KissMeData/025750/price/prices-20230901.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20230927	160349	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	902	0	3	0.00	244966940	275624	196.22	900	902	878	1172	632	902	888.72	2.11	-8862	911	906	900	895	889	909	898	838	270	1000	630	1	1	80565149	727	-15.03	0.47	12	0.34	-60.00	1903.00	1345	20230117	-32.94	878	20230927	2.73	1345	-32.94	20230117	878	2.73	20230927	1345	-32.94	20230117	878	2.73	20230927	3.06	N	025750	1000	837 억	1700646	N	N	7	N	N
3	20230927	150352	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	898	-4	5	-0.44	233337682	262727	187.03	900	900	878	1172	632	902	888.14	2.11	-8962	911	906	900	895	889	909	898	838	270	1000	630	1	1	80565149	723	-14.97	0.47	12	0.33	-60.00	1903.00	1345	20230117	-33.23	878	20230927	2.28	1345	-33.23	20230117	878	2.28	20230927	1345	-33.23	20230117	878	2.28	20230927	3.06	N	025750	1000	837 억	1700646	N	N	7	N	N
4	20230927	140352	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	885	-17	5	-1.88	208922701	235201	167.44	900	900	878	1172	632	902	888.27	2.11	-8962	911	906	900	895	889	909	898	838	270	1000	630	1	1	80565149	713	-14.75	0.47	12	0.29	-60.00	1903.00	1345	20230117	-34.20	878	20230927	0.80	1345	-34.20	20230117	878	0.80	20230927	1345	-34.20	20230117	878	0.80	20230927	3.06	N	025750	1000	837 억	1700646	N	N	7	N	N
5	20230927	130348	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	883	-19	5	-2.11	197972630	222814	158.62	900	900	878	1172	632	902	888.51	2.11	-9119	911	906	900	895	889	909	898	838	270	1000	630	1	1	80565149	711	-14.72	0.46	12	0.28	-60.00	1903.00	1345	20230117	-34.35	878	20230927	0.57	1345	-34.35	20230117	878	0.57	20230927	1345	-34.35	20230117	878	0.57	20230927	3.06	N	025750	1000	837 억	1700646	N	N	7	N	N
6	20230927	120347	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	883	-19	5	-2.11	156497682	175717	125.09	900	900	882	1172	632	902	890.62	2.11	-8290	911	906	900	895	889	909	898	838	270	1000	630	1	1	80565149	711	-14.72	0.46	12	0.22	-60.00	1903.00	1345	20230117	-34.35	882	20230927	0.11	1345	-34.35	20230117	882	0.11	20230927	1345	-34.35	20230117	882	0.11	20230927	3.06	N	025750	1000	837 억	1700646	N	N	7	N	N
7	20230927	110350	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	892	-10	5	-1.11	119535983	134046	95.43	900	900	887	1172	632	902	891.75	2.11	-7418	911	906	900	895	889	909	898	838	270	1000	630	1	1	80565149	719	-14.87	0.47	12	0.17	-60.00	1903.00	1345	20230117	-33.68	887	20230927	0.56	1345	-33.68	20230117	887	0.56	20230927	1345	-33.68	20230117	887	0.56	20230927	3.06	N	025750	1000	837 억	1700646	N	N	7	N	N
8	20230927	100348	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	887	-15	5	-1.66	92572912	103748	73.86	900	900	887	1172	632	902	892.29	2.11	-6549	911	906	900	895	889	909	898	838	270	1000	630	1	1	80565149	715	-14.78	0.47	12	0.13	-60.00	1903.00	1345	20230117	-34.05	887	20230927	0.00	1345	-34.05	20230117	887	0.00	20230927	1345	-34.05	20230117	887	0.00	20230927	3.06	N	025750	1000	837 억	1700646	N	N	7	N	N
9	20230927	090354	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	897	-5	5	-0.55	5732903	6370	4.53	900	900	897	1172	632	902	899.98	2.11	-710	911	906	900	895	889	909	898	838	270	1000	630	1	1	80565149	723	-14.95	0.47	12	0.01	-60.00	1903.00	1345	20230117	-33.31	894	20230926	0.34	1345	-33.31	20230117	894	0.34	20230926	1345	-33.31	20230117	894	0.34	20230926	3.06	N	025750	1000	837 억	1700646	N	N	7	N	N
10	20230926	160347	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	902	1	2	0.11	125920261	140129	101.78	897	905	894	1171	631	901	898.60	2.12	-6247	916	908	904	896	892	906	894	838	270	1000	630	1	1	80565149	727	-15.03	0.47	12	0.17	-60.00	1903.00	1345	20230117	-32.94	894	20230926	0.89	1345	-32.94	20230117	894	0.89	20230926	1345	-32.94	20230117	894	0.89	20230926	3.11	N	025750	1000	837 억	1705366	N	N	7	N	N
