KissMeData/027970/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 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	foreignNetBuyingQuantity	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	20230731	160356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	17	2	1.35	88911910	69506	104.95	1260	1289	1260	1641	885	1263	1279.19	0.23	0	5341	1307	1285	1241	1219	1175	1296	1230	576	378	1000	880	1	1	57562997	737	32.82	0.73	12	0.12	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.41	N	027970	1000	575 억	134771	N	N	2	N	N
3	20230731	150357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1279	16	2	1.27	82609938	64573	97.50	1260	1289	1260	1641	885	1263	1279.33	0.23	0	5517	1307	1285	1241	1219	1175	1296	1230	576	378	1000	880	1	1	57562997	736	32.79	0.73	12	0.11	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.41	N	027970	1000	575 억	134771	N	N	21	N	N
4	20230731	140357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	17	2	1.35	73390594	57372	86.63	1260	1289	1260	1641	885	1263	1279.21	0.23	0	5915	1307	1285	1241	1219	1175	1296	1230	576	378	1000	880	1	1	57562997	737	32.82	0.73	12	0.10	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.41	N	027970	1000	575 억	134771	N	N	21	N	N
5	20230731	130359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1287	24	2	1.90	62569709	48941	73.90	1260	1289	1260	1641	885	1263	1278.47	0.23	0	7380	1307	1285	1241	1219	1175	1296	1230	576	378	1000	880	1	1	57562997	741	33.00	0.73	12	0.09	39.00	1760.00	1530	20230503	-15.88	999	20221013	28.83	1530	-15.88	20230503	1050	22.57	20230103	1530	-15.88	20230503	999	28.83	20221013	3.41	N	027970	1000	575 억	134771	N	N	21	N	N
6	20230731	120401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1288	25	2	1.98	59702231	46714	70.54	1260	1289	1260	1641	885	1263	1278.04	0.23	0	7395	1307	1285	1241	1219	1175	1296	1230	576	378	1000	880	1	1	57562997	741	33.03	0.73	12	0.08	39.00	1760.00	1530	20230503	-15.82	999	20221013	28.93	1530	-15.82	20230503	1050	22.67	20230103	1530	-15.82	20230503	999	28.93	20221013	3.41	N	027970	1000	575 억	134771	N	N	21	N	N
7	20230731	110403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1284	21	2	1.66	36491795	28614	43.21	1260	1289	1260	1641	885	1263	1275.31	0.23	0	8958	1307	1285	1241	1219	1175	1296	1230	576	378	1000	880	1	1	57562997	739	32.92	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.08	999	20221013	28.53	1530	-16.08	20230503	1050	22.29	20230103	1530	-16.08	20230503	999	28.53	20221013	3.41	N	027970	1000	575 억	134771	N	N	21	N	N
8	20230731	100401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1275	12	2	0.95	20311486	15993	24.15	1260	1279	1260	1641	885	1263	1270.02	0.23	0	3010	1307	1285	1241	1219	1175	1296	1230	576	378	1000	880	1	1	57562997	734	32.69	0.72	12	0.03	39.00	1760.00	1530	20230503	-16.67	999	20221013	27.63	1530	-16.67	20230503	1050	21.43	20230103	1530	-16.67	20230503	999	27.63	20221013	3.41	N	027970	1000	575 억	134771	N	N	21	N	N
9	20230731	090359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1260	-3	5	-0.24	214200	170	0.26	1260	1260	1260	1641	885	1263	1260.00	0.23	0	0	1307	1285	1241	1219	1175	1296	1230	576	378	1000	880	1	1	57562997	725	32.31	0.72	12	0.00	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	3.41	N	027970	1000	575 억	134771	N	N	21	N	N
10	20230728	160359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1263	47	2	3.87	81720479	66113	60.22	1206	1263	1197	1580	852	1216	1236.07	0.21	0	15305	1268	1242	1198	1172	1128	1255	1185	576	364	1000	850	1	1	57562997	727	32.38	0.72	12	0.11	39.00	1760.00	1530	20230503	-17.45	999	20221013	26.43	1530	-17.45	20230503	1050	20.29	20230103	1530	-17.45	20230503	999	26.43	20221013	3.41	N	027970	1000	575 억	119453	N	N	21	N	N
11	20230728	150358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1255	39	2	3.21	66921983	54362	49.52	1206	1255	1197	1580	852	1216	1231.04	0.21	0	15454	1268	1242	1198	1172	1128	1255	1185	576	364	1000	850	1	1	57562997	722	32.18	0.71	12	0.09	39.00	1760.00	1530	20230503	-17.97	999	20221013	25.63	1530	-17.97	20230503	1050	19.52	20230103	1530	-17.97	20230503	999	25.63	20221013	3.41	N	027970	1000	575 억	119453	N	N	0	N	N
12	20230728	140358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1250	34	2	2.80	64017420	52043	47.41	1206	1252	1197	1580	852	1216	1230.09	0.21	0	15454	1268	1242	1198	1172	1128	1255	1185	576	364	1000	850	1	1	57562997	720	32.05	0.71	12	0.09	39.00	1760.00	1530	20230503	-18.30	999	20221013	25.13	1530	-18.30	20230503	1050	19.05	20230103	1530	-18.30	20230503	999	25.13	20221013	3.41	N	027970	1000	575 억	119453	N	N	0	N	N
13	20230728	130358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1250	34	2	2.80	59355245	48309	44.00	1206	1250	1197	1580	852	1216	1228.66	0.21	0	14913	1268	1242	1198	1172	1128	1255	1185	576	364	1000	850	1	1	57562997	720	32.05	0.71	12	0.08	39.00	1760.00	1530	20230503	-18.30	999	20221013	25.13	1530	-18.30	20230503	1050	19.05	20230103	1530	-18.30	20230503	999	25.13	20221013	3.41	N	027970	1000	575 억	119453	N	N	0	N	N
14	20230728	120355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1241	25	2	2.06	53086263	43282	39.43	1206	1250	1197	1580	852	1216	1226.52	0.21	0	14913	1268	1242	1198	1172	1128	1255	1185	576	364	1000	850	1	1	57562997	714	31.82	0.71	12	0.08	39.00	1760.00	1530	20230503	-18.89	999	20221013	24.22	1530	-18.89	20230503	1050	18.19	20230103	1530	-18.89	20230503	999	24.22	20221013	3.41	N	027970	1000	575 억	119453	N	N	0	N	N
15	20230728	110400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1227	11	2	0.90	21274695	17472	15.92	1206	1228	1197	1580	852	1216	1217.65	0.21	0	2421	1268	1242	1198	1172	1128	1255	1185	576	364	1000	850	1	1	57562997	706	31.46	0.70	12	0.03	39.00	1760.00	1530	20230503	-19.80	999	20221013	22.82	1530	-19.80	20230503	1050	16.86	20230103	1530	-19.80	20230503	999	22.82	20221013	3.41	N	027970	1000	575 억	119453	N	N	0	N	N
16	20230728	100357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1220	4	2	0.33	5990986	4917	4.48	1206	1224	1206	1580	852	1216	1218.42	0.21	0	-211	1268	1242	1198	1172	1128	1255	1185	576	364	1000	850	1	1	57562997	702	31.28	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	999	22.12	20221013	3.41	N	027970	1000	575 억	119453	N	N	0	N	N
17	20230728	090359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1206	-10	5	-0.82	582498	483	0.44	1206	1206	1206	1580	852	1216	1206.00	0.21	0	-18	1268	1242	1198	1172	1128	1255	1185	576	364	1000	850	1	1	57562997	694	30.92	0.69	12	0.00	39.00	1760.00	1530	20230503	-21.18	999	20221013	20.72	1530	-21.18	20230503	1050	14.86	20230103	1530	-21.18	20230503	999	20.72	20221013	3.41	N	027970	1000	575 억	119453	N	N	0	N	N
18	20230727	160357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1216	18	2	1.50	132437836	109781	69.36	1154	1224	1154	1557	839	1198	1206.38	0.21	-23497	1132	1229	1213	1186	1170	1143	1200	1157	576	359	1000	830	1	1	57562997	700	31.18	0.69	12	0.19	39.00	1760.00	1530	20230503	-20.52	999	20221013	21.72	1530	-20.52	20230503	1050	15.81	20230103	1530	-20.52	20230503	999	21.72	20221013	3.42	N	027970	1000	575 억	118552	N	N	0	N	N
19	20230727	150357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1223	25	2	2.09	74428308	62168	39.28	1154	1224	1154	1557	839	1198	1197.21	0.21	-23497	2590	1229	1213	1186	1170	1143	1200	1157	576	359	1000	830	1	1	57562997	704	31.36	0.69	12	0.11	39.00	1760.00	1530	20230503	-20.07	999	20221013	22.42	1530	-20.07	20230503	1050	16.48	20230103	1530	-20.07	20230503	999	22.42	20221013	3.42	N	027970	1000	575 억	118552	N	N	0	N	N
20	20230727	140354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1220	22	2	1.84	56147201	47155	29.79	1154	1224	1154	1557	839	1198	1190.69	0.21	-23497	145	1229	1213	1186	1170	1143	1200	1157	576	359	1000	830	1	1	57562997	702	31.28	0.69	12	0.08	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	999	22.12	20221013	3.42	N	027970	1000	575 억	118552	N	N	0	N	N
21	20230727	130355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1212	14	2	1.17	48162491	40595	25.65	1154	1223	1154	1557	839	1198	1186.41	0.21	-23497	-44	1229	1213	1186	1170	1143	1200	1157	576	359	1000	830	1	1	57562997	698	31.08	0.69	12	0.07	39.00	1760.00	1530	20230503	-20.78	999	20221013	21.32	1530	-20.78	20230503	1050	15.43	20230103	1530	-20.78	20230503	999	21.32	20221013	3.42	N	027970	1000	575 억	118552	N	N	0	N	N
22	20230727	120357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1212	14	2	1.17	42626173	36025	22.76	1154	1223	1154	1557	839	1198	1183.23	0.21	-23497	-44	1229	1213	1186	1170	1143	1200	1157	576	359	1000	830	1	1	57562997	698	31.08	0.69	12	0.06	39.00	1760.00	1530	20230503	-20.78	999	20221013	21.32	1530	-20.78	20230503	1050	15.43	20230103	1530	-20.78	20230503	999	21.32	20221013	3.42	N	027970	1000	575 억	118552	N	N	0	N	N
