1035	1035	1034	1352	728	1040	1034.25	0.07	485	1060	1050	1038	1028	1016	1051	1029	1902	312	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.00	-591.00	2306.00	1343	20230717	-23.01	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1343	-23.01	20230717	1000	3.40	20240320	0.49	N	027970	1000	1901 억	123791	N	N	0	N	N
10	20240530	160406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1040	-2	5	-0.19	50212461	48587	73.97	1040	1048	1026	1354	730	1042	1033.45	0.07	-1129	1083	1062	1049	1028	1015	1056	1022	1902	312	1000	720	1	1	190178237	1978	-1.76	0.45	12	0.03	-591.00	2306.00	1370	20230523	-24.09	1000	20240320	4.00	1222	-14.89	20240401	1000	4.00	20240320	1343	-22.56	20230717	1000	4.00	20240320	0.50	N	027970	1000	1901 억	124958	N	N	0	N	N
11	20240530	150407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1040	-2	5	-0.19	44485922	43082	65.59	1040	1045	1026	1354	730	1042	1032.59	0.07	-561	1083	1062	1049	1028	1015	1056	1022	1902	312	1000	720	1	1	190178237	1978	-1.76	0.45	12	0.02	-591.00	2306.00	1370	20230523	-24.09	1000	20240320	4.00	1222	-14.89	20240401	1000	4.00	20240320	1343	-22.56	20230717	1000	4.00	20240320	0.50	N	027970	1000	1901 억	124958	N	N	0	N	N
12	20240530	140407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	-4	5	-0.38	42224729	40907	62.28	1040	1045	1026	1354	730	1042	1032.21	0.07	-561	1083	1062	1049	1028	1015	1056	1022	1902	312	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.02	-591.00	2306.00	1370	20230523	-24.23	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1343	-22.71	20230717	1000	3.80	20240320	0.50	N	027970	1000	1901 억	124958	N	N	0	N	N
13	20240530	130408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1041	-1	5	-0.10	41232448	39951	60.82	1040	1045	1026	1354	730	1042	1032.08	0.07	-599	1083	1062	1049	1028	1015	1056	1022	1902	312	1000	720	1	1	190178237	1980	-1.76	0.45	12	0.02	-591.00	2306.00	1370	20230523	-24.01	1000	20240320	4.10	1222	-14.81	20240401	1000	4.10	20240320	1343	-22.49	20230717	1000	4.10	20240320	0.50	N	027970	1000	1901 억	124958	N	N	0	N	N
14	20240530	120407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1040	-2	5	-0.19	39801983	38576	58.73	1040	1045	1026	1354	730	1042	1031.78	0.07	-599	1083	1062	1049	1028	1015	1056	1022	1902	312	1000	720	1	1	190178237	1978	-1.76	0.45	12	0.02	-591.00	2306.00	1370	20230523	-24.09	1000	20240320	4.00	1222	-14.89	20240401	1000	4.00	20240320	1343	-22.56	20230717	1000	4.00	20240320	0.50	N	027970	1000	1901 억	124958	N	N	0	N	N
15	20240530	110407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1029	-13	5	-1.25	32012574	31027	47.24	1040	1045	1026	1354	730	1042	1031.77	0.07	159	1083	1062	1049	1028	1015	1056	1022	1902	312	1000	720	1	1	190178237	1957	-1.74	0.45	12	0.02	-591.00	2306.00	1370	20230523	-24.89	1000	20240320	2.90	1222	-15.79	20240401	1000	2.90	20240320	1343	-23.38	20230717	1000	2.90	20240320	0.50	N	027970	1000	1901 억	124958	N	N	0	N	N
16	20240530	100408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	-8	5	-0.77	12663971	12222	18.61	1040	1045	1034	1354	730	1042	1036.16	0.07	179	1083	1062	1049	1028	1015	1056	1022	1902	312	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.01	-591.00	2306.00	1370	20230523	-24.53	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1343	-23.01	20230717	1000	3.40	20240320	0.50	N	027970	1000	1901 억	124958	N	N	0	N	N
17	20240530	090408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1041	-1	5	-0.10	114400	110	0.17	1040	1041	1039	1354	730	1042	1040.00	0.07	-43	1083	1062	1049	1028	1015	1056	1022	1902	312	1000	720	1	1	190178237	1980	-1.76	0.45	12	0.00	-591.00	2306.00	1370	20230523	-24.01	1000	20240320	4.10	1222	-14.81	20240401	1000	4.10	20240320	1343	-22.49	20230717	1000	4.10	20240320	0.50	N	027970	1000	1901 억	124958	N	N	0	N	N
18	20240529	160403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1042	-25	5	-2.34	65518155	62416	90.74	1065	1070	1036	1387	747	1067	1049.70	0.07	-3287	1083	1075	1067	1059	1051	1071	1055	1902	320	1000	740	1	1	190178237	1982	-1.76	0.45	12	0.03	-591.00	2306.00	1370	20230523	-23.94	1000	20240320	4.20	1222	-14.73	20240401	1000	4.20	20240320	1343	-22.41	20230717	1000	4.20	20240320	0.50	N	027970	1000	1901 억	128283	N	N	0	N	N
19	20240529	150405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1054	-13	5	-1.22	42719735	40554	58.95	1065	1070	1048	1387	747	1067	1053.40	0.07	-2590	1083	1075	1067	1059	1051	1071	1055	1902	320	1000	740	1	1	190178237	2004	-1.78	0.46	12	0.02	-591.00	2306.00	1370	20230523	-23.07	1000	20240320	5.40	1222	-13.75	20240401	1000	5.40	20240320	1343	-21.52	20230717	1000	5.40	20240320	0.50	N	027970	1000	1901 억	128283	N	N	0	N	N
20	20240529	140405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1054	-13	5	-1.22	36592680	34734	50.49	1065	1070	1048	1387	747	1067	1053.51	0.07	429	1083	1075	1067	1059	1051	1071	1055	1902	320	1000	740	1	1	190178237	2004	-1.78	0.46	12	0.02	-591.00	2306.00	1370	20230523	-23.07	1000	20240320	5.40	1222	-13.75	20240401	1000	5.40	20240320	1343	-21.52	20230717	1000	5.40	20240320	0.50	N	027970	1000	1901 억	128283	N	N	0	N	N
21	20240529	130404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1054	-13	5	-1.22	17967385	16991	24.70	1065	1070	1048	1387	747	1067	1057.46	0.07	-1788	1083	1075	1067	1059	1051	1071	1055	1902	320	1000	740	1	1	190178237	2004	-1.78	0.46	12	0.01	-591.00	2306.00	1370	20230523	-23.07	1000	20240320	5.40	1222	-13.75	20240401	1000	5.40	20240320	1343	-21.52	20230717	1000	5.40	20240320	0.50	N	027970	1000	1901 억	128283	N	N	0	N	N
22	20240529	120407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1056	-11	5	-1.03	15898822	15031	21.85	1065	1070	1048	1387	747	1067	1057.74	0.07	-1786	1083	1075	1067	1059	1051	1071	1055	1902	320	1000	740	1	1	190178237	2008	-1.79	0.46	12	0.01	-591.00	2306.00	1370	20230523	-22.92	1000	20240320	5.60	1222	-13.58	20240401	1000	5.60	20240320	1343	-21.37	20230717	1000	5.60	20240320	0.50	N	027970	1000	1901 억	128283	N	N	0	N	N
23	20240529	110404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	-9	5	-0.84	8660363	8155	11.86	1065	1070	1055	1387	747	1067	1061.97	0.07	-1252	1083	1075	1067	1059	1051	1071	1055	1902	320	1000	740	1	1	190178237	2012	-1.79	0.46	12	0.00	-591.00	2306.00	1370	20230523	-22.77	1000	20240320	5.80	1222	-13.42	20240401	1000	5.80	20240320	1343	-21.22	20230717	1000	5.80	20240320	0.50	N	027970	1000	1901 억	128283	N	N	0	N	N
24	20240529	100403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	-2	5	-0.19	7454430	7015	10.20	1065	1070	1058	1387	747	1067	1062.64	0.07	-1256	1083	1075	1067	1059	1051	1071	1055	1902	320	1000	740	1	1	190178237	2025	-1.80	0.46	12	0.00	-591.00	2306.00	1370	20230523	-22.26	1000	20240320	6.50	1222	-12.85	20240401	1000	6.50	20240320	1343	-20.70	20230717	1000	6.50	20240320	0.50	N	027970	1000	1901 억	128283	N	N	0	N	N
25	20240529	090401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	3	2	0.28	539985	507	0.74	1065	1070	1065	1387	747	1067	1065.06	0.07	0	1083	1075	1067	1059	1051	1071	1055	1902	320	1000	740	1	1	190178237	2035	-1.81	0.46	12	0.00	-591.00	2306.00	1370	20230523	-21.90	1000	20240320	7.00	1222	-12.44	20240401	1000	7.00	20240320	1343	-20.33	20230717	1000	7.00	20240320	0.50	N	027970	1000	1901 억	128283	N	N	0	N	N