11	20230926	150350	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	896	-5	5	-0.55	112498047	125245	90.97	897	905	894	1171	631	901	898.22	2.12	-6247	916	908	904	896	892	906	894	838	270	1000	630	1	1	80565149	722	-14.93	0.47	12	0.16	-60.00	1903.00	1345	20230117	-33.38	894	20230926	0.22	1345	-33.38	20230117	894	0.22	20230926	1345	-33.38	20230117	894	0.22	20230926	3.11	N	025750	1000	837 억	1705366	N	N	29	N	N
12	20230926	140345	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	901	0	3	0.00	88365627	98299	71.40	897	905	896	1171	631	901	898.95	2.12	-3498	916	908	904	896	892	906	894	838	270	1000	630	1	1	80565149	726	-15.02	0.47	12	0.12	-60.00	1903.00	1345	20230117	-33.01	896	20230926	0.56	1345	-33.01	20230117	896	0.56	20230926	1345	-33.01	20230117	896	0.56	20230926	3.11	N	025750	1000	837 억	1705366	N	N	29	N	N
13	20230926	130345	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	900	-1	5	-0.11	85593564	95219	69.16	897	905	896	1171	631	901	898.91	2.12	-1062	916	908	904	896	892	906	894	838	270	1000	630	1	1	80565149	725	-15.00	0.47	12	0.12	-60.00	1903.00	1345	20230117	-33.09	896	20230926	0.45	1345	-33.09	20230117	896	0.45	20230926	1345	-33.09	20230117	896	0.45	20230926	3.11	N	025750	1000	837 억	1705366	N	N	29	N	N
14	20230926	120348	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	898	-3	5	-0.33	53490813	59477	43.20	897	905	897	1171	631	901	899.35	2.12	-22	916	908	904	896	892	906	894	838	270	1000	630	1	1	80565149	723	-14.97	0.47	12	0.07	-60.00	1903.00	1345	20230117	-33.23	897	20230926	0.11	1345	-33.23	20230117	897	0.11	20230926	1345	-33.23	20230117	897	0.11	20230926	3.11	N	025750	1000	837 억	1705366	N	N	29	N	N
15	20230926	110347	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	898	-3	5	-0.33	39397415	43774	31.79	897	905	897	1171	631	901	900.02	2.12	-22	916	908	904	896	892	906	894	838	270	1000	630	1	1	80565149	723	-14.97	0.47	12	0.05	-60.00	1903.00	1345	20230117	-33.23	897	20230926	0.11	1345	-33.23	20230117	897	0.11	20230926	1345	-33.23	20230117	897	0.11	20230926	3.11	N	025750	1000	837 억	1705366	N	N	29	N	N
16	20230926	100346	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	899	-2	5	-0.22	25422211	28229	20.50	897	905	897	1171	631	901	900.57	2.12	-22	916	908	904	896	892	906	894	838	270	1000	630	1	1	80565149	724	-14.98	0.47	12	0.04	-60.00	1903.00	1345	20230117	-33.16	897	20230926	0.22	1345	-33.16	20230117	897	0.22	20230926	1345	-33.16	20230117	897	0.22	20230926	3.11	N	025750	1000	837 억	1705366	N	N	29	N	N
17	20230926	090346	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	901	0	3	0.00	6028925	6713	4.88	897	901	897	1171	631	901	898.09	2.12	0	916	908	904	896	892	906	894	838	270	1000	630	1	1	80565149	726	-15.02	0.47	12	0.01	-60.00	1903.00	1345	20230117	-33.01	897	20230926	0.45	1345	-33.01	20230117	897	0.45	20230926	1345	-33.01	20230117	897	0.45	20230926	3.11	N	025750	1000	837 억	1705366	N	N	29	N	N
18	20230925	160346	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	901	-11	5	-1.21	119248727	131914	90.99	903	912	900	1185	639	912	904.03	2.13	-7599	927	919	913	905	899	916	902	838	273	1000	630	1	1	80565149	726	-15.02	0.47	12	0.16	-60.00	1903.00	1345	20230117	-33.01	900	20230925	0.11	1345	-33.01	20230117	900	0.11	20230925	1345	-33.01	20230117	900	0.11	20230925	3.09	N	025750	1000	837 억	1715740	N	N	29	N	N
19	20230925	150349	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	900	-12	5	-1.32	106182736	117408	80.98	903	912	900	1185	639	912	904.39	2.13	-7666	927	919	913	905	899	916	902	838	273	1000	630	1	1	80565149	725	-15.00	0.47	12	0.15	-60.00	1903.00	1345	20230117	-33.09	900	20230925	0.00	1345	-33.09	20230117	900	0.00	20230925	1345	-33.09	20230117	900	0.00	20230925	3.09	N	025750	1000	837 억	1715740	N	N	10	N	N