23	20230727	110355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1205	7	2	0.58	38232318	32405	20.47	1154	1223	1154	1557	839	1198	1179.82	0.21	-23497	1986	1229	1213	1186	1170	1143	1200	1157	576	359	1000	830	1	1	57562997	694	30.90	0.68	12	0.06	39.00	1760.00	1530	20230503	-21.24	999	20221013	20.62	1530	-21.24	20230503	1050	14.76	20230103	1530	-21.24	20230503	999	20.62	20221013	3.42	N	027970	1000	575 억	118552	N	N	0	N	N
24	20230727	100356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1190	-8	5	-0.67	25823301	22115	13.97	1154	1190	1154	1557	839	1198	1167.66	0.21	-23497	2456	1229	1213	1186	1170	1143	1200	1157	576	359	1000	830	1	1	57562997	685	30.51	0.68	12	0.04	39.00	1760.00	1530	20230503	-22.22	999	20221013	19.12	1530	-22.22	20230503	1050	13.33	20230103	1530	-22.22	20230503	999	19.12	20221013	3.42	N	027970	1000	575 억	118552	N	N	0	N	N
25	20230727	090355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1179	-19	5	-1.59	12572600	10872	6.87	1154	1179	1154	1557	839	1198	1156.34	0.21	-23497	673	1229	1213	1186	1170	1143	1200	1157	576	359	1000	830	1	1	57562997	679	30.23	0.67	12	0.02	39.00	1760.00	1530	20230503	-22.94	999	20221013	18.02	1530	-22.94	20230503	1050	12.29	20230103	1530	-22.94	20230503	999	18.02	20221013	3.42	N	027970	1000	575 억	118552	N	N	0	N	N
26	20230726	160354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1198	-4	5	-0.33	183112835	156274	125.72	1200	1202	1159	1562	842	1202	1171.74	0.25	0	-4977	1252	1226	1213	1187	1174	1220	1181	576	360	1000	840	1	1	57562997	690	30.72	0.68	12	0.27	39.00	1760.00	1530	20230503	-21.70	999	20221013	19.92	1530	-21.70	20230503	1050	14.10	20230103	1530	-21.70	20230503	999	19.92	20221013	3.42	N	027970	1000	575 억	142049	N	N	0	N	N
27	20230726	150356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1175	-27	5	-2.25	174309897	148836	119.73	1200	1202	1159	1562	842	1202	1171.15	0.25	0	-5001	1252	1226	1213	1187	1174	1220	1181	576	360	1000	840	1	1	57562997	676	30.13	0.67	12	0.26	39.00	1760.00	1530	20230503	-23.20	999	20221013	17.62	1530	-23.20	20230503	1050	11.90	20230103	1530	-23.20	20230503	999	17.62	20221013	3.42	N	027970	1000	575 억	142049	N	N	0	N	N
28	20230726	140357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	-39	5	-3.24	162392704	138619	111.51	1200	1202	1159	1562	842	1202	1171.50	0.25	0	-6066	1252	1226	1213	1187	1174	1220	1181	576	360	1000	840	1	1	57562997	669	29.82	0.66	12	0.24	39.00	1760.00	1530	20230503	-23.99	999	20221013	16.42	1530	-23.99	20230503	1050	10.76	20230103	1530	-23.99	20230503	999	16.42	20221013	3.42	N	027970	1000	575 억	142049	N	N	0	N	N
29	20230726	130353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1169	-33	5	-2.75	143644103	122489	98.54	1200	1202	1159	1562	842	1202	1172.71	0.25	0	-4342	1252	1226	1213	1187	1174	1220	1181	576	360	1000	840	1	1	57562997	673	29.97	0.66	12	0.21	39.00	1760.00	1530	20230503	-23.59	999	20221013	17.02	1530	-23.59	20230503	1050	11.33	20230103	1530	-23.59	20230503	999	17.02	20221013	3.42	N	027970	1000	575 억	142049	N	N	0	N	N
30	20230726	120356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1191	-11	5	-0.92	108251933	92210	74.18	1200	1202	1162	1562	842	1202	1173.97	0.25	0	774	1252	1226	1213	1187	1174	1220	1181	576	360	1000	840	1	1	57562997	686	30.54	0.68	12	0.16	39.00	1760.00	1530	20230503	-22.16	999	20221013	19.22	1530	-22.16	20230503	1050	13.43	20230103	1530	-22.16	20230503	999	19.22	20221013	3.42	N	027970	1000	575 억	142049	N	N	0	N	N
31	20230726	110353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1189	-13	5	-1.08	98858116	84361	67.86	1200	1201	1162	1562	842	1202	1171.85	0.25	0	-1452	1252	1226	1213	1187	1174	1220	1181	576	360	1000	840	1	1	57562997	684	30.49	0.68	12	0.15	39.00	1760.00	1530	20230503	-22.29	999	20221013	19.02	1530	-22.29	20230503	1050	13.24	20230103	1530	-22.29	20230503	999	19.02	20221013	3.42	N	027970	1000	575 억	142049	N	N	0	N	N
32	20230726	100356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1170	-32	5	-2.66	58779737	50111	40.31	1200	1201	1165	1562	842	1202	1172.99	0.25	0	4571	1252	1226	1213	1187	1174	1220	1181	576	360	1000	840	1	1	57562997	673	30.00	0.66	12	0.09	39.00	1760.00	1530	20230503	-23.53	999	20221013	17.12	1530	-23.53	20230503	1050	11.43	20230103	1530	-23.53	20230503	999	17.12	20221013	3.42	N	027970	1000	575 억	142049	N	N	0	N	N
33	20230726	090351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1198	-4	5	-0.33	4106153	3439	2.77	1200	1201	1188	1562	842	1202	1194.00	0.25	0	-1404	1252	1226	1213	1187	1174	1220	1181	576	360	1000	840	1	1	57562997	690	30.72	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.70	999	20221013	19.92	1530	-21.70	20230503	1050	14.10	20230103	1530	-21.70	20230503	999	19.92	20221013	3.42	N	027970	1000	575 억	142049	N	N	0	N	N
34	20230725	160352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1202	-37	5	-2.99	150435677	124291	90.27	1239	1239	1200	1610	868	1239	1210.35	0.29	0	-35611	1305	1271	1248	1214	1191	1260	1203	576	371	1000	860	1	1	57562997	692	30.82	0.68	12	0.22	39.00	1760.00	1530	20230503	-21.44	999	20221013	20.32	1530	-21.44	20230503	1050	14.48	20230103	1530	-21.44	20230503	999	20.32	20221013	3.44	N	027970	1000	575 억	168923	N	N	0	N	N
35	20230725	150349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1202	-37	5	-2.99	138711147	114528	83.18	1239	1239	1201	1610	868	1239	1211.15	0.29	0	-31956	1305	1271	1248	1214	1191	1260	1203	576	371	1000	860	1	1	57562997	692	30.82	0.68	12	0.20	39.00	1760.00	1530	20230503	-21.44	999	20221013	20.32	1530	-21.44	20230503	1050	14.48	20230103	1530	-21.44	20230503	999	20.32	20221013	3.44	N	027970	1000	575 억	168923	N	N	0	N	N
36	20230725	140350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1207	-32	5	-2.58	122961458	101452	73.68	1239	1239	1201	1610	868	1239	1212.02	0.29	0	-27670	1305	1271	1248	1214	1191	1260	1203	576	371	1000	860	1	1	57562997	695	30.95	0.69	12	0.18	39.00	1760.00	1530	20230503	-21.11	999	20221013	20.82	1530	-21.11	20230503	1050	14.95	20230103	1530	-21.11	20230503	999	20.82	20221013	3.44	N	027970	1000	575 억	168923	N	N	0	N	N
37	20230725	130353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1208	-31	5	-2.50	89165606	73407	53.31	1239	1239	1205	1610	868	1239	1214.67	0.29	0	-23193	1305	1271	1248	1214	1191	1260	1203	576	371	1000	860	1	1	57562997	695	30.97	0.69	12	0.13	39.00	1760.00	1530	20230503	-21.05	999	20221013	20.92	1530	-21.05	20230503	1050	15.05	20230103	1530	-21.05	20230503	999	20.92	20221013	3.44	N	027970	1000	575 억	168923	N	N	0	N	N
38	20230725	120352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1209	-30	5	-2.42	79005544	65002	47.21	1239	1239	1205	1610	868	1239	1215.43	0.29	0	-21269	1305	1271	1248	1214	1191	1260	1203	576	371	1000	860	1	1	57562997	696	31.00	0.69	12	0.11	39.00	1760.00	1530	20230503	-20.98	999	20221013	21.02	1530	-20.98	20230503	1050	15.14	20230103	1530	-20.98	20230503	999	21.02	20221013	3.44	N	027970	1000	575 억	168923	N	N	0	N	N
39	20230725	110351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1210	-29	5	-2.34	73327917	60305	43.80	1239	1239	1205	1610	868	1239	1215.95	0.29	0	-17574	1305	1271	1248	1214	1191	1260	1203	576	371	1000	860	1	1	57562997	697	31.03	0.69	12	0.10	39.00	1760.00	1530	20230503	-20.92	999	20221013	21.12	1530	-20.92	20230503	1050	15.24	20230103	1530	-20.92	20230503	999	21.12	20221013	3.44	N	027970	1000	575 억	168923	N	N	0	N	N
40	20230725	100350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1210	-29	5	-2.34	48152476	39490	28.68	1239	1239	1208	1610	868	1239	1219.36	0.29	0	-13346	1305	1271	1248	1214	1191	1260	1203	576	371	1000	860	1	1	57562997	697	31.03	0.69	12	0.07	39.00	1760.00	1530	20230503	-20.92	999	20221013	21.12	1530	-20.92	20230503	1050	15.24	20230103	1530	-20.92	20230503	999	21.12	20221013	3.44	N	027970	1000	575 억	168923	N	N	0	N	N
41	20230725	090350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1239	0	3	0.00	624456	504	0.37	1239	1239	1239	1610	868	1239	1239.00	0.29	0	0	1305	1271	1248	1214	1191	1260	1203	576	371	1000	860	1	1	57562997	713	31.77	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.02	999	20221013	24.02	1530	-19.02	20230503	1050	18.00	20230103	1530	-19.02	20230503	999	24.02	20221013	3.44	N	027970	1000	575 억	168923	N	N	0	N	N
42	20230724	160350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1239	-43	5	-3.35	170971935	137687	210.22	1268	1282	1225	1666	898	1282	1241.74	0.36	0	-45220	1312	1297	1285	1270	1258	1291	1264	576	384	1000	890	1	1	57562997	713	31.77	0.70	12	0.24	39.00	1760.00	1530	20230503	-19.02	999	20221013	24.02	1530	-19.02	20230503	1050	18.00	20230103	1530	-19.02	20230503	999	24.02	20221013	3.50	N	027970	1000	575 억	205638	N	N	0	N	N
43	20230724	150349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1233	-49	5	-3.82	155027450	124796	190.54	1268	1282	1225	1666	898	1282	1242.25	0.36	0	-43008	1312	1297	1285	1270	1258	1291	1264	576	384	1000	890	1	1	57562997	710	31.62	0.70	12	0.22	39.00	1760.00	1530	20230503	-19.41	999	20221013	23.42	1530	-19.41	20230503	1050	17.43	20230103	1530	-19.41	20230503	999	23.42	20221013	3.50	N	027970	1000	575 억	205638	N	N	0	N	N