26	20240528	160401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1067	-3	5	-0.28	73242186	68684	228.01	1073	1075	1059	1391	749	1070	1066.36	0.07	3604	1102	1086	1073	1057	1044	1079	1050	1902	321	1000	740	1	1	190178237	2029	-1.81	0.46	12	0.04	-591.00	2306.00	1370	20230523	-22.12	1000	20240320	6.70	1222	-12.68	20240401	1000	6.70	20240320	1343	-20.55	20230717	1000	6.70	20240320	0.50	N	027970	1000	1901 억	124772	N	N	0	N	N
27	20240528	150403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1066	-4	5	-0.37	70699274	66290	220.06	1073	1075	1060	1391	749	1070	1066.51	0.07	3713	1102	1086	1073	1057	1044	1079	1050	1902	321	1000	740	1	1	190178237	2027	-1.80	0.46	12	0.03	-591.00	2306.00	1370	20230523	-22.19	1000	20240320	6.60	1222	-12.77	20240401	1000	6.60	20240320	1343	-20.63	20230717	1000	6.60	20240320	0.50	N	027970	1000	1901 억	124772	N	N	0	N	N
28	20240528	140404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	0	3	0.00	37610051	35168	116.75	1073	1075	1064	1391	749	1070	1069.44	0.07	3487	1102	1086	1073	1057	1044	1079	1050	1902	321	1000	740	1	1	190178237	2035	-1.81	0.46	12	0.02	-591.00	2306.00	1370	20230523	-21.90	1000	20240320	7.00	1222	-12.44	20240401	1000	7.00	20240320	1343	-20.33	20230717	1000	7.00	20240320	0.50	N	027970	1000	1901 억	124772	N	N	0	N	N
29	20240528	130402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	1	2	0.09	28550899	26672	88.54	1073	1075	1064	1391	749	1070	1070.44	0.07	37	1102	1086	1073	1057	1044	1079	1050	1902	321	1000	740	1	1	190178237	2037	-1.81	0.46	12	0.01	-591.00	2306.00	1370	20230523	-21.82	1000	20240320	7.10	1222	-12.36	20240401	1000	7.10	20240320	1343	-20.25	20230717	1000	7.10	20240320	0.50	N	027970	1000	1901 억	124772	N	N	0	N	N
30	20240528	120403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	0	3	0.00	21984133	20540	68.19	1073	1075	1064	1391	749	1070	1070.31	0.07	843	1102	1086	1073	1057	1044	1079	1050	1902	321	1000	740	1	1	190178237	2035	-1.81	0.46	12	0.01	-591.00	2306.00	1370	20230523	-21.90	1000	20240320	7.00	1222	-12.44	20240401	1000	7.00	20240320	1343	-20.33	20230717	1000	7.00	20240320	0.50	N	027970	1000	1901 억	124772	N	N	0	N	N
31	20240528	110358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1068	-2	5	-0.19	15214779	14207	47.16	1073	1075	1064	1391	749	1070	1070.94	0.07	843	1102	1086	1073	1057	1044	1079	1050	1902	321	1000	740	1	1	190178237	2031	-1.81	0.46	12	0.01	-591.00	2306.00	1370	20230523	-22.04	1000	20240320	6.80	1222	-12.60	20240401	1000	6.80	20240320	1343	-20.48	20230717	1000	6.80	20240320	0.50	N	027970	1000	1901 억	124772	N	N	0	N	N
32	20240528	100403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1069	-1	5	-0.09	11406575	10641	35.33	1073	1075	1064	1391	749	1070	1071.95	0.07	843	1102	1086	1073	1057	1044	1079	1050	1902	321	1000	740	1	1	190178237	2033	-1.81	0.46	12	0.01	-591.00	2306.00	1370	20230523	-21.97	1000	20240320	6.90	1222	-12.52	20240401	1000	6.90	20240320	1343	-20.40	20230717	1000	6.90	20240320	0.50	N	027970	1000	1901 억	124772	N	N	0	N	N
33	20240528	090403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	-5	5	-0.47	1516491	1416	4.70	1073	1075	1065	1391	749	1070	1070.97	0.07	27	1102	1086	1073	1057	1044	1079	1050	1902	321	1000	740	1	1	190178237	2025	-1.80	0.46	12	0.00	-591.00	2306.00	1370	20230523	-22.26	1000	20240320	6.50	1222	-12.85	20240401	1000	6.50	20240320	1343	-20.70	20230717	1000	6.50	20240320	0.50	N	027970	1000	1901 억	124772	N	N	0	N	N
34	20240527	160357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-11	5	-1.02	32373167	30123	56.81	1081	1089	1060	1405	757	1081	1074.70	0.07	-2161	1100	1090	1080	1070	1060	1085	1065	1902	324	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.02	-591.00	2306.00	1371	20230518	-21.95	1000	20240320	7.00	1222	-12.44	20240401	1000	7.00	20240320	1343	-20.33	20230717	1000	7.00	20240320	0.49	N	027970	1000	1901 억	126687	N	N	0	N	N
35	20240527	150404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	-16	5	-1.48	30212530	28103	53.00	1081	1089	1060	1405	757	1081	1075.06	0.07	-1415	1100	1090	1080	1070	1060	1085	1065	1902	324	1000	750	1	1	190178237	2025	-1.80	0.46	12	0.01	-591.00	2306.00	1371	20230518	-22.32	1000	20240320	6.50	1222	-12.85	20240401	1000	6.50	20240320	1343	-20.70	20230717	1000	6.50	20240320	0.49	N	027970	1000	1901 억	126687	N	N	0	N	N
36	20240527	140402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1077	-4	5	-0.37	20570258	19061	35.95	1081	1089	1069	1405	757	1081	1079.18	0.07	-1829	1100	1090	1080	1070	1060	1085	1065	1902	324	1000	750	1	1	190178237	2048	-1.82	0.47	12	0.01	-591.00	2306.00	1371	20230518	-21.44	1000	20240320	7.70	1222	-11.87	20240401	1000	7.70	20240320	1343	-19.81	20230717	1000	7.70	20240320	0.49	N	027970	1000	1901 억	126687	N	N	0	N	N
37	20240527	130402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1081	0	3	0.00	13862696	12810	24.16	1081	1089	1073	1405	757	1081	1082.18	0.07	-1792	1100	1090	1080	1070	1060	1085	1065	1902	324	1000	750	1	1	190178237	2056	-1.83	0.47	12	0.01	-591.00	2306.00	1371	20230518	-21.15	1000	20240320	8.10	1222	-11.54	20240401	1000	8.10	20240320	1343	-19.51	20230717	1000	8.10	20240320	0.49	N	027970	1000	1901 억	126687	N	N	0	N	N
38	20240527	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1083	2	2	0.19	10368235	9579	18.07	1081	1089	1073	1405	757	1081	1082.39	0.07	-1791	1100	1090	1080	1070	1060	1085	1065	1902	324	1000	750	1	1	190178237	2060	-1.83	0.47	12	0.01	-591.00	2306.00	1371	20230518	-21.01	1000	20240320	8.30	1222	-11.37	20240401	1000	8.30	20240320	1343	-19.36	20230717	1000	8.30	20240320	0.49	N	027970	1000	1901 억	126687	N	N	0	N	N
39	20240527	110402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1084	3	2	0.28	9352629	8641	16.30	1081	1089	1073	1405	757	1081	1082.35	0.07	-1789	1100	1090	1080	1070	1060	1085	1065	1902	324	1000	750	1	1	190178237	2062	-1.83	0.47	12	0.00	-591.00	2306.00	1371	20230518	-20.93	1000	20240320	8.40	1222	-11.29	20240401	1000	8.40	20240320	1343	-19.29	20230717	1000	8.40	20240320	0.49	N	027970	1000	1901 억	126687	N	N	0	N	N
40	20240527	100400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1081	0	3	0.00	4496239	4163	7.85	1081	1089	1073	1405	757	1081	1080.05	0.07	-77	1100	1090	1080	1070	1060	1085	1065	1902	324	1000	750	1	1	190178237	2056	-1.83	0.47	12	0.00	-591.00	2306.00	1371	20230518	-21.15	1000	20240320	8.10	1222	-11.54	20240401	1000	8.10	20240320	1343	-19.51	20230717	1000	8.10	20240320	0.49	N	027970	1000	1901 억	126687	N	N	0	N	N
41	20240527	090401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1073	-8	5	-0.74	3899262	3611	6.81	1081	1082	1073	1405	757	1081	1079.83	0.07	23	1100	1090	1080	1070	1060	1085	1065	1902	324	1000	750	1	1	190178237	2041	-1.82	0.47	12	0.00	-591.00	2306.00	1371	20230518	-21.74	1000	20240320	7.30	1222	-12.19	20240401	1000	7.30	20240320	1343	-20.10	20230717	1000	7.30	20240320	0.49	N	027970	1000	1901 억	126687	N	N	0	N	N
42	20240524	160344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1081	1	2	0.09	57220912	53014	98.48	1088	1090	1070	1404	756	1080	1079.35	0.07	-301	1106	1093	1086	1073	1066	1089	1069	1902	324	1000	750	1	1	190178237	2056	-1.83	0.47	12	0.03	-591.00	2306.00	1371	20230518	-21.15	1000	20240320	8.10	1222	-11.54	20240401	1000	8.10	20240320	1343	-19.51	20230717	1000	8.10	20240320	0.49	N	027970	1000	1901 억	126919	N	N	0	N	N