20	20230925	140342	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	904	-8	5	-0.88	70160674	77456	53.43	903	912	901	1185	639	912	905.81	2.13	-5761	927	919	913	905	899	916	902	838	273	1000	630	1	1	80565149	728	-15.07	0.48	12	0.10	-60.00	1903.00	1345	20230117	-32.79	901	20230925	0.33	1345	-32.79	20230117	901	0.33	20230925	1345	-32.79	20230117	901	0.33	20230925	3.09	N	025750	1000	837 억	1715740	N	N	10	N	N
21	20230925	130343	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	905	-7	5	-0.77	62806476	69333	47.82	903	912	901	1185	639	912	905.87	2.13	-5761	927	919	913	905	899	916	902	838	273	1000	630	1	1	80565149	729	-15.08	0.48	12	0.09	-60.00	1903.00	1345	20230117	-32.71	901	20230925	0.44	1345	-32.71	20230117	901	0.44	20230925	1345	-32.71	20230117	901	0.44	20230925	3.09	N	025750	1000	837 억	1715740	N	N	10	N	N
22	20230925	120348	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	904	-8	5	-0.88	53400378	58929	40.65	903	912	901	1185	639	912	906.18	2.13	-4705	927	919	913	905	899	916	902	838	273	1000	630	1	1	80565149	728	-15.07	0.48	12	0.07	-60.00	1903.00	1345	20230117	-32.79	901	20230925	0.33	1345	-32.79	20230117	901	0.33	20230925	1345	-32.79	20230117	901	0.33	20230925	3.09	N	025750	1000	837 억	1715740	N	N	10	N	N
23	20230925	110343	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	906	-6	5	-0.66	40146520	44249	30.52	903	912	902	1185	639	912	907.29	2.13	-958	927	919	913	905	899	916	902	838	273	1000	630	1	1	80565149	730	-15.10	0.48	12	0.05	-60.00	1903.00	1345	20230117	-32.64	902	20230925	0.44	1345	-32.64	20230117	902	0.44	20230925	1345	-32.64	20230117	902	0.44	20230925	3.09	N	025750	1000	837 억	1715740	N	N	10	N	N
24	20230925	100345	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	910	-2	5	-0.22	28393059	31289	21.58	903	912	902	1185	639	912	907.45	2.13	-45	927	919	913	905	899	916	902	838	273	1000	630	1	1	80565149	733	-15.17	0.48	12	0.04	-60.00	1903.00	1345	20230117	-32.34	902	20230925	0.89	1345	-32.34	20230117	902	0.89	20230925	1345	-32.34	20230117	902	0.89	20230925	3.09	N	025750	1000	837 억	1715740	N	N	10	N	N
25	20230925	090345	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	911	-1	5	-0.11	5296527	5865	4.05	903	911	902	1185	639	912	903.07	2.13	0	927	919	913	905	899	916	902	838	273	1000	630	1	1	80565149	734	-15.18	0.48	12	0.01	-60.00	1903.00	1345	20230117	-32.27	902	20230925	1.00	1345	-32.27	20230117	902	1.00	20230925	1345	-32.27	20230117	902	1.00	20230925	3.09	N	025750	1000	837 억	1715740	N	N	10	N	N
26	20230922	160356	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	912	-9	5	-0.98	127239401	139636	83.62	916	921	907	1197	645	921	911.22	2.12	1810	956	938	926	908	896	932	902	838	276	1000	640	1	1	80565149	735	-15.20	0.48	12	0.17	-60.00	1903.00	1345	20230117	-32.19	907	20230922	0.55	1345	-32.19	20230117	907	0.55	20230922	1345	-32.19	20230117	907	0.55	20230922	3.08	N	025750	1000	837 억	1711601	N	N	10	N	N
27	20230922	150353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	908	-13	5	-1.41	112804246	123754	74.11	916	921	907	1197	645	921	911.52	2.12	1830	956	938	926	908	896	932	902	838	276	1000	640	1	1	80565149	732	-15.13	0.48	12	0.15	-60.00	1903.00	1345	20230117	-32.49	907	20230922	0.11	1345	-32.49	20230117	907	0.11	20230922	1345	-32.49	20230117	907	0.11	20230922	3.08	N	025750	1000	837 억	1711601	N	N	11	N	N
28	20230922	140354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	909	-12	5	-1.30	97907438	107378	64.31	916	921	907	1197	645	921	911.80	2.12	4477	956	938	926	908	896	932	902	838	276	1000	640	1	1	80565149	732	-15.15	0.48	12	0.13	-60.00	1903.00	1345	20230117	-32.42	907	20230922	0.22	1345	-32.42	20230117	907	0.22	20230922	1345	-32.42	20230117	907	0.22	20230922	3.08	N	025750	1000	837 억	1711601	N	N	11	N	N
29	20230922	130334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	911	-10	5	-1.09	70997727	77809	46.60	916	921	907	1197	645	921	912.46	2.12	4794	956	938	926	908	896	932	902	838	276	1000	640	1	1	80565149	734	-15.18	0.48	12	0.10	-60.00	1903.00	1345	20230117	-32.27	907	20230922	0.44	1345	-32.27	20230117	907	0.44	20230922	1345	-32.27	20230117	907	0.44	20230922	3.08	N	025750	1000	837 억	1711601	N	N	11	N	N