44	20230724	140348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1231	-51	5	-3.98	133156596	107011	163.39	1268	1282	1230	1666	898	1282	1244.33	0.36	0	-37532	1312	1297	1285	1270	1258	1291	1264	576	384	1000	890	1	1	57562997	709	31.56	0.70	12	0.19	39.00	1760.00	1530	20230503	-19.54	999	20221013	23.22	1530	-19.54	20230503	1050	17.24	20230103	1530	-19.54	20230503	999	23.22	20221013	3.50	N	027970	1000	575 억	205638	N	N	0	N	N
45	20230724	130349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1237	-45	5	-3.51	97806794	78375	119.66	1268	1282	1236	1666	898	1282	1247.93	0.36	0	-27984	1312	1297	1285	1270	1258	1291	1264	576	384	1000	890	1	1	57562997	712	31.72	0.70	12	0.14	39.00	1760.00	1530	20230503	-19.15	999	20221013	23.82	1530	-19.15	20230503	1050	17.81	20230103	1530	-19.15	20230503	999	23.82	20221013	3.50	N	027970	1000	575 억	205638	N	N	0	N	N
46	20230724	120348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1237	-45	5	-3.51	93791149	75130	114.71	1268	1282	1236	1666	898	1282	1248.38	0.36	0	-26491	1312	1297	1285	1270	1258	1291	1264	576	384	1000	890	1	1	57562997	712	31.72	0.70	12	0.13	39.00	1760.00	1530	20230503	-19.15	999	20221013	23.82	1530	-19.15	20230503	1050	17.81	20230103	1530	-19.15	20230503	999	23.82	20221013	3.50	N	027970	1000	575 억	205638	N	N	0	N	N
47	20230724	110351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1237	-45	5	-3.51	75692125	60517	92.40	1268	1282	1236	1666	898	1282	1250.76	0.36	0	-23457	1312	1297	1285	1270	1258	1291	1264	576	384	1000	890	1	1	57562997	712	31.72	0.70	12	0.11	39.00	1760.00	1530	20230503	-19.15	999	20221013	23.82	1530	-19.15	20230503	1050	17.81	20230103	1530	-19.15	20230503	999	23.82	20221013	3.50	N	027970	1000	575 억	205638	N	N	0	N	N
48	20230724	100346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1246	-36	5	-2.81	53778922	42859	65.44	1268	1282	1243	1666	898	1282	1254.79	0.36	0	-20449	1312	1297	1285	1270	1258	1291	1264	576	384	1000	890	1	1	57562997	717	31.95	0.71	12	0.07	39.00	1760.00	1530	20230503	-18.56	999	20221013	24.72	1530	-18.56	20230503	1050	18.67	20230103	1530	-18.56	20230503	999	24.72	20221013	3.50	N	027970	1000	575 억	205638	N	N	0	N	N
49	20230724	090348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1264	-18	5	-1.40	5718578	4516	6.90	1268	1282	1264	1666	898	1282	1266.29	0.36	0	-1070	1312	1297	1285	1270	1258	1291	1264	576	384	1000	890	1	1	57562997	728	32.41	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.39	999	20221013	26.53	1530	-17.39	20230503	1050	20.38	20230103	1530	-17.39	20230503	999	26.53	20221013	3.50	N	027970	1000	575 억	205638	N	N	0	N	N
50	20230721	160345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1282	-13	5	-1.00	83982939	65495	72.13	1289	1300	1273	1683	907	1295	1282.28	0.36	0	-4096	1317	1306	1293	1282	1269	1311	1287	576	388	1000	900	1	1	57562997	738	32.87	0.73	12	0.11	39.00	1760.00	1530	20230503	-16.21	999	20221013	28.33	1530	-16.21	20230503	1050	22.10	20230103	1530	-16.21	20230503	999	28.33	20221013	3.51	N	027970	1000	575 억	209974	N	N	12	N	N
51	20230721	150348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	-15	5	-1.16	70237260	54752	60.30	1289	1300	1273	1683	907	1295	1282.83	0.36	0	59	1317	1306	1293	1282	1269	1311	1287	576	388	1000	900	1	1	57562997	737	32.82	0.73	12	0.10	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.51	N	027970	1000	575 억	209974	N	N	12	N	N
52	20230721	140346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1282	-13	5	-1.00	67384239	52525	57.84	1289	1300	1273	1683	907	1295	1282.90	0.36	0	776	1317	1306	1293	1282	1269	1311	1287	576	388	1000	900	1	1	57562997	738	32.87	0.73	12	0.09	39.00	1760.00	1530	20230503	-16.21	999	20221013	28.33	1530	-16.21	20230503	1050	22.10	20230103	1530	-16.21	20230503	999	28.33	20221013	3.51	N	027970	1000	575 억	209974	N	N	12	N	N
53	20230721	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1288	-7	5	-0.54	37632959	29248	32.21	1289	1300	1278	1683	907	1295	1286.68	0.36	0	-1800	1317	1306	1293	1282	1269	1311	1287	576	388	1000	900	1	1	57562997	741	33.03	0.73	12	0.05	39.00	1760.00	1530	20230503	-15.82	999	20221013	28.93	1530	-15.82	20230503	1050	22.67	20230103	1530	-15.82	20230503	999	28.93	20221013	3.51	N	027970	1000	575 억	209974	N	N	12	N	N
54	20230721	120351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1294	-1	5	-0.08	34476910	26802	29.52	1289	1300	1278	1683	907	1295	1286.36	0.36	0	-795	1317	1306	1293	1282	1269	1311	1287	576	388	1000	900	1	1	57562997	745	33.18	0.74	12	0.05	39.00	1760.00	1530	20230503	-15.42	999	20221013	29.53	1530	-15.42	20230503	1050	23.24	20230103	1530	-15.42	20230503	999	29.53	20221013	3.51	N	027970	1000	575 억	209974	N	N	12	N	N
55	20230721	110349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1293	-2	5	-0.15	25784650	20084	22.12	1289	1293	1278	1683	907	1295	1283.84	0.36	0	-282	1317	1306	1293	1282	1269	1311	1287	576	388	1000	900	1	1	57562997	744	33.15	0.73	12	0.03	39.00	1760.00	1530	20230503	-15.49	999	20221013	29.43	1530	-15.49	20230503	1050	23.14	20230103	1530	-15.49	20230503	999	29.43	20221013	3.51	N	027970	1000	575 억	209974	N	N	12	N	N
56	20230721	100349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1285	-10	5	-0.77	19436765	15152	16.69	1289	1292	1278	1683	907	1295	1282.79	0.36	0	-1390	1317	1306	1293	1282	1269	1311	1287	576	388	1000	900	1	1	57562997	740	32.95	0.73	12	0.03	39.00	1760.00	1530	20230503	-16.01	999	20221013	28.63	1530	-16.01	20230503	1050	22.38	20230103	1530	-16.01	20230503	999	28.63	20221013	3.51	N	027970	1000	575 억	209974	N	N	12	N	N
57	20230721	090349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1289	-6	5	-0.46	961594	746	0.82	1289	1289	1289	1683	907	1295	1289.00	0.36	0	-736	1317	1306	1293	1282	1269	1311	1287	576	388	1000	900	1	1	57562997	742	33.05	0.73	12	0.00	39.00	1760.00	1530	20230503	-15.75	999	20221013	29.03	1530	-15.75	20230503	1050	22.76	20230103	1530	-15.75	20230503	999	29.03	20221013	3.51	N	027970	1000	575 억	209974	N	N	12	N	N
58	20230720	160347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1295	2	2	0.15	117136096	90691	87.01	1282	1304	1280	1680	906	1293	1290.30	0.36	0	1697	1321	1307	1297	1283	1273	1302	1278	576	387	1000	900	1	1	57562997	745	33.21	0.74	12	0.16	39.00	1760.00	1530	20230503	-15.36	999	20221013	29.63	1530	-15.36	20230503	1050	23.33	20230103	1530	-15.36	20230503	999	29.63	20221013	3.50	N	027970	1000	575 억	208291	N	N	12	N	N
59	20230720	150345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1287	-6	5	-0.46	70488733	54594	52.38	1282	1304	1280	1680	906	1293	1291.14	0.36	0	1886	1321	1307	1297	1283	1273	1302	1278	576	387	1000	900	1	1	57562997	741	33.00	0.73	12	0.09	39.00	1760.00	1530	20230503	-15.88	999	20221013	28.83	1530	-15.88	20230503	1050	22.57	20230103	1530	-15.88	20230503	999	28.83	20221013	3.50	N	027970	1000	575 억	208291	N	N	18	N	N
60	20230720	140345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1298	5	2	0.39	59462198	46080	44.21	1282	1304	1280	1680	906	1293	1290.41	0.36	0	1574	1321	1307	1297	1283	1273	1302	1278	576	387	1000	900	1	1	57562997	747	33.28	0.74	12	0.08	39.00	1760.00	1530	20230503	-15.16	999	20221013	29.93	1530	-15.16	20230503	1050	23.62	20230103	1530	-15.16	20230503	999	29.93	20221013	3.50	N	027970	1000	575 억	208291	N	N	18	N	N
61	20230720	130345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1301	8	2	0.62	47054806	36505	35.03	1282	1301	1280	1680	906	1293	1289.00	0.36	0	-3226	1321	1307	1297	1283	1273	1302	1278	576	387	1000	900	1	1	57562997	749	33.36	0.74	12	0.06	39.00	1760.00	1530	20230503	-14.97	999	20221013	30.23	1530	-14.97	20230503	1050	23.90	20230103	1530	-14.97	20230503	999	30.23	20221013	3.50	N	027970	1000	575 억	208291	N	N	18	N	N
62	20230720	120349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1299	6	2	0.46	38961415	30278	29.05	1282	1299	1280	1680	906	1293	1286.79	0.36	0	-1676	1321	1307	1297	1283	1273	1302	1278	576	387	1000	900	1	1	57562997	748	33.31	0.74	12	0.05	39.00	1760.00	1530	20230503	-15.10	999	20221013	30.03	1530	-15.10	20230503	1050	23.71	20230103	1530	-15.10	20230503	999	30.03	20221013	3.50	N	027970	1000	575 억	208291	N	N	18	N	N
63	20230720	110347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1293	0	3	0.00	33997026	26443	25.37	1282	1294	1280	1680	906	1293	1285.67	0.36	0	-1269	1321	1307	1297	1283	1273	1302	1278	576	387	1000	900	1	1	57562997	744	33.15	0.73	12	0.05	39.00	1760.00	1530	20230503	-15.49	999	20221013	29.43	1530	-15.49	20230503	1050	23.14	20230103	1530	-15.49	20230503	999	29.43	20221013	3.50	N	027970	1000	575 억	208291	N	N	18	N	N