43	20240524	150344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1082	2	2	0.19	37082929	34297	63.71	1088	1090	1070	1404	756	1080	1081.23	0.07	10	1106	1093	1086	1073	1066	1089	1069	1902	324	1000	750	1	1	190178237	2058	-1.83	0.47	12	0.02	-591.00	2306.00	1371	20230518	-21.08	1000	20240320	8.20	1222	-11.46	20240401	1000	8.20	20240320	1343	-19.43	20230717	1000	8.20	20240320	0.49	N	027970	1000	1901 억	126919	N	N	0	N	N
44	20240524	140345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1080	0	3	0.00	35194178	32546	60.46	1088	1090	1070	1404	756	1080	1081.37	0.07	-7	1106	1093	1086	1073	1066	1089	1069	1902	324	1000	750	1	1	190178237	2054	-1.83	0.47	12	0.02	-591.00	2306.00	1371	20230518	-21.23	1000	20240320	8.00	1222	-11.62	20240401	1000	8.00	20240320	1343	-19.58	20230717	1000	8.00	20240320	0.49	N	027970	1000	1901 억	126919	N	N	0	N	N
45	20240524	130344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1076	-4	5	-0.37	23825492	21965	40.80	1088	1090	1076	1404	756	1080	1084.70	0.07	13	1106	1093	1086	1073	1066	1089	1069	1902	324	1000	750	1	1	190178237	2046	-1.82	0.47	12	0.01	-591.00	2306.00	1371	20230518	-21.52	1000	20240320	7.60	1222	-11.95	20240401	1000	7.60	20240320	1343	-19.88	20230717	1000	7.60	20240320	0.49	N	027970	1000	1901 억	126919	N	N	0	N	N
46	20240524	120344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1081	1	2	0.09	17535101	16125	29.95	1088	1090	1078	1404	756	1080	1087.45	0.07	20	1106	1093	1086	1073	1066	1089	1069	1902	324	1000	750	1	1	190178237	2056	-1.83	0.47	12	0.01	-591.00	2306.00	1371	20230518	-21.15	1000	20240320	8.10	1222	-11.54	20240401	1000	8.10	20240320	1343	-19.51	20230717	1000	8.10	20240320	0.49	N	027970	1000	1901 억	126919	N	N	0	N	N
47	20240524	110343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1086	6	2	0.56	16334645	15014	27.89	1088	1090	1080	1404	756	1080	1087.96	0.07	20	1106	1093	1086	1073	1066	1089	1069	1902	324	1000	750	1	1	190178237	2065	-1.84	0.47	12	0.01	-591.00	2306.00	1371	20230518	-20.79	1000	20240320	8.60	1222	-11.13	20240401	1000	8.60	20240320	1343	-19.14	20230717	1000	8.60	20240320	0.49	N	027970	1000	1901 억	126919	N	N	0	N	N
48	20240524	100346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1087	7	2	0.65	12932407	11878	22.06	1088	1090	1080	1404	756	1080	1088.77	0.07	20	1106	1093	1086	1073	1066	1089	1069	1902	324	1000	750	1	1	190178237	2067	-1.84	0.47	12	0.01	-591.00	2306.00	1371	20230518	-20.71	1000	20240320	8.70	1222	-11.05	20240401	1000	8.70	20240320	1343	-19.06	20230717	1000	8.70	20240320	0.49	N	027970	1000	1901 억	126919	N	N	0	N	N
49	20240524	090345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1088	8	2	0.74	32640	30	0.06	1088	1088	1088	1404	756	1080	1088.00	0.07	-4	1106	1093	1086	1073	1066	1089	1069	1902	324	1000	750	1	1	190178237	2069	-1.84	0.47	12	0.00	-591.00	2306.00	1371	20230518	-20.64	1000	20240320	8.80	1222	-10.97	20240401	1000	8.80	20240320	1343	-18.99	20230717	1000	8.80	20240320	0.49	N	027970	1000	1901 억	126919	N	N	0	N	N
50	20240523	160342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1080	-18	5	-1.64	58278216	53733	305.39	1098	1099	1079	1427	769	1098	1084.59	0.07	-1019	1111	1104	1097	1090	1083	1108	1094	1902	329	1000	760	1	1	190178237	2054	-1.83	0.47	12	0.03	-591.00	2306.00	1371	20230518	-21.23	1000	20240320	8.00	1222	-11.62	20240401	1000	8.00	20240320	1370	-21.17	20230523	1000	8.00	20240320	0.49	N	027970	1000	1901 억	127938	N	N	0	N	N
51	20240523	150344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1080	-18	5	-1.64	55430917	51097	290.41	1098	1099	1079	1427	769	1098	1084.82	0.07	-1143	1111	1104	1097	1090	1083	1108	1094	1902	329	1000	760	1	1	190178237	2054	-1.83	0.47	12	0.03	-591.00	2306.00	1371	20230518	-21.23	1000	20240320	8.00	1222	-11.62	20240401	1000	8.00	20240320	1370	-21.17	20230523	1000	8.00	20240320	0.49	N	027970	1000	1901 억	127938	N	N	0	N	N
52	20240523	140345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1089	-9	5	-0.82	22615588	20764	118.01	1098	1099	1082	1427	769	1098	1089.17	0.07	-1143	1111	1104	1097	1090	1083	1108	1094	1902	329	1000	760	1	1	190178237	2071	-1.84	0.47	12	0.01	-591.00	2306.00	1371	20230518	-20.57	1000	20240320	8.90	1222	-10.88	20240401	1000	8.90	20240320	1370	-20.51	20230523	1000	8.90	20240320	0.49	N	027970	1000	1901 억	127938	N	N	0	N	N
53	20240523	130344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1094	-4	5	-0.36	7851954	7210	40.98	1098	1099	1082	1427	769	1098	1089.04	0.07	-1129	1111	1104	1097	1090	1083	1108	1094	1902	329	1000	760	1	1	190178237	2081	-1.85	0.47	12	0.00	-591.00	2306.00	1371	20230518	-20.20	1000	20240320	9.40	1222	-10.47	20240401	1000	9.40	20240320	1370	-20.15	20230523	1000	9.40	20240320	0.49	N	027970	1000	1901 억	127938	N	N	0	N	N
54	20240523	120342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	-1	5	-0.09	6989180	6418	36.48	1098	1099	1082	1427	769	1098	1089.00	0.07	-1128	1111	1104	1097	1090	1083	1108	1094	1902	329	1000	760	1	1	190178237	2086	-1.86	0.48	12	0.00	-591.00	2306.00	1371	20230518	-19.99	1000	20240320	9.70	1222	-10.23	20240401	1000	9.70	20240320	1370	-19.93	20230523	1000	9.70	20240320	0.49	N	027970	1000	1901 억	127938	N	N	0	N	N
55	20240523	110341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1098	0	3	0.00	6984822	6414	36.45	1098	1099	1082	1427	769	1098	1089.00	0.07	-1128	1111	1104	1097	1090	1083	1108	1094	1902	329	1000	760	1	1	190178237	2088	-1.86	0.48	12	0.00	-591.00	2306.00	1371	20230518	-19.91	1000	20240320	9.80	1222	-10.15	20240401	1000	9.80	20240320	1370	-19.85	20230523	1000	9.80	20240320	0.49	N	027970	1000	1901 억	127938	N	N	0	N	N
56	20240523	100342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1091	-7	5	-0.64	6103197	5611	31.89	1098	1098	1082	1427	769	1098	1087.72	0.07	-802	1111	1104	1097	1090	1083	1108	1094	1902	329	1000	760	1	1	190178237	2075	-1.85	0.47	12	0.00	-591.00	2306.00	1371	20230518	-20.42	1000	20240320	9.10	1222	-10.72	20240401	1000	9.10	20240320	1370	-20.36	20230523	1000	9.10	20240320	0.49	N	027970	1000	1901 억	127938	N	N	0	N	N
57	20240523	090344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1084	-14	5	-1.28	3208992	2953	16.78	1098	1098	1082	1427	769	1098	1086.69	0.07	-93	1111	1104	1097	1090	1083	1108	1094	1902	329	1000	760	1	1	190178237	2062	-1.83	0.47	12	0.00	-591.00	2306.00	1371	20230518	-20.93	1000	20240320	8.40	1222	-11.29	20240401	1000	8.40	20240320	1370	-20.88	20230523	1000	8.40	20240320	0.49	N	027970	1000	1901 억	127938	N	N	0	N	N
58	20240522	160340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1098	2	2	0.18	19262947	17594	29.59	1096	1104	1090	1424	768	1096	1094.86	0.07	-1183	1118	1106	1099	1087	1080	1103	1084	1902	328	1000	760	1	1	190178237	2088	-1.86	0.48	12	0.01	-591.00	2306.00	1371	20230518	-19.91	1000	20240320	9.80	1222	-10.15	20240401	1000	9.80	20240320	1370	-19.85	20230523	1000	9.80	20240320	0.50	N	027970	1000	1901 억	129496	N	N	0	N	N
59	20240522	150342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	0	3	0.00	18694309	17076	28.72	1096	1104	1090	1424	768	1096	1094.77	0.07	-1225	1118	1106	1099	1087	1080	1103	1084	1902	328	1000	760	1	1	190178237	2084	-1.85	0.48	12	0.01	-591.00	2306.00	1371	20230518	-20.06	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1370	-20.00	20230523	1000	9.60	20240320	0.50	N	027970	1000	1901 억	129496	N	N	0	N	N
60	20240522	140342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	0	3	0.00	13182385	12046	20.26	1096	1104	1090	1424	768	1096	1094.34	0.07	-873	1118	1106	1099	1087	1080	1103	1084	1902	328	1000	760	1	1	190178237	2084	-1.85	0.48	12	0.01	-591.00	2306.00	1371	20230518	-20.06	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1370	-20.00	20230523	1000	9.60	20240320	0.50	N	027970	1000	1901 억	129496	N	N	0	N	N