30	20230922	120332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	913	-8	5	-0.87	56415207	61786	37.00	916	921	907	1197	645	921	913.07	2.12	4740	956	938	926	908	896	932	902	838	276	1000	640	1	1	80565149	736	-15.22	0.48	12	0.08	-60.00	1903.00	1345	20230117	-32.12	907	20230922	0.66	1345	-32.12	20230117	907	0.66	20230922	1345	-32.12	20230117	907	0.66	20230922	3.08	N	025750	1000	837 억	1711601	N	N	11	N	N
31	20230922	110332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	915	-6	5	-0.65	46440324	50857	30.46	916	921	907	1197	645	921	913.16	2.12	4695	956	938	926	908	896	932	902	838	276	1000	640	1	1	80565149	737	-15.25	0.48	12	0.06	-60.00	1903.00	1345	20230117	-31.97	907	20230922	0.88	1345	-31.97	20230117	907	0.88	20230922	1345	-31.97	20230117	907	0.88	20230922	3.08	N	025750	1000	837 억	1711601	N	N	11	N	N
32	20230922	100333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	912	-9	5	-0.98	35441106	38783	23.23	916	921	907	1197	645	921	913.83	2.12	4628	956	938	926	908	896	932	902	838	276	1000	640	1	1	80565149	735	-15.20	0.48	12	0.05	-60.00	1903.00	1345	20230117	-32.19	907	20230922	0.55	1345	-32.19	20230117	907	0.55	20230922	1345	-32.19	20230117	907	0.55	20230922	3.08	N	025750	1000	837 억	1711601	N	N	11	N	N
33	20230922	090328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	916	-5	5	-0.54	844552	922	0.55	916	916	916	1197	645	921	916.00	2.12	0	956	938	926	908	896	932	902	838	276	1000	640	1	1	80565149	738	-15.27	0.48	12	0.00	-60.00	1903.00	1345	20230117	-31.90	914	20230921	0.22	1345	-31.90	20230117	914	0.22	20230921	1345	-31.90	20230117	914	0.22	20230921	3.08	N	025750	1000	837 억	1711601	N	N	11	N	N
34	20230921	160334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	921	-17	5	-1.81	152482576	165102	110.92	944	944	914	1219	657	938	923.59	2.15	-21679	947	942	933	928	919	945	931	838	281	1000	650	1	1	80565149	742	-15.35	0.48	12	0.20	-60.00	1903.00	1345	20230117	-31.52	914	20230921	0.77	1345	-31.52	20230117	914	0.77	20230921	1345	-31.52	20230117	914	0.77	20230921	3.12	N	025750	1000	837 억	1735810	N	N	11	N	N
35	20230921	150329	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	920	-18	5	-1.92	116215689	125593	84.38	944	944	917	1219	657	938	925.34	2.15	-19471	947	942	933	928	919	945	931	838	281	1000	650	1	1	80565149	741	-15.33	0.48	12	0.16	-60.00	1903.00	1345	20230117	-31.60	917	20230921	0.33	1345	-31.60	20230117	917	0.33	20230921	1345	-31.60	20230117	917	0.33	20230921	3.12	N	025750	1000	837 억	1735810	N	N	26	N	N
36	20230921	140330	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	-15	5	-1.60	68998839	74247	49.88	944	944	922	1219	657	938	929.31	2.15	-12981	947	942	933	928	919	945	931	838	281	1000	650	1	1	80565149	744	-15.38	0.49	12	0.09	-60.00	1903.00	1345	20230117	-31.38	920	20230726	0.33	1345	-31.38	20230117	920	0.33	20230726	1345	-31.38	20230117	920	0.33	20230726	3.12	N	025750	1000	837 억	1735810	N	N	26	N	N
37	20230921	130327	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	-16	5	-1.71	64320895	69191	46.49	944	944	922	1219	657	938	929.61	2.15	-11950	947	942	933	928	919	945	931	838	281	1000	650	1	1	80565149	743	-15.37	0.48	12	0.09	-60.00	1903.00	1345	20230117	-31.45	920	20230726	0.22	1345	-31.45	20230117	920	0.22	20230726	1345	-31.45	20230117	920	0.22	20230726	3.12	N	025750	1000	837 억	1735810	N	N	26	N	N
38	20230921	120326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	925	-13	5	-1.39	47995979	51517	34.61	944	944	924	1219	657	938	931.65	2.15	-9067	947	942	933	928	919	945	931	838	281	1000	650	1	1	80565149	745	-15.42	0.49	12	0.06	-60.00	1903.00	1345	20230117	-31.23	920	20230726	0.54	1345	-31.23	20230117	920	0.54	20230726	1345	-31.23	20230117	920	0.54	20230726	3.12	N	025750	1000	837 억	1735810	N	N	26	N	N