64	20230720	100344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1293	0	3	0.00	12835404	9970	9.57	1282	1294	1282	1680	906	1293	1287.40	0.36	0	-1960	1321	1307	1297	1283	1273	1302	1278	576	387	1000	900	1	1	57562997	744	33.15	0.73	12	0.02	39.00	1760.00	1530	20230503	-15.49	999	20221013	29.43	1530	-15.49	20230503	1050	23.14	20230103	1530	-15.49	20230503	999	29.43	20221013	3.50	N	027970	1000	575 억	208291	N	N	18	N	N
65	20230720	090344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1282	-11	5	-0.85	2202604	1718	1.65	1282	1284	1282	1680	906	1293	1282.07	0.36	0	-508	1321	1307	1297	1283	1273	1302	1278	576	387	1000	900	1	1	57562997	738	32.87	0.73	12	0.00	39.00	1760.00	1530	20230503	-16.21	999	20221013	28.33	1530	-16.21	20230503	1050	22.10	20230103	1530	-16.21	20230503	999	28.33	20221013	3.50	N	027970	1000	575 억	208291	N	N	18	N	N
66	20230719	160352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1293	-24	5	-1.82	131595140	101821	86.54	1311	1311	1287	1712	922	1317	1292.42	0.42	0	-35115	1343	1329	1319	1305	1295	1325	1301	576	395	1000	920	1	1	57562997	744	33.15	0.73	12	0.18	39.00	1760.00	1530	20230503	-15.49	999	20221013	29.43	1530	-15.49	20230503	1050	23.14	20230103	1530	-15.49	20230503	999	29.43	20221013	3.49	N	027970	1000	575 억	243391	N	N	18	N	N
67	20230719	150349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1291	-26	5	-1.97	114620772	88652	75.35	1311	1311	1287	1712	922	1317	1292.93	0.42	0	-32550	1343	1329	1319	1305	1295	1325	1301	576	395	1000	920	1	1	57562997	743	33.10	0.73	12	0.15	39.00	1760.00	1530	20230503	-15.62	999	20221013	29.23	1530	-15.62	20230503	1050	22.95	20230103	1530	-15.62	20230503	999	29.23	20221013	3.49	N	027970	1000	575 억	243391	N	N	51	N	N
68	20230719	140351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1290	-27	5	-2.05	110298156	85299	72.50	1311	1311	1287	1712	922	1317	1293.08	0.42	0	-31987	1343	1329	1319	1305	1295	1325	1301	576	395	1000	920	1	1	57562997	743	33.08	0.73	12	0.15	39.00	1760.00	1530	20230503	-15.69	999	20221013	29.13	1530	-15.69	20230503	1050	22.86	20230103	1530	-15.69	20230503	999	29.13	20221013	3.49	N	027970	1000	575 억	243391	N	N	51	N	N
69	20230719	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1291	-26	5	-1.97	102184242	79007	67.15	1311	1311	1287	1712	922	1317	1293.36	0.42	0	-29575	1343	1329	1319	1305	1295	1325	1301	576	395	1000	920	1	1	57562997	743	33.10	0.73	12	0.14	39.00	1760.00	1530	20230503	-15.62	999	20221013	29.23	1530	-15.62	20230503	1050	22.95	20230103	1530	-15.62	20230503	999	29.23	20221013	3.49	N	027970	1000	575 억	243391	N	N	51	N	N
70	20230719	120349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1287	-30	5	-2.28	95221447	73616	62.57	1311	1311	1287	1712	922	1317	1293.49	0.42	0	-28246	1343	1329	1319	1305	1295	1325	1301	576	395	1000	920	1	1	57562997	741	33.00	0.73	12	0.13	39.00	1760.00	1530	20230503	-15.88	999	20221013	28.83	1530	-15.88	20230503	1050	22.57	20230103	1530	-15.88	20230503	999	28.83	20221013	3.49	N	027970	1000	575 억	243391	N	N	51	N	N
71	20230719	110350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1291	-26	5	-1.97	57727484	44542	37.86	1311	1311	1290	1712	922	1317	1296.02	0.42	0	-11220	1343	1329	1319	1305	1295	1325	1301	576	395	1000	920	1	1	57562997	743	33.10	0.73	12	0.08	39.00	1760.00	1530	20230503	-15.62	999	20221013	29.23	1530	-15.62	20230503	1050	22.95	20230103	1530	-15.62	20230503	999	29.23	20221013	3.49	N	027970	1000	575 억	243391	N	N	51	N	N
72	20230719	100348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1292	-25	5	-1.90	47501064	36638	31.14	1311	1311	1290	1712	922	1317	1296.50	0.42	0	-11010	1343	1329	1319	1305	1295	1325	1301	576	395	1000	920	1	1	57562997	744	33.13	0.73	12	0.06	39.00	1760.00	1530	20230503	-15.56	999	20221013	29.33	1530	-15.56	20230503	1050	23.05	20230103	1530	-15.56	20230503	999	29.33	20221013	3.49	N	027970	1000	575 억	243391	N	N	51	N	N
73	20230719	090348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1300	-17	5	-1.29	9220436	7050	5.99	1311	1311	1299	1712	922	1317	1307.86	0.42	0	-4665	1343	1329	1319	1305	1295	1325	1301	576	395	1000	920	1	1	57562997	748	33.33	0.74	12	0.01	39.00	1760.00	1530	20230503	-15.03	999	20221013	30.13	1530	-15.03	20230503	1050	23.81	20230103	1530	-15.03	20230503	999	30.13	20221013	3.49	N	027970	1000	575 억	243391	N	N	51	N	N
74	20230718	160347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1317	-22	5	-1.64	154245843	116969	65.19	1333	1333	1309	1740	938	1339	1318.70	0.47	0	-27028	1369	1354	1328	1313	1287	1361	1320	576	401	1000	930	1	1	57562997	758	33.77	0.75	12	0.20	39.00	1760.00	1530	20230503	-13.92	999	20221013	31.83	1530	-13.92	20230503	1050	25.43	20230103	1530	-13.92	20230503	999	31.83	20221013	3.54	N	027970	1000	575 억	270085	N	N	51	N	N
75	20230718	150347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1312	-27	5	-2.02	140233534	106288	59.24	1333	1333	1312	1740	938	1339	1319.37	0.47	0	-24242	1369	1354	1328	1313	1287	1361	1320	576	401	1000	930	1	1	57562997	755	33.64	0.75	12	0.18	39.00	1760.00	1530	20230503	-14.25	999	20221013	31.33	1530	-14.25	20230503	1050	24.95	20230103	1530	-14.25	20230503	999	31.33	20221013	3.54	N	027970	1000	575 억	270085	N	N	143	N	N
76	20230718	140345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1317	-22	5	-1.64	130488551	98869	55.10	1333	1333	1314	1740	938	1339	1319.81	0.47	0	-21188	1369	1354	1328	1313	1287	1361	1320	576	401	1000	930	1	1	57562997	758	33.77	0.75	12	0.17	39.00	1760.00	1530	20230503	-13.92	999	20221013	31.83	1530	-13.92	20230503	1050	25.43	20230103	1530	-13.92	20230503	999	31.83	20221013	3.54	N	027970	1000	575 억	270085	N	N	143	N	N
77	20230718	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1320	-19	5	-1.42	93280532	70618	39.36	1333	1333	1316	1740	938	1339	1320.92	0.47	0	-11791	1369	1354	1328	1313	1287	1361	1320	576	401	1000	930	1	1	57562997	760	33.85	0.75	12	0.12	39.00	1760.00	1530	20230503	-13.73	999	20221013	32.13	1530	-13.73	20230503	1050	25.71	20230103	1530	-13.73	20230503	999	32.13	20221013	3.54	N	027970	1000	575 억	270085	N	N	143	N	N
78	20230718	120347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1320	-19	5	-1.42	77657956	58786	32.76	1333	1333	1316	1740	938	1339	1321.03	0.47	0	-8916	1369	1354	1328	1313	1287	1361	1320	576	401	1000	930	1	1	57562997	760	33.85	0.75	12	0.10	39.00	1760.00	1530	20230503	-13.73	999	20221013	32.13	1530	-13.73	20230503	1050	25.71	20230103	1530	-13.73	20230503	999	32.13	20221013	3.54	N	027970	1000	575 억	270085	N	N	143	N	N
79	20230718	110348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1324	-15	5	-1.12	67081027	50787	28.30	1333	1333	1316	1740	938	1339	1320.83	0.47	0	-6740	1369	1354	1328	1313	1287	1361	1320	576	401	1000	930	1	1	57562997	762	33.95	0.75	12	0.09	39.00	1760.00	1530	20230503	-13.46	999	20221013	32.53	1530	-13.46	20230503	1050	26.10	20230103	1530	-13.46	20230503	999	32.53	20221013	3.54	N	027970	1000	575 억	270085	N	N	143	N	N
80	20230718	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1321	-18	5	-1.34	54897210	41570	23.17	1333	1333	1316	1740	938	1339	1320.60	0.47	0	-3009	1369	1354	1328	1313	1287	1361	1320	576	401	1000	930	1	1	57562997	760	33.87	0.75	12	0.07	39.00	1760.00	1530	20230503	-13.66	999	20221013	32.23	1530	-13.66	20230503	1050	25.81	20230103	1530	-13.66	20230503	999	32.23	20221013	3.54	N	027970	1000	575 억	270085	N	N	143	N	N
81	20230718	090346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1332	-7	5	-0.52	583759	438	0.24	1333	1333	1331	1740	938	1339	1332.78	0.47	0	-71	1369	1354	1328	1313	1287	1361	1320	576	401	1000	930	1	1	57562997	767	34.15	0.76	12	0.00	39.00	1760.00	1530	20230503	-12.94	999	20221013	33.33	1530	-12.94	20230503	1050	26.86	20230103	1530	-12.94	20230503	999	33.33	20221013	3.54	N	027970	1000	575 억	270085	N	N	143	N	N
82	20230717	160346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1339	17	2	1.29	236376181	178007	73.40	1336	1343	1302	1718	926	1322	1327.82	0.49	0	4969	1370	1345	1309	1284	1248	1358	1297	576	396	1000	920	1	1	57562997	771	34.33	0.76	12	0.31	39.00	1760.00	1530	20230503	-12.48	999	20221013	34.03	1530	-12.48	20230503	1050	27.52	20230103	1530	-12.48	20230503	999	34.03	20221013	3.58	N	027970	1000	575 억	281678	N	N	143	N	N
83	20230717	150345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1328	6	2	0.45	192238317	144938	59.77	1336	1343	1302	1718	926	1322	1326.37	0.49	0	12843	1370	1345	1309	1284	1248	1358	1297	576	396	1000	920	1	1	57562997	764	34.05	0.75	12	0.25	39.00	1760.00	1530	20230503	-13.20	999	20221013	32.93	1530	-13.20	20230503	1050	26.48	20230103	1530	-13.20	20230503	999	32.93	20221013	3.58	N	027970	1000	575 억	281678	N	N	32	N	N
84	20230717	140346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1328	6	2	0.45	176445905	133025	54.85	1336	1343	1302	1718	926	1322	1326.43	0.49	0	13260	1370	1345	1309	1284	1248	1358	1297	576	396	1000	920	1	1	57562997	764	34.05	0.75	12	0.23	39.00	1760.00	1530	20230503	-13.20	999	20221013	32.93	1530	-13.20	20230503	1050	26.48	20230103	1530	-13.20	20230503	999	32.93	20221013	3.58	N	027970	1000	575 억	281678	N	N	32	N	N