61	20240522	130341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	1	2	0.09	12461348	11388	19.15	1096	1104	1090	1424	768	1096	1094.25	0.07	-971	1118	1106	1099	1087	1080	1103	1084	1902	328	1000	760	1	1	190178237	2086	-1.86	0.48	12	0.01	-591.00	2306.00	1371	20230518	-19.99	1000	20240320	9.70	1222	-10.23	20240401	1000	9.70	20240320	1370	-19.93	20230523	1000	9.70	20240320	0.50	N	027970	1000	1901 억	129496	N	N	0	N	N
62	20240522	120341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	1	2	0.09	8883996	8123	13.66	1096	1104	1090	1424	768	1096	1093.68	0.07	-813	1118	1106	1099	1087	1080	1103	1084	1902	328	1000	760	1	1	190178237	2086	-1.86	0.48	12	0.00	-591.00	2306.00	1371	20230518	-19.99	1000	20240320	9.70	1222	-10.23	20240401	1000	9.70	20240320	1370	-19.93	20230523	1000	9.70	20240320	0.50	N	027970	1000	1901 억	129496	N	N	0	N	N
63	20240522	110342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	-3	5	-0.27	7715719	7057	11.87	1096	1104	1090	1424	768	1096	1093.34	0.07	-881	1118	1106	1099	1087	1080	1103	1084	1902	328	1000	760	1	1	190178237	2079	-1.85	0.47	12	0.00	-591.00	2306.00	1371	20230518	-20.28	1000	20240320	9.30	1222	-10.56	20240401	1000	9.30	20240320	1370	-20.22	20230523	1000	9.30	20240320	0.50	N	027970	1000	1901 억	129496	N	N	0	N	N
64	20240522	100342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	0	3	0.00	3487296	3192	5.37	1096	1104	1090	1424	768	1096	1092.51	0.07	-812	1118	1106	1099	1087	1080	1103	1084	1902	328	1000	760	1	1	190178237	2084	-1.85	0.48	12	0.00	-591.00	2306.00	1371	20230518	-20.06	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1370	-20.00	20230523	1000	9.60	20240320	0.50	N	027970	1000	1901 억	129496	N	N	0	N	N
65	20240522	090342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	0	3	0.00	27400	25	0.04	1096	1096	1096	1424	768	1096	1096.00	0.07	-3	1118	1106	1099	1087	1080	1103	1084	1902	328	1000	760	1	1	190178237	2084	-1.85	0.48	12	0.00	-591.00	2306.00	1371	20230518	-20.06	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1370	-20.00	20230523	1000	9.60	20240320	0.50	N	027970	1000	1901 억	129496	N	N	0	N	N
66	20240521	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	-4	5	-0.36	65227666	59454	142.52	1100	1111	1092	1430	770	1100	1097.11	0.07	-5484	1115	1107	1102	1094	1089	1105	1092	1902	330	1000	770	1	1	190178237	2084	-1.85	0.48	12	0.03	-591.00	2306.00	1371	20230518	-20.06	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1370	-20.00	20230523	1000	9.60	20240320	0.49	N	027970	1000	1901 억	135081	N	N	0	N	N
67	20240521	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	-4	5	-0.36	59966946	54655	131.02	1100	1111	1092	1430	770	1100	1097.19	0.07	-1960	1115	1107	1102	1094	1089	1105	1092	1902	330	1000	770	1	1	190178237	2084	-1.85	0.48	12	0.03	-591.00	2306.00	1371	20230518	-20.06	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1370	-20.00	20230523	1000	9.60	20240320	0.49	N	027970	1000	1901 억	135081	N	N	0	N	N
68	20240521	140340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	-4	5	-0.36	42410227	38609	92.55	1100	1111	1094	1430	770	1100	1098.45	0.07	-4630	1115	1107	1102	1094	1089	1105	1092	1902	330	1000	770	1	1	190178237	2084	-1.85	0.48	12	0.02	-591.00	2306.00	1371	20230518	-20.06	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1370	-20.00	20230523	1000	9.60	20240320	0.49	N	027970	1000	1901 억	135081	N	N	0	N	N
69	20240521	130341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1099	-1	5	-0.09	28249927	25709	61.63	1100	1109	1095	1430	770	1100	1098.83	0.07	-3643	1115	1107	1102	1094	1089	1105	1092	1902	330	1000	770	1	1	190178237	2090	-1.86	0.48	12	0.01	-591.00	2306.00	1371	20230518	-19.84	1000	20240320	9.90	1222	-10.07	20240401	1000	9.90	20240320	1370	-19.78	20230523	1000	9.90	20240320	0.49	N	027970	1000	1901 억	135081	N	N	0	N	N
70	20240521	120341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1096	-4	5	-0.36	28020557	25500	61.13	1100	1109	1095	1430	770	1100	1098.85	0.07	-3633	1115	1107	1102	1094	1089	1105	1092	1902	330	1000	770	1	1	190178237	2084	-1.85	0.48	12	0.01	-591.00	2306.00	1371	20230518	-20.06	1000	20240320	9.60	1222	-10.31	20240401	1000	9.60	20240320	1370	-20.00	20230523	1000	9.60	20240320	0.49	N	027970	1000	1901 억	135081	N	N	0	N	N
71	20240521	110342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	-3	5	-0.27	23410456	21294	51.05	1100	1109	1095	1430	770	1100	1099.39	0.07	-3400	1115	1107	1102	1094	1089	1105	1092	1902	330	1000	770	1	1	190178237	2086	-1.86	0.48	12	0.01	-591.00	2306.00	1371	20230518	-19.99	1000	20240320	9.70	1222	-10.23	20240401	1000	9.70	20240320	1370	-19.93	20230523	1000	9.70	20240320	0.49	N	027970	1000	1901 억	135081	N	N	0	N	N
72	20240521	100342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1101	1	2	0.09	1859647	1684	4.04	1100	1109	1098	1430	770	1100	1104.30	0.07	-625	1115	1107	1102	1094	1089	1105	1092	1902	330	1000	770	1	1	190178237	2094	-1.86	0.48	12	0.00	-591.00	2306.00	1371	20230518	-19.69	1000	20240320	10.10	1222	-9.90	20240401	1000	10.10	20240320	1370	-19.64	20230523	1000	10.10	20240320	0.49	N	027970	1000	1901 억	135081	N	N	0	N	N
73	20240521	090339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1109	9	2	0.82	17609	16	0.04	1100	1109	1100	1430	770	1100	1100.56	0.07	-1	1115	1107	1102	1094	1089	1105	1092	1902	330	1000	770	1	1	190178237	2109	-1.88	0.48	12	0.00	-591.00	2306.00	1371	20230518	-19.11	1000	20240320	10.90	1222	-9.25	20240401	1000	10.90	20240320	1370	-19.05	20230523	1000	10.90	20240320	0.49	N	027970	1000	1901 억	135081	N	N	0	N	N
74	20240517	160342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1106	-10	5	-0.90	81417012	73935	175.94	1110	1110	1096	1450	782	1116	1101.16	0.07	1678	1129	1122	1116	1109	1103	1119	1106	1902	334	1000	780	1	1	190178237	2103	-1.87	0.48	12	0.04	-591.00	2306.00	1376	20230510	-19.62	1000	20240320	10.60	1222	-9.49	20240401	1000	10.60	20240320	1371	-19.33	20230518	1000	10.60	20240320	0.49	N	027970	1000	1901 억	124471	N	N	1	N	N
75	20240517	150344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1108	-8	5	-0.72	75334670	68408	162.79	1110	1110	1096	1450	782	1116	1101.26	0.07	1714	1129	1122	1116	1109	1103	1119	1106	1902	334	1000	780	1	1	190178237	2107	-1.87	0.48	12	0.04	-591.00	2306.00	1376	20230510	-19.48	1000	20240320	10.80	1222	-9.33	20240401	1000	10.80	20240320	1371	-19.18	20230518	1000	10.80	20240320	0.49	N	027970	1000	1901 억	124471	N	N	1	N	N
76	20240517	140337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1098	-18	5	-1.61	74635829	67775	161.28	1110	1110	1096	1450	782	1116	1101.23	0.07	1694	1129	1122	1116	1109	1103	1119	1106	1902	334	1000	780	1	1	190178237	2088	-1.86	0.48	12	0.04	-591.00	2306.00	1376	20230510	-20.20	1000	20240320	9.80	1222	-10.15	20240401	1000	9.80	20240320	1371	-19.91	20230518	1000	9.80	20240320	0.49	N	027970	1000	1901 억	124471	N	N	1	N	N
77	20240517	130336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1106	-10	5	-0.90	60164980	54591	129.91	1110	1110	1096	1450	782	1116	1102.10	0.07	928	1129	1122	1116	1109	1103	1119	1106	1902	334	1000	780	1	1	190178237	2103	-1.87	0.48	12	0.03	-591.00	2306.00	1376	20230510	-19.62	1000	20240320	10.60	1222	-9.49	20240401	1000	10.60	20240320	1371	-19.33	20230518	1000	10.60	20240320	0.49	N	027970	1000	1901 억	124471	N	N	1	N	N