39	20230921	110334	57	100.00	KOSPI		종이.목재	N	N	N	N		N	926	-12	5	-1.28	36252940	38825	26.08	944	944	924	1219	657	938	933.75	2.15	-8997	947	942	933	928	919	945	931	838	281	1000	650	1	1	80565149	746	-15.43	0.49	12	0.05	-60.00	1903.00	1345	20230117	-31.15	920	20230726	0.65	1345	-31.15	20230117	920	0.65	20230726	1345	-31.15	20230117	920	0.65	20230726	3.12	N	025750	1000	837 억	1735810	N	N	26	N	N
40	20230921	100328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	934	-4	5	-0.43	30341066	32445	21.80	944	944	930	1219	657	938	935.15	2.15	-8991	947	942	933	928	919	945	931	838	281	1000	650	1	1	80565149	752	-15.57	0.49	12	0.04	-60.00	1903.00	1345	20230117	-30.56	920	20230726	1.52	1345	-30.56	20230117	920	1.52	20230726	1345	-30.56	20230117	920	1.52	20230726	3.12	N	025750	1000	837 억	1735810	N	N	26	N	N
41	20230921	090333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	938	0	3	0.00	7490552	7954	5.34	944	944	938	1219	657	938	941.73	2.15	-2638	947	942	933	928	919	945	931	838	281	1000	650	1	1	80565149	756	-15.63	0.49	12	0.01	-60.00	1903.00	1345	20230117	-30.26	920	20230726	1.96	1345	-30.26	20230117	920	1.96	20230726	1345	-30.26	20230117	920	1.96	20230726	3.12	N	025750	1000	837 억	1735810	N	N	26	N	N
42	20230920	160333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	938	3	2	0.32	138269740	148762	87.08	935	938	924	1215	655	935	929.47	2.15	2673	949	941	934	926	919	938	923	838	280	1000	650	1	1	80565149	756	-15.63	0.49	12	0.18	-60.00	1903.00	1345	20230117	-30.26	920	20230726	1.96	1345	-30.26	20230117	920	1.96	20230726	1345	-30.26	20230117	920	1.96	20230726	3.10	N	025750	1000	837 억	1728916	N	N	26	N	N
43	20230920	150324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	932	-3	5	-0.32	134777960	145028	84.89	935	937	924	1215	655	935	929.32	2.15	2999	949	941	934	926	919	938	923	838	280	1000	650	1	1	80565149	751	-15.53	0.49	12	0.18	-60.00	1903.00	1345	20230117	-30.71	920	20230726	1.30	1345	-30.71	20230117	920	1.30	20230726	1345	-30.71	20230117	920	1.30	20230726	3.10	N	025750	1000	837 억	1728916	N	N	14	N	N
44	20230920	140326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	933	-2	5	-0.21	123965436	133439	78.11	935	937	924	1215	655	935	929.00	2.15	4367	949	941	934	926	919	938	923	838	280	1000	650	1	1	80565149	752	-15.55	0.49	12	0.17	-60.00	1903.00	1345	20230117	-30.63	920	20230726	1.41	1345	-30.63	20230117	920	1.41	20230726	1345	-30.63	20230117	920	1.41	20230726	3.10	N	025750	1000	837 억	1728916	N	N	14	N	N
45	20230920	130326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	936	1	2	0.11	111577788	120176	70.35	935	937	924	1215	655	935	928.45	2.15	8909	949	941	934	926	919	938	923	838	280	1000	650	1	1	80565149	754	-15.60	0.49	12	0.15	-60.00	1903.00	1345	20230117	-30.41	920	20230726	1.74	1345	-30.41	20230117	920	1.74	20230726	1345	-30.41	20230117	920	1.74	20230726	3.10	N	025750	1000	837 억	1728916	N	N	14	N	N
46	20230920	120325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	928	-7	5	-0.75	66739678	72021	42.16	935	935	924	1215	655	935	926.67	2.15	-2490	949	941	934	926	919	938	923	838	280	1000	650	1	1	80565149	748	-15.47	0.49	12	0.09	-60.00	1903.00	1345	20230117	-31.00	920	20230726	0.87	1345	-31.00	20230117	920	0.87	20230726	1345	-31.00	20230117	920	0.87	20230726	3.10	N	025750	1000	837 억	1728916	N	N	14	N	N
47	20230920	110329	57	100.00	KOSPI		종이.목재	N	N	N	N		N	925	-10	5	-1.07	43133802	46562	27.26	935	935	924	1215	655	935	926.37	2.15	493	949	941	934	926	919	938	923	838	280	1000	650	1	1	80565149	745	-15.42	0.49	12	0.06	-60.00	1903.00	1345	20230117	-31.23	920	20230726	0.54	1345	-31.23	20230117	920	0.54	20230726	1345	-31.23	20230117	920	0.54	20230726	3.10	N	025750	1000	837 억	1728916	N	N	14	N	N