85	20230717	130343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1318	-4	5	-0.30	168964267	127370	52.52	1336	1343	1302	1718	926	1322	1326.59	0.49	0	11285	1370	1345	1309	1284	1248	1358	1297	576	396	1000	920	1	1	57562997	759	33.79	0.75	12	0.22	39.00	1760.00	1530	20230503	-13.86	999	20221013	31.93	1530	-13.86	20230503	1050	25.52	20230103	1530	-13.86	20230503	999	31.93	20221013	3.58	N	027970	1000	575 억	281678	N	N	32	N	N
86	20230717	120347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1341	19	2	1.44	131705133	99261	40.93	1336	1343	1302	1718	926	1322	1326.89	0.49	0	17980	1370	1345	1309	1284	1248	1358	1297	576	396	1000	920	1	1	57562997	772	34.38	0.76	12	0.17	39.00	1760.00	1530	20230503	-12.35	999	20221013	34.23	1530	-12.35	20230503	1050	27.71	20230103	1530	-12.35	20230503	999	34.23	20221013	3.58	N	027970	1000	575 억	281678	N	N	32	N	N
87	20230717	110343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1322	0	3	0.00	70264212	53210	21.94	1336	1336	1302	1718	926	1322	1320.49	0.49	0	15481	1370	1345	1309	1284	1248	1358	1297	576	396	1000	920	1	1	57562997	761	33.90	0.75	12	0.09	39.00	1760.00	1530	20230503	-13.59	999	20221013	32.33	1530	-13.59	20230503	1050	25.90	20230103	1530	-13.59	20230503	999	32.33	20221013	3.58	N	027970	1000	575 억	281678	N	N	32	N	N
88	20230717	100344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1317	-5	5	-0.38	59022569	44686	18.43	1336	1336	1302	1718	926	1322	1320.81	0.49	0	9690	1370	1345	1309	1284	1248	1358	1297	576	396	1000	920	1	1	57562997	758	33.77	0.75	12	0.08	39.00	1760.00	1530	20230503	-13.92	999	20221013	31.83	1530	-13.92	20230503	1050	25.43	20230103	1530	-13.92	20230503	999	31.83	20221013	3.58	N	027970	1000	575 억	281678	N	N	32	N	N
89	20230717	090343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1319	-3	5	-0.23	16934254	12744	5.25	1336	1336	1302	1718	926	1322	1329.15	0.49	0	-272	1370	1345	1309	1284	1248	1358	1297	576	396	1000	920	1	1	57562997	759	33.82	0.75	12	0.02	39.00	1760.00	1530	20230503	-13.79	999	20221013	32.03	1530	-13.79	20230503	1050	25.62	20230103	1530	-13.79	20230503	999	32.03	20221013	3.58	N	027970	1000	575 억	281678	N	N	32	N	N
90	20230714	160343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1322	42	2	3.28	315969395	241641	260.02	1280	1334	1273	1664	896	1280	1307.54	0.44	0	26974	1293	1286	1276	1269	1259	1290	1273	576	384	1000	890	1	1	57562997	761	33.90	0.75	12	0.42	39.00	1760.00	1530	20230503	-13.59	999	20221013	32.33	1530	-13.59	20230503	1050	25.90	20230103	1530	-13.59	20230503	999	32.33	20221013	3.60	N	027970	1000	575 억	252588	N	N	32	N	N
91	20230714	150344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1322	42	2	3.28	299098508	228881	246.29	1280	1334	1273	1664	896	1280	1306.79	0.44	0	26506	1293	1286	1276	1269	1259	1290	1273	576	384	1000	890	1	1	57562997	761	33.90	0.75	12	0.40	39.00	1760.00	1530	20230503	-13.59	999	20221013	32.33	1530	-13.59	20230503	1050	25.90	20230103	1530	-13.59	20230503	999	32.33	20221013	3.60	N	027970	1000	575 억	252588	N	N	454	N	N
92	20230714	140345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1320	40	2	3.12	256774137	196912	211.89	1280	1334	1273	1664	896	1280	1304.00	0.44	0	19686	1293	1286	1276	1269	1259	1290	1273	576	384	1000	890	1	1	57562997	760	33.85	0.75	12	0.34	39.00	1760.00	1530	20230503	-13.73	999	20221013	32.13	1530	-13.73	20230503	1050	25.71	20230103	1530	-13.73	20230503	999	32.13	20221013	3.60	N	027970	1000	575 억	252588	N	N	454	N	N
93	20230714	130342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1309	29	2	2.27	135889019	105340	113.35	1280	1309	1273	1664	896	1280	1290.00	0.44	0	11179	1293	1286	1276	1269	1259	1290	1273	576	384	1000	890	1	1	57562997	753	33.56	0.74	12	0.18	39.00	1760.00	1530	20230503	-14.44	999	20221013	31.03	1530	-14.44	20230503	1050	24.67	20230103	1530	-14.44	20230503	999	31.03	20221013	3.60	N	027970	1000	575 억	252588	N	N	454	N	N
94	20230714	120342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1284	4	2	0.31	66962976	52251	56.22	1280	1286	1273	1664	896	1280	1281.56	0.44	0	-34	1293	1286	1276	1269	1259	1290	1273	576	384	1000	890	1	1	57562997	739	32.92	0.73	12	0.09	39.00	1760.00	1530	20230503	-16.08	999	20221013	28.53	1530	-16.08	20230503	1050	22.29	20230103	1530	-16.08	20230503	999	28.53	20221013	3.60	N	027970	1000	575 억	252588	N	N	454	N	N
95	20230714	110344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1281	1	2	0.08	53012610	41371	44.52	1280	1285	1273	1664	896	1280	1281.40	0.44	0	-2208	1293	1286	1276	1269	1259	1290	1273	576	384	1000	890	1	1	57562997	737	32.85	0.73	12	0.07	39.00	1760.00	1530	20230503	-16.27	999	20221013	28.23	1530	-16.27	20230503	1050	22.00	20230103	1530	-16.27	20230503	999	28.23	20221013	3.60	N	027970	1000	575 억	252588	N	N	454	N	N
96	20230714	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1285	5	2	0.39	31676579	24736	26.62	1280	1285	1273	1664	896	1280	1280.59	0.44	0	-2393	1293	1286	1276	1269	1259	1290	1273	576	384	1000	890	1	1	57562997	740	32.95	0.73	12	0.04	39.00	1760.00	1530	20230503	-16.01	999	20221013	28.63	1530	-16.01	20230503	1050	22.38	20230103	1530	-16.01	20230503	999	28.63	20221013	3.60	N	027970	1000	575 억	252588	N	N	454	N	N
97	20230714	090344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	0	3	0.00	2603344	2040	2.20	1280	1280	1273	1664	896	1280	1276.15	0.44	0	-597	1293	1286	1276	1269	1259	1290	1273	576	384	1000	890	1	1	57562997	737	32.82	0.73	12	0.00	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.60	N	027970	1000	575 억	252588	N	N	454	N	N
98	20230713	160343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	2	2	0.16	118386794	92931	155.13	1270	1283	1266	1661	895	1278	1273.92	0.43	0	5838	1292	1285	1273	1266	1254	1288	1269	576	383	1000	890	1	1	57562997	737	32.82	0.73	12	0.16	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.60	N	027970	1000	575 억	245511	N	N	454	N	N
99	20230713	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1278	0	3	0.00	106751667	83840	139.95	1270	1280	1266	1661	895	1278	1273.28	0.43	0	6694	1292	1285	1273	1266	1254	1288	1269	576	383	1000	890	1	1	57562997	736	32.77	0.73	12	0.15	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.60	N	027970	1000	575 억	245511	N	N	54	N	N
100	20230713	140339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1272	-6	5	-0.47	96015739	75424	125.90	1270	1280	1266	1661	895	1278	1273.01	0.43	0	7538	1292	1285	1273	1266	1254	1288	1269	576	383	1000	890	1	1	57562997	732	32.62	0.72	12	0.13	39.00	1760.00	1530	20230503	-16.86	999	20221013	27.33	1530	-16.86	20230503	1050	21.14	20230103	1530	-16.86	20230503	999	27.33	20221013	3.60	N	027970	1000	575 억	245511	N	N	54	N	N
101	20230713	130341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1270	-8	5	-0.63	95629504	75120	125.39	1270	1280	1266	1661	895	1278	1273.02	0.43	0	7555	1292	1285	1273	1266	1254	1288	1269	576	383	1000	890	1	1	57562997	731	32.56	0.72	12	0.13	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.60	N	027970	1000	575 억	245511	N	N	54	N	N
102	20230713	120338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1268	-10	5	-0.78	54531628	42888	71.59	1270	1278	1266	1661	895	1278	1271.49	0.43	0	7719	1292	1285	1273	1266	1254	1288	1269	576	383	1000	890	1	1	57562997	730	32.51	0.72	12	0.07	39.00	1760.00	1530	20230503	-17.12	999	20221013	26.93	1530	-17.12	20230503	1050	20.76	20230103	1530	-17.12	20230503	999	26.93	20221013	3.60	N	027970	1000	575 억	245511	N	N	54	N	N
103	20230713	110342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1272	-6	5	-0.47	38776732	30476	50.87	1270	1278	1266	1661	895	1278	1272.37	0.43	0	7592	1292	1285	1273	1266	1254	1288	1269	576	383	1000	890	1	1	57562997	732	32.62	0.72	12	0.05	39.00	1760.00	1530	20230503	-16.86	999	20221013	27.33	1530	-16.86	20230503	1050	21.14	20230103	1530	-16.86	20230503	999	27.33	20221013	3.60	N	027970	1000	575 억	245511	N	N	54	N	N
104	20230713	100341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1276	-2	5	-0.16	19309228	15183	25.34	1270	1278	1266	1661	895	1278	1271.77	0.43	0	2934	1292	1285	1273	1266	1254	1288	1269	576	383	1000	890	1	1	57562997	735	32.72	0.72	12	0.03	39.00	1760.00	1530	20230503	-16.60	999	20221013	27.73	1530	-16.60	20230503	1050	21.52	20230103	1530	-16.60	20230503	999	27.73	20221013	3.60	N	027970	1000	575 억	245511	N	N	54	N	N
105	20230713	090312	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1267	-11	5	-0.86	3918103	3088	5.15	1270	1271	1266	1661	895	1278	1268.82	0.43	0	-464	1292	1285	1273	1266	1254	1288	1269	576	383	1000	890	1	1	57562997	729	32.49	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.19	999	20221013	26.83	1530	-17.19	20230503	1050	20.67	20230103	1530	-17.19	20230503	999	26.83	20221013	3.60	N	027970	1000	575 억	245511	N	N	54	N	N