78	20240517	120337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1102	-14	5	-1.25	55382108	50247	119.57	1110	1110	1096	1450	782	1116	1102.20	0.07	460	1129	1122	1116	1109	1103	1119	1106	1902	334	1000	780	1	1	190178237	2096	-1.86	0.48	12	0.03	-591.00	2306.00	1376	20230510	-19.91	1000	20240320	10.20	1222	-9.82	20240401	1000	10.20	20240320	1371	-19.62	20230518	1000	10.20	20240320	0.49	N	027970	1000	1901 억	124471	N	N	1	N	N
79	20240517	110337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1104	-12	5	-1.08	49449012	44865	106.77	1110	1110	1096	1450	782	1116	1102.17	0.07	1329	1129	1122	1116	1109	1103	1119	1106	1902	334	1000	780	1	1	190178237	2100	-1.87	0.48	12	0.02	-591.00	2306.00	1376	20230510	-19.77	1000	20240320	10.40	1222	-9.66	20240401	1000	10.40	20240320	1371	-19.47	20230518	1000	10.40	20240320	0.49	N	027970	1000	1901 억	124471	N	N	1	N	N
80	20240517	100334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-6	5	-0.54	33685324	30586	72.79	1110	1110	1098	1450	782	1116	1101.33	0.07	196	1129	1122	1116	1109	1103	1119	1106	1902	334	1000	780	1	1	190178237	2111	-1.88	0.48	12	0.02	-591.00	2306.00	1376	20230510	-19.33	1000	20240320	11.00	1222	-9.17	20240401	1000	11.00	20240320	1371	-19.04	20230518	1000	11.00	20240320	0.49	N	027970	1000	1901 억	124471	N	N	1	N	N
81	20240517	090337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1108	-8	5	-0.72	93224	84	0.20	1110	1110	1108	1450	782	1116	1109.81	0.07	-16	1129	1122	1116	1109	1103	1119	1106	1902	334	1000	780	1	1	190178237	2107	-1.87	0.48	12	0.00	-591.00	2306.00	1376	20230510	-19.48	1000	20240320	10.80	1222	-9.33	20240401	1000	10.80	20240320	1371	-19.18	20230518	1000	10.80	20240320	0.49	N	027970	1000	1901 억	124471	N	N	1	N	N
82	20240516	160336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	1	2	0.09	46821076	41849	124.43	1117	1123	1110	1449	781	1115	1118.81	0.07	-3138	1124	1119	1111	1106	1098	1122	1109	1902	334	1000	780	1	1	190178237	2122	-1.89	0.48	12	0.02	-591.00	2306.00	1377	20230509	-18.95	1000	20240320	11.60	1222	-8.67	20240401	1000	11.60	20240320	1371	-18.60	20230518	1000	11.60	20240320	0.49	N	027970	1000	1901 억	127609	N	N	1	N	N
83	20240516	150334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	0	3	0.00	45966533	41081	122.15	1117	1123	1111	1449	781	1115	1118.92	0.07	-2716	1124	1119	1111	1106	1098	1122	1109	1902	334	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.02	-591.00	2306.00	1377	20230509	-19.03	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1371	-18.67	20230518	1000	11.50	20240320	0.49	N	027970	1000	1901 억	127609	N	N	14	N	N
84	20240516	140337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	0	3	0.00	44356834	39635	117.85	1117	1123	1114	1449	781	1115	1119.13	0.07	-2395	1124	1119	1111	1106	1098	1122	1109	1902	334	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.02	-591.00	2306.00	1377	20230509	-19.03	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1371	-18.67	20230518	1000	11.50	20240320	0.49	N	027970	1000	1901 억	127609	N	N	14	N	N
85	20240516	130337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	-1	5	-0.09	42437740	37913	112.73	1117	1123	1114	1449	781	1115	1119.35	0.07	-2036	1124	1119	1111	1106	1098	1122	1109	1902	334	1000	780	1	1	190178237	2119	-1.88	0.48	12	0.02	-591.00	2306.00	1377	20230509	-19.10	1000	20240320	11.40	1222	-8.84	20240401	1000	11.40	20240320	1371	-18.75	20230518	1000	11.40	20240320	0.49	N	027970	1000	1901 억	127609	N	N	14	N	N
86	20240516	120334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	0	3	0.00	39732520	35486	105.51	1117	1123	1115	1449	781	1115	1119.67	0.07	-1715	1124	1119	1111	1106	1098	1122	1109	1902	334	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.02	-591.00	2306.00	1377	20230509	-19.03	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1371	-18.67	20230518	1000	11.50	20240320	0.49	N	027970	1000	1901 억	127609	N	N	14	N	N
87	20240516	110334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	4	2	0.36	31385262	28012	83.29	1117	1123	1117	1449	781	1115	1120.42	0.07	-1650	1124	1119	1111	1106	1098	1122	1109	1902	334	1000	780	1	1	190178237	2128	-1.89	0.49	12	0.01	-591.00	2306.00	1377	20230509	-18.74	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1371	-18.38	20230518	1000	11.90	20240320	0.49	N	027970	1000	1901 억	127609	N	N	14	N	N
88	20240516	100334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	7	2	0.63	28296699	25258	75.10	1117	1123	1117	1449	781	1115	1120.31	0.07	-1449	1124	1119	1111	1106	1098	1122	1109	1902	334	1000	780	1	1	190178237	2134	-1.90	0.49	12	0.01	-591.00	2306.00	1377	20230509	-18.52	1000	20240320	12.20	1222	-8.18	20240401	1000	12.20	20240320	1371	-18.16	20230518	1000	12.20	20240320	0.49	N	027970	1000	1901 억	127609	N	N	14	N	N
89	20240516	090334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	5	2	0.45	8260547	7390	21.97	1117	1121	1117	1449	781	1115	1117.80	0.07	-812	1124	1119	1111	1106	1098	1122	1109	1902	334	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.00	-591.00	2306.00	1377	20230509	-18.66	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1371	-18.31	20230518	1000	12.00	20240320	0.49	N	027970	1000	1901 억	127609	N	N	14	N	N
90	20240514	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-1	5	-0.09	37060746	33331	93.34	1110	1116	1103	1450	782	1116	1111.90	0.07	-1598	1122	1118	1112	1108	1102	1121	1111	1902	334	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.02	-591.00	2306.00	1412	20230508	-21.03	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1371	-18.67	20230518	1000	11.50	20240320	0.49	N	027970	1000	1901 억	129082	N	N	14	N	N
91	20240514	150339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	-4	5	-0.36	33822235	30423	85.19	1110	1116	1103	1450	782	1116	1111.73	0.07	-1298	1122	1118	1112	1108	1102	1121	1111	1902	334	1000	780	1	1	190178237	2115	-1.88	0.48	12	0.02	-591.00	2306.00	1412	20230508	-21.25	1000	20240320	11.20	1222	-9.00	20240401	1000	11.20	20240320	1371	-18.89	20230518	1000	11.20	20240320	0.49	N	027970	1000	1901 억	129082	N	N	0	N	N
92	20240514	140338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-1	5	-0.09	30284438	27245	76.30	1110	1116	1103	1450	782	1116	1111.56	0.07	-1168	1122	1118	1112	1108	1102	1121	1111	1902	334	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.01	-591.00	2306.00	1412	20230508	-21.03	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1371	-18.67	20230518	1000	11.50	20240320	0.49	N	027970	1000	1901 억	129082	N	N	0	N	N
93	20240514	130339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	0	3	0.00	28888016	25993	72.79	1110	1116	1103	1450	782	1116	1111.38	0.07	-1130	1122	1118	1112	1108	1102	1121	1111	1902	334	1000	780	1	1	190178237	2122	-1.89	0.48	12	0.01	-591.00	2306.00	1412	20230508	-20.96	1000	20240320	11.60	1222	-8.67	20240401	1000	11.60	20240320	1371	-18.60	20230518	1000	11.60	20240320	0.49	N	027970	1000	1901 억	129082	N	N	0	N	N
94	20240514	120338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	-2	5	-0.18	22087203	19894	55.71	1110	1115	1103	1450	782	1116	1110.24	0.07	-886	1122	1118	1112	1108	1102	1121	1111	1902	334	1000	780	1	1	190178237	2119	-1.88	0.48	12	0.01	-591.00	2306.00	1412	20230508	-21.10	1000	20240320	11.40	1222	-8.84	20240401	1000	11.40	20240320	1371	-18.75	20230518	1000	11.40	20240320	0.49	N	027970	1000	1901 억	129082	N	N	0	N	N