48	20230920	100320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	927	-8	5	-0.86	27310090	29470	17.25	935	935	924	1215	655	935	926.71	2.15	499	949	941	934	926	919	938	923	838	280	1000	650	1	1	80565149	747	-15.45	0.49	12	0.04	-60.00	1903.00	1345	20230117	-31.08	920	20230726	0.76	1345	-31.08	20230117	920	0.76	20230726	1345	-31.08	20230117	920	0.76	20230726	3.10	N	025750	1000	837 억	1728916	N	N	14	N	N
49	20230920	090326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	934	-1	5	-0.11	667580	714	0.42	935	935	934	1215	655	935	934.99	2.15	-10	949	941	934	926	919	938	923	838	280	1000	650	1	1	80565149	752	-15.57	0.49	12	0.00	-60.00	1903.00	1345	20230117	-30.56	920	20230726	1.52	1345	-30.56	20230117	920	1.52	20230726	1345	-30.56	20230117	920	1.52	20230726	3.10	N	025750	1000	837 억	1728916	N	N	14	N	N
50	20230919	160324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	935	-5	5	-0.53	159195319	170678	237.28	940	942	927	1222	658	940	932.72	2.19	-23101	949	944	941	936	933	943	935	838	282	1000	650	1	1	80565149	753	-15.58	0.49	12	0.21	-60.00	1903.00	1345	20230117	-30.48	920	20230726	1.63	1345	-30.48	20230117	920	1.63	20230726	1345	-30.48	20230117	920	1.63	20230726	3.17	N	025750	1000	837 억	1768010	N	N	14	N	N
51	20230919	150322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	931	-9	5	-0.96	138468626	148378	206.28	940	942	930	1222	658	940	933.22	2.19	-22311	949	944	941	936	933	943	935	838	282	1000	650	1	1	80565149	750	-15.52	0.49	12	0.18	-60.00	1903.00	1345	20230117	-30.78	920	20230726	1.20	1345	-30.78	20230117	920	1.20	20230726	1345	-30.78	20230117	920	1.20	20230726	3.17	N	025750	1000	837 억	1768010	N	N	21	N	N
52	20230919	140320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	932	-8	5	-0.85	78617975	84085	116.90	940	942	931	1222	658	940	934.98	2.19	-16045	949	944	941	936	933	943	935	838	282	1000	650	1	1	80565149	751	-15.53	0.49	12	0.10	-60.00	1903.00	1345	20230117	-30.71	920	20230726	1.30	1345	-30.71	20230117	920	1.30	20230726	1345	-30.71	20230117	920	1.30	20230726	3.17	N	025750	1000	837 억	1768010	N	N	21	N	N
53	20230919	130319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	932	-8	5	-0.85	74766087	79955	111.16	940	942	931	1222	658	940	935.10	2.19	-16045	949	944	941	936	933	943	935	838	282	1000	650	1	1	80565149	751	-15.53	0.49	12	0.10	-60.00	1903.00	1345	20230117	-30.71	920	20230726	1.30	1345	-30.71	20230117	920	1.30	20230726	1345	-30.71	20230117	920	1.30	20230726	3.17	N	025750	1000	837 억	1768010	N	N	21	N	N
54	20230919	120328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	932	-8	5	-0.85	71374598	76319	106.10	940	942	931	1222	658	940	935.21	2.19	-16046	949	944	941	936	933	943	935	838	282	1000	650	1	1	80565149	751	-15.53	0.49	12	0.09	-60.00	1903.00	1345	20230117	-30.71	920	20230726	1.30	1345	-30.71	20230117	920	1.30	20230726	1345	-30.71	20230117	920	1.30	20230726	3.17	N	025750	1000	837 억	1768010	N	N	21	N	N
55	20230919	110330	57	100.00	KOSPI		종이.목재	N	N	N	N		N	938	-2	5	-0.21	55751467	59569	82.81	940	942	931	1222	658	940	935.91	2.19	-16044	949	944	941	936	933	943	935	838	282	1000	650	1	1	80565149	756	-15.63	0.49	12	0.07	-60.00	1903.00	1345	20230117	-30.26	920	20230726	1.96	1345	-30.26	20230117	920	1.96	20230726	1345	-30.26	20230117	920	1.96	20230726	3.17	N	025750	1000	837 억	1768010	N	N	21	N	N
56	20230919	100325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	932	-8	5	-0.85	45279726	48347	67.21	940	942	931	1222	658	940	936.56	2.19	-15662	949	944	941	936	933	943	935	838	282	1000	650	1	1	80565149	751	-15.53	0.49	12	0.06	-60.00	1903.00	1345	20230117	-30.71	920	20230726	1.30	1345	-30.71	20230117	920	1.30	20230726	1345	-30.71	20230117	920	1.30	20230726	3.17	N	025750	1000	837 억	1768010	N	N	21	N	N
57	20230919	090323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	938	-2	5	-0.21	900460	959	1.33	940	940	938	1222	658	940	938.96	2.19	-309	949	944	941	936	933	943	935	838	282	1000	650	1	1	80565149	756	-15.63	0.49	12	0.00	-60.00	1903.00	1345	20230117	-30.26	920	20230726	1.96	1345	-30.26	20230117	920	1.96	20230726	1345	-30.26	20230117	920	1.96	20230726	3.17	N	025750	1000	837 억	1768010	N	N	21	N	N