106	20230712	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1278	1	2	0.08	75900461	59853	78.77	1272	1280	1261	1660	894	1277	1268.10	0.44	0	-8113	1300	1288	1269	1257	1238	1294	1263	576	383	1000	890	1	1	57562997	736	32.77	0.73	12	0.10	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.60	N	027970	1000	575 억	253593	N	N	54	N	N
107	20230712	150337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1272	-5	5	-0.39	63327350	49985	65.78	1272	1280	1261	1660	894	1277	1266.93	0.44	0	-4198	1300	1288	1269	1257	1238	1294	1263	576	383	1000	890	1	1	57562997	732	32.62	0.72	12	0.09	39.00	1760.00	1530	20230503	-16.86	999	20221013	27.33	1530	-16.86	20230503	1050	21.14	20230103	1530	-16.86	20230503	999	27.33	20221013	3.60	N	027970	1000	575 억	253593	N	N	85	N	N
108	20230712	140336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1266	-11	5	-0.86	59019686	46591	61.31	1272	1280	1261	1660	894	1277	1266.76	0.44	0	-2498	1300	1288	1269	1257	1238	1294	1263	576	383	1000	890	1	1	57562997	729	32.46	0.72	12	0.08	39.00	1760.00	1530	20230503	-17.25	999	20221013	26.73	1530	-17.25	20230503	1050	20.57	20230103	1530	-17.25	20230503	999	26.73	20221013	3.60	N	027970	1000	575 억	253593	N	N	85	N	N
109	20230712	130337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1267	-10	5	-0.78	31485280	24804	32.64	1272	1280	1261	1660	894	1277	1269.36	0.44	0	-5016	1300	1288	1269	1257	1238	1294	1263	576	383	1000	890	1	1	57562997	729	32.49	0.72	12	0.04	39.00	1760.00	1530	20230503	-17.19	999	20221013	26.83	1530	-17.19	20230503	1050	20.67	20230103	1530	-17.19	20230503	999	26.83	20221013	3.60	N	027970	1000	575 억	253593	N	N	85	N	N
110	20230712	120338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1270	-7	5	-0.55	19816267	15590	20.52	1272	1280	1264	1660	894	1277	1271.09	0.44	0	-3273	1300	1288	1269	1257	1238	1294	1263	576	383	1000	890	1	1	57562997	731	32.56	0.72	12	0.03	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.60	N	027970	1000	575 억	253593	N	N	85	N	N
111	20230712	110337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1268	-9	5	-0.70	11188379	8778	11.55	1272	1280	1267	1660	894	1277	1274.59	0.44	0	-1238	1300	1288	1269	1257	1238	1294	1263	576	383	1000	890	1	1	57562997	730	32.51	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.12	999	20221013	26.93	1530	-17.12	20230503	1050	20.76	20230103	1530	-17.12	20230503	999	26.93	20221013	3.60	N	027970	1000	575 억	253593	N	N	85	N	N
112	20230712	100340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1272	-5	5	-0.39	8790723	6889	9.07	1272	1280	1271	1660	894	1277	1276.05	0.44	0	22	1300	1288	1269	1257	1238	1294	1263	576	383	1000	890	1	1	57562997	732	32.62	0.72	12	0.01	39.00	1760.00	1530	20230503	-16.86	999	20221013	27.33	1530	-16.86	20230503	1050	21.14	20230103	1530	-16.86	20230503	999	27.33	20221013	3.60	N	027970	1000	575 억	253593	N	N	85	N	N
113	20230712	090338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1272	-5	5	-0.39	814080	640	0.84	1272	1272	1272	1660	894	1277	1272.00	0.44	0	0	1300	1288	1269	1257	1238	1294	1263	576	383	1000	890	1	1	57562997	732	32.62	0.72	12	0.00	39.00	1760.00	1530	20230503	-16.86	999	20221013	27.33	1530	-16.86	20230503	1050	21.14	20230103	1530	-16.86	20230503	999	27.33	20221013	3.60	N	027970	1000	575 억	253593	N	N	85	N	N
114	20230711	160334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1277	-5	5	-0.39	96643489	75939	67.79	1268	1281	1250	1666	898	1282	1272.65	0.46	0	-13413	1313	1297	1266	1250	1219	1305	1258	576	384	1000	890	1	1	57562997	735	32.74	0.73	12	0.13	39.00	1760.00	1530	20230503	-16.54	999	20221013	27.83	1530	-16.54	20230503	1050	21.62	20230103	1530	-16.54	20230503	999	27.83	20221013	3.63	N	027970	1000	575 억	267006	N	N	85	N	N
115	20230711	150333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1278	-4	5	-0.31	86314941	67854	60.57	1268	1281	1250	1666	898	1282	1272.07	0.46	0	-9858	1313	1297	1266	1250	1219	1305	1258	576	384	1000	890	1	1	57562997	736	32.77	0.73	12	0.12	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.63	N	027970	1000	575 억	267006	N	N	0	N	N
116	20230711	140332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1281	-1	5	-0.08	66649993	52467	46.84	1268	1281	1250	1666	898	1282	1270.32	0.46	0	-266	1313	1297	1266	1250	1219	1305	1258	576	384	1000	890	1	1	57562997	737	32.85	0.73	12	0.09	39.00	1760.00	1530	20230503	-16.27	999	20221013	28.23	1530	-16.27	20230503	1050	22.00	20230103	1530	-16.27	20230503	999	28.23	20221013	3.63	N	027970	1000	575 억	267006	N	N	0	N	N
117	20230711	130329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1271	-11	5	-0.86	49007845	38621	34.48	1268	1280	1250	1666	898	1282	1268.94	0.46	0	1305	1313	1297	1266	1250	1219	1305	1258	576	384	1000	890	1	1	57562997	732	32.59	0.72	12	0.07	39.00	1760.00	1530	20230503	-16.93	999	20221013	27.23	1530	-16.93	20230503	1050	21.05	20230103	1530	-16.93	20230503	999	27.23	20221013	3.63	N	027970	1000	575 억	267006	N	N	0	N	N
118	20230711	120335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1269	-13	5	-1.01	47791551	37663	33.62	1268	1280	1250	1666	898	1282	1268.93	0.46	0	1459	1313	1297	1266	1250	1219	1305	1258	576	384	1000	890	1	1	57562997	730	32.54	0.72	12	0.07	39.00	1760.00	1530	20230503	-17.06	999	20221013	27.03	1530	-17.06	20230503	1050	20.86	20230103	1530	-17.06	20230503	999	27.03	20221013	3.63	N	027970	1000	575 억	267006	N	N	0	N	N
119	20230711	110337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1271	-11	5	-0.86	44350696	34957	31.20	1268	1280	1250	1666	898	1282	1268.72	0.46	0	3147	1313	1297	1266	1250	1219	1305	1258	576	384	1000	890	1	1	57562997	732	32.59	0.72	12	0.06	39.00	1760.00	1530	20230503	-16.93	999	20221013	27.23	1530	-16.93	20230503	1050	21.05	20230103	1530	-16.93	20230503	999	27.23	20221013	3.63	N	027970	1000	575 억	267006	N	N	0	N	N
120	20230711	100335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1277	-5	5	-0.39	34814051	27487	24.54	1268	1280	1250	1666	898	1282	1266.56	0.46	0	4518	1313	1297	1266	1250	1219	1305	1258	576	384	1000	890	1	1	57562997	735	32.74	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.54	999	20221013	27.83	1530	-16.54	20230503	1050	21.62	20230103	1530	-16.54	20230503	999	27.83	20221013	3.63	N	027970	1000	575 억	267006	N	N	0	N	N
121	20230711	090334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1270	-12	5	-0.94	16440680	13085	11.68	1268	1270	1250	1666	898	1282	1256.45	0.46	0	1504	1313	1297	1266	1250	1219	1305	1258	576	384	1000	890	1	1	57562997	731	32.56	0.72	12	0.02	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.63	N	027970	1000	575 억	267006	N	N	0	N	N
122	20230710	160334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1282	0	3	0.00	141760026	111948	78.70	1275	1282	1235	1666	898	1282	1266.30	0.45	0	-1496	1307	1294	1277	1264	1247	1301	1271	576	384	1000	890	1	1	57562997	738	32.87	0.73	12	0.19	39.00	1760.00	1530	20230503	-16.21	999	20221013	28.33	1530	-16.21	20230503	1050	22.10	20230103	1530	-16.21	20230503	999	28.33	20221013	3.67	N	027970	1000	575 억	260296	N	N	1	N	N
123	20230710	150332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1280	-2	5	-0.16	126469072	99986	70.29	1275	1282	1235	1666	898	1282	1264.87	0.45	0	2346	1307	1294	1277	1264	1247	1301	1271	576	384	1000	890	1	1	57562997	737	32.82	0.73	12	0.17	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.67	N	027970	1000	575 억	260296	N	N	1	N	N
124	20230710	140330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1269	-13	5	-1.01	105122986	83251	58.53	1275	1277	1235	1666	898	1282	1262.72	0.45	0	6281	1307	1294	1277	1264	1247	1301	1271	576	384	1000	890	1	1	57562997	730	32.54	0.72	12	0.14	39.00	1760.00	1530	20230503	-17.06	999	20221013	27.03	1530	-17.06	20230503	1050	20.86	20230103	1530	-17.06	20230503	999	27.03	20221013	3.67	N	027970	1000	575 억	260296	N	N	1	N	N
125	20230710	130328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1265	-17	5	-1.33	104445699	82719	58.15	1275	1277	1235	1666	898	1282	1262.66	0.45	0	6281	1307	1294	1277	1264	1247	1301	1271	576	384	1000	890	1	1	57562997	728	32.44	0.72	12	0.14	39.00	1760.00	1530	20230503	-17.32	999	20221013	26.63	1530	-17.32	20230503	1050	20.48	20230103	1530	-17.32	20230503	999	26.63	20221013	3.67	N	027970	1000	575 억	260296	N	N	1	N	N
126	20230710	120334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1270	-12	5	-0.94	85072430	67413	47.39	1275	1277	1235	1666	898	1282	1261.96	0.45	0	2145	1307	1294	1277	1264	1247	1301	1271	576	384	1000	890	1	1	57562997	731	32.56	0.72	12	0.12	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.67	N	027970	1000	575 억	260296	N	N	1	N	N
127	20230710	110335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1257	-25	5	-1.95	77610278	61511	43.24	1275	1277	1235	1666	898	1282	1261.73	0.45	0	3831	1307	1294	1277	1264	1247	1301	1271	576	384	1000	890	1	1	57562997	724	32.23	0.71	12	0.11	39.00	1760.00	1530	20230503	-17.84	999	20221013	25.83	1530	-17.84	20230503	1050	19.71	20230103	1530	-17.84	20230503	999	25.83	20221013	3.67	N	027970	1000	575 억	260296	N	N	1	N	N