95	20240514	110337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-1	5	-0.09	19401829	17477	48.94	1110	1115	1103	1450	782	1116	1110.13	0.07	-788	1122	1118	1112	1108	1102	1121	1111	1902	334	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.01	-591.00	2306.00	1412	20230508	-21.03	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1371	-18.67	20230518	1000	11.50	20240320	0.49	N	027970	1000	1901 억	129082	N	N	0	N	N
96	20240514	100337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-6	5	-0.54	7036204	6349	17.78	1110	1112	1103	1450	782	1116	1108.24	0.07	-91	1122	1118	1112	1108	1102	1121	1111	1902	334	1000	780	1	1	190178237	2111	-1.88	0.48	12	0.00	-591.00	2306.00	1412	20230508	-21.39	1000	20240320	11.00	1222	-9.17	20240401	1000	11.00	20240320	1371	-19.04	20230518	1000	11.00	20240320	0.49	N	027970	1000	1901 억	129082	N	N	0	N	N
97	20240514	090337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-6	5	-0.54	460650	415	1.16	1110	1110	1110	1450	782	1116	1110.00	0.07	-62	1122	1118	1112	1108	1102	1121	1111	1902	334	1000	780	1	1	190178237	2111	-1.88	0.48	12	0.00	-591.00	2306.00	1412	20230508	-21.39	1000	20240320	11.00	1222	-9.17	20240401	1000	11.00	20240320	1371	-19.04	20230518	1000	11.00	20240320	0.49	N	027970	1000	1901 억	129082	N	N	0	N	N
98	20240513	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	-3	5	-0.27	39680041	35710	58.31	1113	1116	1106	1454	784	1119	1111.17	0.07	-1684	1134	1126	1116	1108	1098	1130	1112	1902	335	1000	780	1	1	190178237	2122	-1.89	0.48	12	0.02	-591.00	2306.00	1428	20230504	-21.85	1000	20240320	11.60	1222	-8.67	20240401	1000	11.60	20240320	1371	-18.60	20230518	1000	11.60	20240320	0.50	N	027970	1000	1901 억	130766	N	N	0	N	N
99	20240513	150338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1106	-13	5	-1.16	31865746	28691	46.85	1113	1116	1106	1454	784	1119	1110.65	0.07	-734	1134	1126	1116	1108	1098	1130	1112	1902	335	1000	780	1	1	190178237	2103	-1.87	0.48	12	0.02	-591.00	2306.00	1428	20230504	-22.55	1000	20240320	10.60	1222	-9.49	20240401	1000	10.60	20240320	1371	-19.33	20230518	1000	10.60	20240320	0.50	N	027970	1000	1901 억	130766	N	N	0	N	N
100	20240513	140337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1113	-6	5	-0.54	21601993	19428	31.72	1113	1116	1110	1454	784	1119	1111.90	0.07	-419	1134	1126	1116	1108	1098	1130	1112	1902	335	1000	780	1	1	190178237	2117	-1.88	0.48	12	0.01	-591.00	2306.00	1428	20230504	-22.06	1000	20240320	11.30	1222	-8.92	20240401	1000	11.30	20240320	1371	-18.82	20230518	1000	11.30	20240320	0.50	N	027970	1000	1901 억	130766	N	N	0	N	N
101	20240513	130336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-4	5	-0.36	20860844	18762	30.64	1113	1116	1110	1454	784	1119	1111.87	0.07	-308	1134	1126	1116	1108	1098	1130	1112	1902	335	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.01	-591.00	2306.00	1428	20230504	-21.92	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1371	-18.67	20230518	1000	11.50	20240320	0.50	N	027970	1000	1901 억	130766	N	N	0	N	N
102	20240513	120338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1113	-6	5	-0.54	16368880	14722	24.04	1113	1116	1110	1454	784	1119	1111.87	0.07	-162	1134	1126	1116	1108	1098	1130	1112	1902	335	1000	780	1	1	190178237	2117	-1.88	0.48	12	0.01	-591.00	2306.00	1428	20230504	-22.06	1000	20240320	11.30	1222	-8.92	20240401	1000	11.30	20240320	1371	-18.82	20230518	1000	11.30	20240320	0.50	N	027970	1000	1901 억	130766	N	N	0	N	N
103	20240513	110337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	-7	5	-0.63	12627682	11357	18.55	1113	1116	1110	1454	784	1119	1111.89	0.07	-166	1134	1126	1116	1108	1098	1130	1112	1902	335	1000	780	1	1	190178237	2115	-1.88	0.48	12	0.01	-591.00	2306.00	1428	20230504	-22.13	1000	20240320	11.20	1222	-9.00	20240401	1000	11.20	20240320	1371	-18.89	20230518	1000	11.20	20240320	0.50	N	027970	1000	1901 억	130766	N	N	0	N	N
104	20240513	100339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	-7	5	-0.63	9781879	8797	14.36	1113	1116	1110	1454	784	1119	1111.96	0.07	-93	1134	1126	1116	1108	1098	1130	1112	1902	335	1000	780	1	1	190178237	2115	-1.88	0.48	12	0.00	-591.00	2306.00	1428	20230504	-22.13	1000	20240320	11.20	1222	-9.00	20240401	1000	11.20	20240320	1371	-18.89	20230518	1000	11.20	20240320	0.50	N	027970	1000	1901 억	130766	N	N	0	N	N
105	20240513	090338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1113	-6	5	-0.54	2581037	2319	3.79	1113	1113	1112	1454	784	1119	1113.00	0.07	-329	1134	1126	1116	1108	1098	1130	1112	1902	335	1000	780	1	1	190178237	2117	-1.88	0.48	12	0.00	-591.00	2306.00	1428	20230504	-22.06	1000	20240320	11.30	1222	-8.92	20240401	1000	11.30	20240320	1371	-18.82	20230518	1000	11.30	20240320	0.50	N	027970	1000	1901 억	130766	N	N	0	N	N
106	20240510	160329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	0	3	0.00	68278606	61239	50.54	1106	1124	1106	1454	784	1119	1114.95	0.07	-12177	1140	1129	1111	1100	1082	1135	1106	1902	335	1000	780	1	1	190178237	2128	-1.89	0.49	12	0.03	-591.00	2306.00	1530	20230503	-26.86	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1376	-18.68	20230510	1000	11.90	20240320	0.50	N	027970	1000	1901 억	130228	N	N	0	N	N
107	20240510	150331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	-5	5	-0.45	57627911	51675	42.65	1106	1124	1106	1454	784	1119	1115.20	0.07	-8228	1140	1129	1111	1100	1082	1135	1106	1902	335	1000	780	1	1	190178237	2119	-1.88	0.48	12	0.03	-591.00	2306.00	1530	20230503	-27.19	1000	20240320	11.40	1222	-8.84	20240401	1000	11.40	20240320	1376	-19.04	20230510	1000	11.40	20240320	0.50	N	027970	1000	1901 억	130228	N	N	0	N	N
108	20240510	140332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	-2	5	-0.18	46795848	41990	34.66	1106	1124	1106	1454	784	1119	1114.45	0.07	-6650	1140	1129	1111	1100	1082	1135	1106	1902	335	1000	780	1	1	190178237	2124	-1.89	0.48	12	0.02	-591.00	2306.00	1530	20230503	-26.99	1000	20240320	11.70	1222	-8.59	20240401	1000	11.70	20240320	1376	-18.82	20230510	1000	11.70	20240320	0.50	N	027970	1000	1901 억	130228	N	N	0	N	N
109	20240510	130329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	-2	5	-0.18	32696473	29316	24.20	1106	1124	1106	1454	784	1119	1115.31	0.07	-6853	1140	1129	1111	1100	1082	1135	1106	1902	335	1000	780	1	1	190178237	2124	-1.89	0.48	12	0.02	-591.00	2306.00	1530	20230503	-26.99	1000	20240320	11.70	1222	-8.59	20240401	1000	11.70	20240320	1376	-18.82	20230510	1000	11.70	20240320	0.50	N	027970	1000	1901 억	130228	N	N	0	N	N
110	20240510	120328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-4	5	-0.36	29375704	26338	21.74	1106	1124	1106	1454	784	1119	1115.34	0.07	-6784	1140	1129	1111	1100	1082	1135	1106	1902	335	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.01	-591.00	2306.00	1530	20230503	-27.12	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1376	-18.97	20230510	1000	11.50	20240320	0.50	N	027970	1000	1901 억	130228	N	N	0	N	N
111	20240510	110328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-4	5	-0.36	27781030	24907	20.56	1106	1124	1106	1454	784	1119	1115.39	0.07	-6780	1140	1129	1111	1100	1082	1135	1106	1902	335	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.01	-591.00	2306.00	1530	20230503	-27.12	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1376	-18.97	20230510	1000	11.50	20240320	0.50	N	027970	1000	1901 억	130228	N	N	0	N	N