58	20230918	160327	57	100.00	KOSPI		종이.목재	N	N	N	N		N	940	-1	5	-0.11	67646149	71927	61.88	941	946	938	1223	659	941	940.47	2.19	3487	948	944	940	936	932	946	938	838	282	1000	650	1	1	80565149	757	-15.67	0.49	12	0.09	-60.00	1903.00	1345	20230117	-30.11	920	20230726	2.17	1345	-30.11	20230117	920	2.17	20230726	1345	-30.11	20230117	920	2.17	20230726	3.18	N	025750	1000	837 억	1764597	N	N	21	N	N
59	20230918	150322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	938	-3	5	-0.32	65015674	69126	59.47	941	946	938	1223	659	941	940.52	2.19	3413	948	944	940	936	932	946	938	838	282	1000	650	1	1	80565149	756	-15.63	0.49	12	0.09	-60.00	1903.00	1345	20230117	-30.26	920	20230726	1.96	1345	-30.26	20230117	920	1.96	20230726	1345	-30.26	20230117	920	1.96	20230726	3.18	N	025750	1000	837 억	1764597	N	N	35	N	N
60	20230918	140330	57	100.00	KOSPI		종이.목재	N	N	N	N		N	940	-1	5	-0.11	46436002	49336	42.44	941	946	939	1223	659	941	941.23	2.19	3523	948	944	940	936	932	946	938	838	282	1000	650	1	1	80565149	757	-15.67	0.49	12	0.06	-60.00	1903.00	1345	20230117	-30.11	920	20230726	2.17	1345	-30.11	20230117	920	2.17	20230726	1345	-30.11	20230117	920	2.17	20230726	3.18	N	025750	1000	837 억	1764597	N	N	35	N	N
61	20230918	130323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	940	-1	5	-0.11	39997812	42486	36.55	941	946	939	1223	659	941	941.46	2.19	3523	948	944	940	936	932	946	938	838	282	1000	650	1	1	80565149	757	-15.67	0.49	12	0.05	-60.00	1903.00	1345	20230117	-30.11	920	20230726	2.17	1345	-30.11	20230117	920	2.17	20230726	1345	-30.11	20230117	920	2.17	20230726	3.18	N	025750	1000	837 억	1764597	N	N	35	N	N
62	20230918	120327	57	100.00	KOSPI		종이.목재	N	N	N	N		N	940	-1	5	-0.11	37078741	39382	33.88	941	946	939	1223	659	941	941.54	2.19	3523	948	944	940	936	932	946	938	838	282	1000	650	1	1	80565149	757	-15.67	0.49	12	0.05	-60.00	1903.00	1345	20230117	-30.11	920	20230726	2.17	1345	-30.11	20230117	920	2.17	20230726	1345	-30.11	20230117	920	2.17	20230726	3.18	N	025750	1000	837 억	1764597	N	N	35	N	N
63	20230918	110327	57	100.00	KOSPI		종이.목재	N	N	N	N		N	943	2	2	0.21	31059155	32990	28.38	941	946	939	1223	659	941	941.50	2.19	3490	948	944	940	936	932	946	938	838	282	1000	650	1	1	80565149	760	-15.72	0.50	12	0.04	-60.00	1903.00	1345	20230117	-29.89	920	20230726	2.50	1345	-29.89	20230117	920	2.50	20230726	1345	-29.89	20230117	920	2.50	20230726	3.18	N	025750	1000	837 억	1764597	N	N	35	N	N
64	20230918	100320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	941	0	3	0.00	14251871	15122	13.01	941	946	940	1223	659	941	942.68	2.19	3726	948	944	940	936	932	946	938	838	282	1000	650	1	1	80565149	758	-15.68	0.49	12	0.02	-60.00	1903.00	1345	20230117	-30.04	920	20230726	2.28	1345	-30.04	20230117	920	2.28	20230726	1345	-30.04	20230117	920	2.28	20230726	3.18	N	025750	1000	837 억	1764597	N	N	35	N	N
65	20230918	090317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	940	-1	5	-0.11	3102388	3298	2.84	941	941	940	1223	659	941	940.21	2.19	160	948	944	940	936	932	946	938	838	282	1000	650	1	1	80565149	757	-15.67	0.49	12	0.00	-60.00	1903.00	1345	20230117	-30.11	920	20230726	2.17	1345	-30.11	20230117	920	2.17	20230726	1345	-30.11	20230117	920	2.17	20230726	3.18	N	025750	1000	837 억	1764597	N	N	35	N	N
66	20230915	160324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	941	4	2	0.43	105922649	112643	123.59	937	944	936	1218	656	937	940.33	2.17	14439	948	942	935	929	922	945	932	838	281	1000	650	1	1	80565149	758	-15.68	0.49	12	0.14	-60.00	1903.00	1345	20230117	-30.04	920	20230726	2.28	1345	-30.04	20230117	920	2.28	20230726	1355	-30.55	20220915	920	2.28	20230726	3.17	N	025750	1000	837 억	1750099	N	N	35	N	N