128	20230710	100333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1263	-19	5	-1.48	48953014	38731	27.23	1275	1277	1235	1666	898	1282	1263.92	0.45	0	4403	1307	1294	1277	1264	1247	1301	1271	576	384	1000	890	1	1	57562997	727	32.38	0.72	12	0.07	39.00	1760.00	1530	20230503	-17.45	999	20221013	26.43	1530	-17.45	20230503	1050	20.29	20230103	1530	-17.45	20230503	999	26.43	20221013	3.67	N	027970	1000	575 억	260296	N	N	1	N	N
129	20230710	090330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1271	-11	5	-0.86	5170347	4061	2.85	1275	1275	1270	1666	898	1282	1273.17	0.45	0	-1200	1307	1294	1277	1264	1247	1301	1271	576	384	1000	890	1	1	57562997	732	32.59	0.72	12	0.01	39.00	1760.00	1530	20230503	-16.93	999	20221013	27.23	1530	-16.93	20230503	1050	21.05	20230103	1530	-16.93	20230503	999	27.23	20221013	3.67	N	027970	1000	575 억	260296	N	N	1	N	N
130	20230707	160328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1282	-3	5	-0.23	179666547	140796	53.21	1262	1290	1260	1670	900	1285	1276.07	0.49	0	-11110	1325	1304	1266	1245	1207	1315	1256	576	385	1000	890	1	1	57562997	738	32.87	0.73	12	0.24	39.00	1760.00	1530	20230503	-16.21	999	20221013	28.33	1530	-16.21	20230503	1050	22.10	20230103	1530	-16.21	20230503	999	28.33	20221013	3.83	N	027970	1000	575 억	279303	N	N	1	N	N
131	20230707	150330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1275	-10	5	-0.78	162249881	127189	48.07	1262	1290	1260	1670	900	1285	1275.66	0.49	0	-4916	1325	1304	1266	1245	1207	1315	1256	576	385	1000	890	1	1	57562997	734	32.69	0.72	12	0.22	39.00	1760.00	1530	20230503	-16.67	999	20221013	27.63	1530	-16.67	20230503	1050	21.43	20230103	1530	-16.67	20230503	999	27.63	20221013	3.83	N	027970	1000	575 억	279303	N	N	44	N	N
132	20230707	140336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1278	-7	5	-0.54	153779787	120536	45.56	1262	1290	1260	1670	900	1285	1275.80	0.49	0	-3598	1325	1304	1266	1245	1207	1315	1256	576	385	1000	890	1	1	57562997	736	32.77	0.73	12	0.21	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.83	N	027970	1000	575 억	279303	N	N	44	N	N
133	20230707	130334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1284	-1	5	-0.08	144407269	113190	42.78	1262	1290	1260	1670	900	1285	1275.80	0.49	0	195	1325	1304	1266	1245	1207	1315	1256	576	385	1000	890	1	1	57562997	739	32.92	0.73	12	0.20	39.00	1760.00	1530	20230503	-16.08	999	20221013	28.53	1530	-16.08	20230503	1050	22.29	20230103	1530	-16.08	20230503	999	28.53	20221013	3.83	N	027970	1000	575 억	279303	N	N	44	N	N
134	20230707	120333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1273	-12	5	-0.93	121486657	95296	36.02	1262	1290	1260	1670	900	1285	1274.83	0.49	0	5488	1325	1304	1266	1245	1207	1315	1256	576	385	1000	890	1	1	57562997	733	32.64	0.72	12	0.17	39.00	1760.00	1530	20230503	-16.80	999	20221013	27.43	1530	-16.80	20230503	1050	21.24	20230103	1530	-16.80	20230503	999	27.43	20221013	3.83	N	027970	1000	575 억	279303	N	N	44	N	N
135	20230707	110332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1265	-20	5	-1.56	94911655	74329	28.09	1262	1290	1262	1670	900	1285	1276.91	0.49	0	10691	1325	1304	1266	1245	1207	1315	1256	576	385	1000	890	1	1	57562997	728	32.44	0.72	12	0.13	39.00	1760.00	1530	20230503	-17.32	999	20221013	26.63	1530	-17.32	20230503	1050	20.48	20230103	1530	-17.32	20230503	999	26.63	20221013	3.83	N	027970	1000	575 억	279303	N	N	44	N	N
136	20230707	100331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1278	-7	5	-0.54	74766508	58518	22.12	1262	1290	1262	1670	900	1285	1277.67	0.49	0	15506	1325	1304	1266	1245	1207	1315	1256	576	385	1000	890	1	1	57562997	736	32.77	0.73	12	0.10	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.83	N	027970	1000	575 억	279303	N	N	44	N	N
137	20230707	090330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1270	-15	5	-1.17	17916847	14146	5.35	1262	1278	1262	1670	900	1285	1266.57	0.49	0	1655	1325	1304	1266	1245	1207	1315	1256	576	385	1000	890	1	1	57562997	731	32.56	0.72	12	0.02	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.83	N	027970	1000	575 억	279303	N	N	44	N	N
138	20230706	160330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1285	25	2	1.98	327695509	260933	85.01	1260	1287	1228	1638	882	1260	1255.86	0.51	0	-28249	1298	1279	1241	1222	1184	1288	1231	576	378	1000	880	1	1	57562997	740	32.95	0.73	12	0.45	39.00	1760.00	1530	20230503	-16.01	999	20221013	28.63	1530	-16.01	20230503	1050	22.38	20230103	1530	-16.01	20230503	999	28.63	20221013	3.78	N	027970	1000	575 억	290822	N	N	44	N	N
139	20230706	150332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1285	25	2	1.98	273327380	218630	71.23	1260	1285	1228	1638	882	1260	1250.18	0.51	0	-23037	1298	1279	1241	1222	1184	1288	1231	576	378	1000	880	1	1	57562997	740	32.95	0.73	12	0.38	39.00	1760.00	1530	20230503	-16.01	999	20221013	28.63	1530	-16.01	20230503	1050	22.38	20230103	1530	-16.01	20230503	999	28.63	20221013	3.78	N	027970	1000	575 억	290822	N	N	0	N	N
140	20230706	140331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1230	-30	5	-2.38	154784676	125073	40.75	1260	1263	1228	1638	882	1260	1237.55	0.51	0	-17586	1298	1279	1241	1222	1184	1288	1231	576	378	1000	880	1	1	57562997	708	31.54	0.70	12	0.22	39.00	1760.00	1530	20230503	-19.61	999	20221013	23.12	1530	-19.61	20230503	1050	17.14	20230103	1530	-19.61	20230503	999	23.12	20221013	3.78	N	027970	1000	575 억	290822	N	N	0	N	N
141	20230706	130329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1230	-30	5	-2.38	143346670	115770	37.72	1260	1263	1228	1638	882	1260	1238.20	0.51	0	-17108	1298	1279	1241	1222	1184	1288	1231	576	378	1000	880	1	1	57562997	708	31.54	0.70	12	0.20	39.00	1760.00	1530	20230503	-19.61	999	20221013	23.12	1530	-19.61	20230503	1050	17.14	20230103	1530	-19.61	20230503	999	23.12	20221013	3.78	N	027970	1000	575 억	290822	N	N	0	N	N
142	20230706	120330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1230	-30	5	-2.38	105032659	84674	27.59	1260	1263	1228	1638	882	1260	1240.44	0.51	0	-33296	1298	1279	1241	1222	1184	1288	1231	576	378	1000	880	1	1	57562997	708	31.54	0.70	12	0.15	39.00	1760.00	1530	20230503	-19.61	999	20221013	23.12	1530	-19.61	20230503	1050	17.14	20230103	1530	-19.61	20230503	999	23.12	20221013	3.78	N	027970	1000	575 억	290822	N	N	0	N	N
143	20230706	110333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1234	-26	5	-2.06	62628895	50254	16.37	1260	1263	1234	1638	882	1260	1246.25	0.51	0	-29966	1298	1279	1241	1222	1184	1288	1231	576	378	1000	880	1	1	57562997	710	31.64	0.70	12	0.09	39.00	1760.00	1530	20230503	-19.35	999	20221013	23.52	1530	-19.35	20230503	1050	17.52	20230103	1530	-19.35	20230503	999	23.52	20221013	3.78	N	027970	1000	575 억	290822	N	N	0	N	N
144	20230706	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1241	-19	5	-1.51	44059812	35251	11.48	1260	1263	1239	1638	882	1260	1249.89	0.51	0	-17830	1298	1279	1241	1222	1184	1288	1231	576	378	1000	880	1	1	57562997	714	31.82	0.71	12	0.06	39.00	1760.00	1530	20230503	-18.89	999	20221013	24.22	1530	-18.89	20230503	1050	18.19	20230103	1530	-18.89	20230503	999	24.22	20221013	3.78	N	027970	1000	575 억	290822	N	N	0	N	N
145	20230706	090329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1260	0	3	0.00	6784337	5385	1.75	1260	1261	1256	1638	882	1260	1259.86	0.51	0	-3112	1298	1279	1241	1222	1184	1288	1231	576	378	1000	880	1	1	57562997	725	32.31	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	3.78	N	027970	1000	575 억	290822	N	N	0	N	N
146	20230705	160329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1260	45	2	3.70	378870157	306769	176.45	1215	1260	1203	1579	851	1215	1234.91	0.42	0	64147	1251	1232	1217	1198	1183	1225	1191	576	364	1000	850	1	1	57562997	725	32.31	0.72	12	0.53	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	3.75	N	027970	1000	575 억	244419	N	N	0	N	N
147	20230705	150328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1254	39	2	3.21	348660715	282754	162.63	1215	1257	1203	1579	851	1215	1233.09	0.42	0	62994	1251	1232	1217	1198	1183	1225	1191	576	364	1000	850	1	1	57562997	722	32.15	0.71	12	0.49	39.00	1760.00	1530	20230503	-18.04	999	20221013	25.53	1530	-18.04	20230503	1050	19.43	20230103	1530	-18.04	20230503	999	25.53	20221013	3.75	N	027970	1000	575 억	244419	N	N	0	N	N
148	20230705	140325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1247	32	2	2.63	298139987	242302	139.37	1215	1256	1203	1579	851	1215	1230.45	0.42	0	62052	1251	1232	1217	1198	1183	1225	1191	576	364	1000	850	1	1	57562997	718	31.97	0.71	12	0.42	39.00	1760.00	1530	20230503	-18.50	999	20221013	24.82	1530	-18.50	20230503	1050	18.76	20230103	1530	-18.50	20230503	999	24.82	20221013	3.75	N	027970	1000	575 억	244419	N	N	0	N	N