112	20240510	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	1	2	0.09	24635976	22087	18.23	1106	1124	1106	1454	784	1119	1115.41	0.07	-6461	1140	1129	1111	1100	1082	1135	1106	1902	335	1000	780	1	1	190178237	2130	-1.90	0.49	12	0.01	-591.00	2306.00	1530	20230503	-26.80	1000	20240320	12.00	1222	-8.35	20240401	1000	12.00	20240320	1376	-18.60	20230510	1000	12.00	20240320	0.50	N	027970	1000	1901 억	130228	N	N	0	N	N
113	20240510	090330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-4	5	-0.36	8663023	7810	6.45	1106	1115	1106	1454	784	1119	1109.22	0.07	-3938	1140	1129	1111	1100	1082	1135	1106	1902	335	1000	780	1	1	190178237	2120	-1.89	0.48	12	0.00	-591.00	2306.00	1530	20230503	-27.12	1000	20240320	11.50	1222	-8.76	20240401	1000	11.50	20240320	1376	-18.97	20230510	1000	11.50	20240320	0.50	N	027970	1000	1901 억	130228	N	N	0	N	N
114	20240509	160334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	26	2	2.38	133297337	119813	291.47	1093	1122	1093	1420	766	1093	1112.49	0.07	-10533	1111	1101	1089	1079	1067	1107	1085	1902	327	1000	760	1	1	190178237	2128	-1.89	0.49	12	0.06	-591.00	2306.00	1530	20230503	-26.86	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1377	-18.74	20230509	1000	11.90	20240320	0.50	N	027970	1000	1901 억	131001	N	N	1	N	N
115	20240509	150336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	25	2	2.29	121837555	109571	266.55	1093	1122	1093	1420	766	1093	1111.95	0.07	-10294	1111	1101	1089	1079	1067	1107	1085	1902	327	1000	760	1	1	190178237	2126	-1.89	0.48	12	0.06	-591.00	2306.00	1530	20230503	-26.93	1000	20240320	11.80	1222	-8.51	20240401	1000	11.80	20240320	1377	-18.81	20230509	1000	11.80	20240320	0.50	N	027970	1000	1901 억	131001	N	N	1	N	N
116	20240509	140330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	26	2	2.38	110507344	99450	241.93	1093	1122	1093	1420	766	1093	1111.18	0.07	-10155	1111	1101	1089	1079	1067	1107	1085	1902	327	1000	760	1	1	190178237	2128	-1.89	0.49	12	0.05	-591.00	2306.00	1530	20230503	-26.86	1000	20240320	11.90	1222	-8.43	20240401	1000	11.90	20240320	1377	-18.74	20230509	1000	11.90	20240320	0.50	N	027970	1000	1901 억	131001	N	N	1	N	N
117	20240509	130330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	23	2	2.10	80556743	72667	176.78	1093	1121	1093	1420	766	1093	1108.57	0.07	-9840	1111	1101	1089	1079	1067	1107	1085	1902	327	1000	760	1	1	190178237	2122	-1.89	0.48	12	0.04	-591.00	2306.00	1530	20230503	-27.06	1000	20240320	11.60	1222	-8.67	20240401	1000	11.60	20240320	1377	-18.95	20230509	1000	11.60	20240320	0.50	N	027970	1000	1901 억	131001	N	N	1	N	N
118	20240509	120330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	21	2	1.92	70848808	63962	155.60	1093	1121	1093	1420	766	1093	1107.67	0.07	-9845	1111	1101	1089	1079	1067	1107	1085	1902	327	1000	760	1	1	190178237	2119	-1.88	0.48	12	0.03	-591.00	2306.00	1530	20230503	-27.19	1000	20240320	11.40	1222	-8.84	20240401	1000	11.40	20240320	1377	-19.10	20230509	1000	11.40	20240320	0.50	N	027970	1000	1901 억	131001	N	N	1	N	N
119	20240509	110324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1109	16	2	1.46	62505858	56466	137.36	1093	1121	1093	1420	766	1093	1106.96	0.07	-9561	1111	1101	1089	1079	1067	1107	1085	1902	327	1000	760	1	1	190178237	2109	-1.88	0.48	12	0.03	-591.00	2306.00	1530	20230503	-27.52	1000	20240320	10.90	1222	-9.25	20240401	1000	10.90	20240320	1377	-19.46	20230509	1000	10.90	20240320	0.50	N	027970	1000	1901 억	131001	N	N	1	N	N
120	20240509	100325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1113	20	2	1.83	29649047	26970	65.61	1093	1114	1093	1420	766	1093	1099.33	0.07	-4611	1111	1101	1089	1079	1067	1107	1085	1902	327	1000	760	1	1	190178237	2117	-1.88	0.48	12	0.01	-591.00	2306.00	1530	20230503	-27.25	1000	20240320	11.30	1222	-8.92	20240401	1000	11.30	20240320	1377	-19.17	20230509	1000	11.30	20240320	0.50	N	027970	1000	1901 억	131001	N	N	1	N	N
121	20240509	090324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	0	3	0.00	53557	49	0.12	1093	1093	1093	1420	766	1093	1093.00	0.07	-6	1111	1101	1089	1079	1067	1107	1085	1902	327	1000	760	1	1	190178237	2079	-1.85	0.47	12	0.00	-591.00	2306.00	1530	20230503	-28.56	1000	20240320	9.30	1222	-10.56	20240401	1000	9.30	20240320	1377	-20.62	20230509	1000	9.30	20240320	0.50	N	027970	1000	1901 억	131001	N	N	1	N	N
122	20240508	160324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	-2	5	-0.18	44713411	41036	17.32	1082	1099	1077	1423	767	1095	1089.61	0.07	414	1137	1116	1096	1075	1055	1126	1085	1902	328	1000	760	1	1	190178237	2079	-1.85	0.47	12	0.02	-591.00	2306.00	1530	20230503	-28.56	1000	20240320	9.30	1222	-10.56	20240401	1000	9.30	20240320	1412	-22.59	20230508	1000	9.30	20240320	0.50	N	027970	1000	1901 억	129079	N	N	1	N	N
123	20240508	150327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1099	4	2	0.37	39830074	36576	15.44	1082	1099	1077	1423	767	1095	1088.97	0.07	1872	1137	1116	1096	1075	1055	1126	1085	1902	328	1000	760	1	1	190178237	2090	-1.86	0.48	12	0.02	-591.00	2306.00	1530	20230503	-28.17	1000	20240320	9.90	1222	-10.07	20240401	1000	9.90	20240320	1412	-22.17	20230508	1000	9.90	20240320	0.50	N	027970	1000	1901 억	129079	N	N	0	N	N
124	20240508	140322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1095	0	3	0.00	31735796	29189	12.32	1082	1095	1077	1423	767	1095	1087.25	0.07	3145	1137	1116	1096	1075	1055	1126	1085	1902	328	1000	760	1	1	190178237	2082	-1.85	0.47	12	0.02	-591.00	2306.00	1530	20230503	-28.43	1000	20240320	9.50	1222	-10.39	20240401	1000	9.50	20240320	1412	-22.45	20230508	1000	9.50	20240320	0.50	N	027970	1000	1901 억	129079	N	N	0	N	N
125	20240508	130322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	-2	5	-0.18	28066140	25825	10.90	1082	1095	1077	1423	767	1095	1086.78	0.07	2378	1137	1116	1096	1075	1055	1126	1085	1902	328	1000	760	1	1	190178237	2079	-1.85	0.47	12	0.01	-591.00	2306.00	1530	20230503	-28.56	1000	20240320	9.30	1222	-10.56	20240401	1000	9.30	20240320	1412	-22.59	20230508	1000	9.30	20240320	0.50	N	027970	1000	1901 억	129079	N	N	0	N	N
126	20240508	120323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1094	-1	5	-0.09	25719917	23679	10.00	1082	1094	1077	1423	767	1095	1086.19	0.07	2302	1137	1116	1096	1075	1055	1126	1085	1902	328	1000	760	1	1	190178237	2081	-1.85	0.47	12	0.01	-591.00	2306.00	1530	20230503	-28.50	1000	20240320	9.40	1222	-10.47	20240401	1000	9.40	20240320	1412	-22.52	20230508	1000	9.40	20240320	0.50	N	027970	1000	1901 억	129079	N	N	0	N	N
127	20240508	110355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1091	-4	5	-0.37	22438992	20671	8.73	1082	1092	1077	1423	767	1095	1085.53	0.07	2277	1137	1116	1096	1075	1055	1126	1085	1902	328	1000	760	1	1	190178237	2075	-1.85	0.47	12	0.01	-591.00	2306.00	1530	20230503	-28.69	1000	20240320	9.10	1222	-10.72	20240401	1000	9.10	20240320	1412	-22.73	20230508	1000	9.10	20240320	0.50	N	027970	1000	1901 억	129079	N	N	0	N	N
128	20240508	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	-5	5	-0.46	20997870	19349	8.17	1082	1092	1077	1423	767	1095	1085.22	0.07	2240	1137	1116	1096	1075	1055	1126	1085	1902	328	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.01	-591.00	2306.00	1530	20230503	-28.76	1000	20240320	9.00	1222	-10.80	20240401	1000	9.00	20240320	1412	-22.80	20230508	1000	9.00	20240320	0.50	N	027970	1000	1901 억	129079	N	N	0	N	N