149	20230705	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1246	31	2	2.55	244055302	198856	114.38	1215	1256	1203	1579	851	1215	1227.30	0.42	0	56913	1251	1232	1217	1198	1183	1225	1191	576	364	1000	850	1	1	57562997	717	31.95	0.71	12	0.35	39.00	1760.00	1530	20230503	-18.56	999	20221013	24.72	1530	-18.56	20230503	1050	18.67	20230103	1530	-18.56	20230503	999	24.72	20221013	3.75	N	027970	1000	575 억	244419	N	N	0	N	N
150	20230705	120325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1241	26	2	2.14	168463027	138249	79.52	1215	1242	1203	1579	851	1215	1218.55	0.42	0	51827	1251	1232	1217	1198	1183	1225	1191	576	364	1000	850	1	1	57562997	714	31.82	0.71	12	0.24	39.00	1760.00	1530	20230503	-18.89	999	20221013	24.22	1530	-18.89	20230503	1050	18.19	20230103	1530	-18.89	20230503	999	24.22	20221013	3.75	N	027970	1000	575 억	244419	N	N	0	N	N
151	20230705	110327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1214	-1	5	-0.08	95087515	78395	45.09	1215	1222	1203	1579	851	1215	1212.93	0.42	0	23510	1251	1232	1217	1198	1183	1225	1191	576	364	1000	850	1	1	57562997	699	31.13	0.69	12	0.14	39.00	1760.00	1530	20230503	-20.65	999	20221013	21.52	1530	-20.65	20230503	1050	15.62	20230103	1530	-20.65	20230503	999	21.52	20221013	3.75	N	027970	1000	575 억	244419	N	N	0	N	N
152	20230705	100326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1216	1	2	0.08	33088909	27217	15.65	1215	1222	1213	1579	851	1215	1215.74	0.42	0	4759	1251	1232	1217	1198	1183	1225	1191	576	364	1000	850	1	1	57562997	700	31.18	0.69	12	0.05	39.00	1760.00	1530	20230503	-20.52	999	20221013	21.72	1530	-20.52	20230503	1050	15.81	20230103	1530	-20.52	20230503	999	21.72	20221013	3.75	N	027970	1000	575 억	244419	N	N	0	N	N
153	20230705	090326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1215	0	3	0.00	8287515	6821	3.92	1215	1215	1215	1579	851	1215	1215.00	0.42	0	-5364	1251	1232	1217	1198	1183	1225	1191	576	364	1000	850	1	1	57562997	699	31.15	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.59	999	20221013	21.62	1530	-20.59	20230503	1050	15.71	20230103	1530	-20.59	20230503	999	21.62	20221013	3.75	N	027970	1000	575 억	244419	N	N	0	N	N
154	20230704	160325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1215	-15	5	-1.22	205657901	168712	126.12	1236	1236	1202	1599	861	1230	1216.93	0.43	0	-22256	1266	1248	1231	1213	1196	1257	1222	576	369	1000	860	1	1	57562997	699	31.15	0.69	12	0.29	39.00	1760.00	1530	20230503	-20.59	999	20221013	21.62	1530	-20.59	20230503	1050	15.71	20230103	1530	-20.59	20230503	999	21.62	20221013	3.77	N	027970	1000	575 억	249096	N	N	3	N	N
155	20230704	150322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1217	-13	5	-1.06	199049258	163281	122.06	1236	1236	1202	1599	861	1230	1216.94	0.43	0	-20962	1266	1248	1231	1213	1196	1257	1222	576	369	1000	860	1	1	57562997	701	31.21	0.69	12	0.28	39.00	1760.00	1530	20230503	-20.46	999	20221013	21.82	1530	-20.46	20230503	1050	15.90	20230103	1530	-20.46	20230503	999	21.82	20221013	3.77	N	027970	1000	575 억	249096	N	N	3	N	N
156	20230704	140325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1211	-19	5	-1.54	187646397	153892	115.04	1236	1236	1202	1599	861	1230	1217.12	0.43	0	-18807	1266	1248	1231	1213	1196	1257	1222	576	369	1000	860	1	1	57562997	697	31.05	0.69	12	0.27	39.00	1760.00	1530	20230503	-20.85	999	20221013	21.22	1530	-20.85	20230503	1050	15.33	20230103	1530	-20.85	20230503	999	21.22	20221013	3.77	N	027970	1000	575 억	249096	N	N	3	N	N
157	20230704	130321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1218	-12	5	-0.98	119522884	97532	72.91	1236	1236	1216	1599	861	1230	1223.78	0.43	0	-24989	1266	1248	1231	1213	1196	1257	1222	576	369	1000	860	1	1	57562997	701	31.23	0.69	12	0.17	39.00	1760.00	1530	20230503	-20.39	999	20221013	21.92	1530	-20.39	20230503	1050	16.00	20230103	1530	-20.39	20230503	999	21.92	20221013	3.77	N	027970	1000	575 억	249096	N	N	3	N	N
158	20230704	120323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1221	-9	5	-0.73	114593662	93489	69.89	1236	1236	1216	1599	861	1230	1224.06	0.43	0	-21669	1266	1248	1231	1213	1196	1257	1222	576	369	1000	860	1	1	57562997	703	31.31	0.69	12	0.16	39.00	1760.00	1530	20230503	-20.20	999	20221013	22.22	1530	-20.20	20230503	1050	16.29	20230103	1530	-20.20	20230503	999	22.22	20221013	3.77	N	027970	1000	575 억	249096	N	N	3	N	N
159	20230704	110319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1220	-10	5	-0.81	87780916	71587	53.51	1236	1236	1216	1599	861	1230	1223.98	0.43	0	-15020	1266	1248	1231	1213	1196	1257	1222	576	369	1000	860	1	1	57562997	702	31.28	0.69	12	0.12	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	999	22.12	20221013	3.77	N	027970	1000	575 억	249096	N	N	3	N	N
160	20230704	100319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1222	-8	5	-0.65	62057022	50488	37.74	1236	1236	1222	1599	861	1230	1228.20	0.43	0	-3383	1266	1248	1231	1213	1196	1257	1222	576	369	1000	860	1	1	57562997	703	31.33	0.69	12	0.09	39.00	1760.00	1530	20230503	-20.13	999	20221013	22.32	1530	-20.13	20230503	1050	16.38	20230103	1530	-20.13	20230503	999	22.32	20221013	3.77	N	027970	1000	575 억	249096	N	N	3	N	N
161	20230704	090320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1236	6	2	0.49	34712316	28214	21.09	1236	1236	1230	1599	861	1230	1235.38	0.43	0	-226	1266	1248	1231	1213	1196	1257	1222	576	369	1000	860	1	1	57562997	711	31.69	0.70	12	0.05	39.00	1760.00	1530	20230503	-19.22	999	20221013	23.72	1530	-19.22	20230503	1050	17.71	20230103	1530	-19.22	20230503	999	23.72	20221013	3.77	N	027970	1000	575 억	249096	N	N	3	N	N
162	20230703	160318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1230	1	2	0.08	161782689	132157	175.32	1229	1249	1214	1597	861	1229	1224.17	0.40	0	16568	1247	1237	1220	1210	1193	1243	1216	576	368	1000	860	1	1	57562997	708	31.54	0.70	12	0.23	39.00	1760.00	1530	20230503	-19.61	999	20221013	23.12	1530	-19.61	20230503	1050	17.14	20230103	1530	-19.61	20230503	999	23.12	20221013	3.74	N	027970	1000	575 억	232552	N	N	3	N	N
163	20230703	150320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1229	0	3	0.00	153729460	125582	166.60	1229	1249	1214	1597	861	1229	1224.14	0.40	0	16634	1247	1237	1220	1210	1193	1243	1216	576	368	1000	860	1	1	57562997	707	31.51	0.70	12	0.22	39.00	1760.00	1530	20230503	-19.67	999	20221013	23.02	1530	-19.67	20230503	1050	17.05	20230103	1530	-19.67	20230503	999	23.02	20221013	3.74	N	027970	1000	575 억	232552	N	N	0	N	N
164	20230703	140319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1232	3	2	0.24	67363648	54920	72.86	1229	1249	1217	1597	861	1229	1226.58	0.40	0	7632	1247	1237	1220	1210	1193	1243	1216	576	368	1000	860	1	1	57562997	709	31.59	0.70	12	0.10	39.00	1760.00	1530	20230503	-19.48	999	20221013	23.32	1530	-19.48	20230503	1050	17.33	20230103	1530	-19.48	20230503	999	23.32	20221013	3.74	N	027970	1000	575 억	232552	N	N	0	N	N
165	20230703	130318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1226	-3	5	-0.24	61812111	50393	66.85	1229	1249	1217	1597	861	1229	1226.60	0.40	0	7105	1247	1237	1220	1210	1193	1243	1216	576	368	1000	860	1	1	57562997	706	31.44	0.70	12	0.09	39.00	1760.00	1530	20230503	-19.87	999	20221013	22.72	1530	-19.87	20230503	1050	16.76	20230103	1530	-19.87	20230503	999	22.72	20221013	3.74	N	027970	1000	575 억	232552	N	N	0	N	N
166	20230703	120318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1227	-2	5	-0.16	38631190	31448	41.72	1229	1249	1217	1597	861	1229	1228.41	0.40	0	3926	1247	1237	1220	1210	1193	1243	1216	576	368	1000	860	1	1	57562997	706	31.46	0.70	12	0.05	39.00	1760.00	1530	20230503	-19.80	999	20221013	22.82	1530	-19.80	20230503	1050	16.86	20230103	1530	-19.80	20230503	999	22.82	20221013	3.74	N	027970	1000	575 억	232552	N	N	0	N	N
167	20230703	110319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1230	1	2	0.08	34627595	28189	37.40	1229	1249	1217	1597	861	1229	1228.41	0.40	0	3926	1247	1237	1220	1210	1193	1243	1216	576	368	1000	860	1	1	57562997	708	31.54	0.70	12	0.05	39.00	1760.00	1530	20230503	-19.61	999	20221013	23.12	1530	-19.61	20230503	1050	17.14	20230103	1530	-19.61	20230503	999	23.12	20221013	3.74	N	027970	1000	575 억	232552	N	N	0	N	N
168	20230703	100313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1229	0	3	0.00	15207847	12424	16.48	1229	1229	1217	1597	861	1229	1224.07	0.40	0	2139	1247	1237	1220	1210	1193	1243	1216	576	368	1000	860	1	1	57562997	707	31.51	0.70	12	0.02	39.00	1760.00	1530	20230503	-19.67	999	20221013	23.02	1530	-19.67	20230503	1050	17.05	20230103	1530	-19.67	20230503	999	23.02	20221013	3.74	N	027970	1000	575 억	232552	N	N	0	N	N
169	20230703	090314	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1218	-11	5	-0.90	2516724	2052	2.72	1229	1229	1217	1597	861	1229	1226.47	0.40	0	216	1247	1237	1220	1210	1193	1243	1216	576	368	1000	860	1	1	57562997	701	31.23	0.69	12	0.00	39.00	1760.00	1530	20230503	-20.39	999	20221013	21.92	1530	-20.39	20230503	1050	16.00	20230103	1530	-20.39	20230503	999	21.92	20221013	3.74	N	027970	1000	575 억	232552	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History