129	20240508	090325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1092	-3	5	-0.27	4748512	4382	1.85	1082	1092	1082	1423	767	1095	1083.64	0.07	128	1137	1116	1096	1075	1055	1126	1085	1902	328	1000	760	1	1	190178237	2077	-1.85	0.47	12	0.00	-591.00	2306.00	1530	20230503	-28.63	1000	20240320	9.20	1222	-10.64	20240401	1000	9.20	20240320	1412	-22.66	20230508	1000	9.20	20240320	0.50	N	027970	1000	1901 억	129079	N	N	0	N	N
130	20240503	160331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1080	24	2	2.27	94714763	88471	108.84	1061	1080	1046	1372	740	1056	1070.55	0.07	-2646	1085	1070	1050	1035	1015	1078	1043	1902	316	1000	730	1	1	190178237	2054	-1.83	0.47	12	0.05	-591.00	2306.00	1530	20230503	-29.41	1000	20240320	8.00	1222	-11.62	20240401	1000	8.00	20240320	1530	-29.41	20230503	1000	8.00	20240320	0.49	N	027970	1000	1901 억	124529	N	N	1	N	N
131	20240503	150331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1074	18	2	1.70	79879217	74712	91.91	1061	1079	1046	1372	740	1056	1069.16	0.07	-2068	1085	1070	1050	1035	1015	1078	1043	1902	316	1000	730	1	1	190178237	2043	-1.82	0.47	12	0.04	-591.00	2306.00	1530	20230503	-29.80	1000	20240320	7.40	1222	-12.11	20240401	1000	7.40	20240320	1530	-29.80	20230503	1000	7.40	20240320	0.49	N	027970	1000	1901 억	124529	N	N	71	N	N
132	20240503	140331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1076	20	2	1.89	66227922	62040	76.32	1061	1079	1046	1372	740	1056	1067.50	0.07	-2140	1085	1070	1050	1035	1015	1078	1043	1902	316	1000	730	1	1	190178237	2046	-1.82	0.47	12	0.03	-591.00	2306.00	1530	20230503	-29.67	1000	20240320	7.60	1222	-11.95	20240401	1000	7.60	20240320	1530	-29.67	20230503	1000	7.60	20240320	0.49	N	027970	1000	1901 억	124529	N	N	71	N	N
133	20240503	130332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1068	12	2	1.14	30362327	28667	35.27	1061	1070	1046	1372	740	1056	1059.14	0.07	-796	1085	1070	1050	1035	1015	1078	1043	1902	316	1000	730	1	1	190178237	2031	-1.81	0.46	12	0.02	-591.00	2306.00	1530	20230503	-30.20	1000	20240320	6.80	1222	-12.60	20240401	1000	6.80	20240320	1530	-30.20	20230503	1000	6.80	20240320	0.49	N	027970	1000	1901 억	124529	N	N	71	N	N
134	20240503	120331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1055	-1	5	-0.09	15494375	14719	18.11	1061	1064	1046	1372	740	1056	1052.68	0.07	226	1085	1070	1050	1035	1015	1078	1043	1902	316	1000	730	1	1	190178237	2006	-1.79	0.46	12	0.01	-591.00	2306.00	1530	20230503	-31.05	1000	20240320	5.50	1222	-13.67	20240401	1000	5.50	20240320	1530	-31.05	20230503	1000	5.50	20240320	0.49	N	027970	1000	1901 억	124529	N	N	71	N	N
135	20240503	110329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1056	0	3	0.00	12932365	12288	15.12	1061	1064	1046	1372	740	1056	1052.44	0.07	252	1085	1070	1050	1035	1015	1078	1043	1902	316	1000	730	1	1	190178237	2008	-1.79	0.46	12	0.01	-591.00	2306.00	1530	20230503	-30.98	1000	20240320	5.60	1222	-13.58	20240401	1000	5.60	20240320	1530	-30.98	20230503	1000	5.60	20240320	0.49	N	027970	1000	1901 억	124529	N	N	71	N	N
136	20240503	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1055	-1	5	-0.09	8121704	7702	9.48	1061	1064	1049	1372	740	1056	1054.49	0.07	-288	1085	1070	1050	1035	1015	1078	1043	1902	316	1000	730	1	1	190178237	2006	-1.79	0.46	12	0.00	-591.00	2306.00	1530	20230503	-31.05	1000	20240320	5.50	1222	-13.67	20240401	1000	5.50	20240320	1530	-31.05	20230503	1000	5.50	20240320	0.49	N	027970	1000	1901 억	124529	N	N	71	N	N
137	20240503	090328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1057	1	2	0.09	140038	132	0.16	1061	1061	1057	1372	740	1056	1060.89	0.07	-23	1085	1070	1050	1035	1015	1078	1043	1902	316	1000	730	1	1	190178237	2010	-1.79	0.46	12	0.00	-591.00	2306.00	1530	20230503	-30.92	1000	20240320	5.70	1222	-13.50	20240401	1000	5.70	20240320	1530	-30.92	20230503	1000	5.70	20240320	0.49	N	027970	1000	1901 억	124529	N	N	71	N	N
138	20240502	160327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1056	21	2	2.03	85157932	81037	128.86	1030	1065	1030	1345	725	1035	1050.85	0.06	968	1053	1043	1037	1027	1021	1041	1025	1902	310	1000	720	1	1	190178237	2008	-1.79	0.46	12	0.04	-591.00	2306.00	1530	20230503	-30.98	1000	20240320	5.60	1222	-13.58	20240401	1000	5.60	20240320	1530	-30.98	20230503	1000	5.60	20240320	0.49	N	027970	1000	1901 억	123599	N	N	71	N	N
139	20240502	150329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1056	21	2	2.03	81567071	77628	123.44	1030	1065	1030	1345	725	1035	1050.74	0.06	-121	1053	1043	1037	1027	1021	1041	1025	1902	310	1000	720	1	1	190178237	2008	-1.79	0.46	12	0.04	-591.00	2306.00	1530	20230503	-30.98	1000	20240320	5.60	1222	-13.58	20240401	1000	5.60	20240320	1530	-30.98	20230503	1000	5.60	20240320	0.49	N	027970	1000	1901 억	123599	N	N	0	N	N
140	20240502	140327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1049	14	2	1.35	76438871	72754	115.69	1030	1065	1030	1345	725	1035	1050.65	0.06	2668	1053	1043	1037	1027	1021	1041	1025	1902	310	1000	720	1	1	190178237	1995	-1.77	0.45	12	0.04	-591.00	2306.00	1530	20230503	-31.44	1000	20240320	4.90	1222	-14.16	20240401	1000	4.90	20240320	1530	-31.44	20230503	1000	4.90	20240320	0.49	N	027970	1000	1901 억	123599	N	N	0	N	N
141	20240502	130327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	30	2	2.90	56461950	53704	85.40	1030	1065	1030	1345	725	1035	1051.35	0.06	-316	1053	1043	1037	1027	1021	1041	1025	1902	310	1000	720	1	1	190178237	2025	-1.80	0.46	12	0.03	-591.00	2306.00	1530	20230503	-30.39	1000	20240320	6.50	1222	-12.85	20240401	1000	6.50	20240320	1530	-30.39	20230503	1000	6.50	20240320	0.49	N	027970	1000	1901 억	123599	N	N	0	N	N
142	20240502	120326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1050	15	2	1.45	17138060	16399	26.08	1030	1051	1030	1345	725	1035	1045.07	0.06	-147	1053	1043	1037	1027	1021	1041	1025	1902	310	1000	720	1	1	190178237	1997	-1.78	0.46	12	0.01	-591.00	2306.00	1530	20230503	-31.37	1000	20240320	5.00	1222	-14.08	20240401	1000	5.00	20240320	1530	-31.37	20230503	1000	5.00	20240320	0.49	N	027970	1000	1901 억	123599	N	N	0	N	N
143	20240502	110325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1043	8	2	0.77	8222413	7896	12.56	1030	1044	1030	1345	725	1035	1041.34	0.06	-241	1053	1043	1037	1027	1021	1041	1025	1902	310	1000	720	1	1	190178237	1984	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-31.83	1000	20240320	4.30	1222	-14.65	20240401	1000	4.30	20240320	1530	-31.83	20230503	1000	4.30	20240320	0.49	N	027970	1000	1901 억	123599	N	N	0	N	N
144	20240502	100326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1043	8	2	0.77	6245925	6001	9.54	1030	1044	1030	1345	725	1035	1040.81	0.06	-242	1053	1043	1037	1027	1021	1041	1025	1902	310	1000	720	1	1	190178237	1984	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-31.83	1000	20240320	4.30	1222	-14.65	20240401	1000	4.30	20240320	1530	-31.83	20230503	1000	4.30	20240320	0.49	N	027970	1000	1901 억	123599	N	N	0	N	N
145	20240502	090325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1039	4	2	0.39	554149	538	0.86	1030	1039	1030	1345	725	1035	1030.02	0.06	20	1053	1043	1037	1027	1021	1041	1025	1902	310	1000	720	1	1	190178237	1976	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.09	1000	20240320	3.90	1222	-14.98	20240401	1000	3.90	20240320	1530	-32.09	20230503	1000	3.90	20240320	0.49	N	027970	1000	1901 억	123599	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History