67	20230915	150324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	5	2	0.53	103390260	109952	120.64	937	944	936	1218	656	937	940.32	2.17	14488	948	942	935	929	922	945	932	838	281	1000	650	1	1	80565149	759	-15.70	0.50	12	0.14	-60.00	1903.00	1345	20230117	-29.96	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1355	-30.48	20220915	920	2.39	20230726	3.17	N	025750	1000	837 억	1750099	N	N	200	N	N
68	20230915	140322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	5	2	0.53	92647282	98531	108.11	937	944	936	1218	656	937	940.29	2.17	12007	948	942	935	929	922	945	932	838	281	1000	650	1	1	80565149	759	-15.70	0.50	12	0.12	-60.00	1903.00	1345	20230117	-29.96	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1355	-30.48	20220915	920	2.39	20230726	3.17	N	025750	1000	837 억	1750099	N	N	200	N	N
69	20230915	130320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	5	2	0.53	80766628	85895	94.24	937	944	936	1218	656	937	940.29	2.17	9801	948	942	935	929	922	945	932	838	281	1000	650	1	1	80565149	759	-15.70	0.50	12	0.11	-60.00	1903.00	1345	20230117	-29.96	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1355	-30.48	20220915	920	2.39	20230726	3.17	N	025750	1000	837 억	1750099	N	N	200	N	N
70	20230915	120323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	943	6	2	0.64	65077800	69225	75.95	937	943	936	1218	656	937	940.09	2.17	6784	948	942	935	929	922	945	932	838	281	1000	650	1	1	80565149	760	-15.72	0.50	12	0.09	-60.00	1903.00	1345	20230117	-29.89	920	20230726	2.50	1345	-29.89	20230117	920	2.50	20230726	1355	-30.41	20220915	920	2.50	20230726	3.17	N	025750	1000	837 억	1750099	N	N	200	N	N
71	20230915	110324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	941	4	2	0.43	39814531	42355	46.47	937	943	936	1218	656	937	940.02	2.17	3607	948	942	935	929	922	945	932	838	281	1000	650	1	1	80565149	758	-15.68	0.49	12	0.05	-60.00	1903.00	1345	20230117	-30.04	920	20230726	2.28	1345	-30.04	20230117	920	2.28	20230726	1355	-30.55	20220915	920	2.28	20230726	3.17	N	025750	1000	837 억	1750099	N	N	200	N	N
72	20230915	100325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	941	4	2	0.43	21763537	23146	25.40	937	943	936	1218	656	937	940.27	2.17	303	948	942	935	929	922	945	932	838	281	1000	650	1	1	80565149	758	-15.68	0.49	12	0.03	-60.00	1903.00	1345	20230117	-30.04	920	20230726	2.28	1345	-30.04	20230117	920	2.28	20230726	1355	-30.55	20220915	920	2.28	20230726	3.17	N	025750	1000	837 억	1750099	N	N	200	N	N
73	20230915	090320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	937	0	3	0.00	47787	51	0.06	937	937	937	1218	656	937	937.00	2.17	0	948	942	935	929	922	945	932	838	281	1000	650	1	1	80565149	755	-15.62	0.49	12	0.00	-60.00	1903.00	1345	20230117	-30.33	920	20230726	1.85	1345	-30.33	20230117	920	1.85	20230726	1355	-30.85	20220915	920	1.85	20230726	3.17	N	025750	1000	837 억	1750099	N	N	200	N	N
74	20230914	160321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	937	2	2	0.21	85056783	90935	72.50	932	941	928	1215	655	935	935.35	2.17	374	951	942	936	927	921	940	925	838	280	1000	650	1	1	80565149	755	-15.62	0.49	12	0.11	-60.00	1903.00	1355	20220915	-30.85	920	20230726	1.85	1345	-30.33	20230117	920	1.85	20230726	1355	-30.85	20220915	920	1.85	20230726	3.17	N	025750	1000	837 억	1750202	N	N	200	N	N
75	20230914	150318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	935	0	3	0.00	76724238	82031	65.40	932	941	928	1215	655	935	935.31	2.17	371	951	942	936	927	921	940	925	838	280	1000	650	1	1	80565149	753	-15.58	0.49	12	0.10	-60.00	1903.00	1355	20220915	-31.00	920	20230726	1.63	1345	-30.48	20230117	920	1.63	20230726	1355	-31.00	20220915	920	1.63	20230726	3.17	N	025750	1000	837 억	1750202	N	N	8	N	N
76	20230914	140317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	936	1	2	0.11	58158866	62186	49.58	932	941	928	1215	655	935	935.24	2.17	-9	951	942	936	927	921	940	925	838	280	1000	650	1	1	80565149	754	-15.60	0.49	12	0.08	-60.00	1903.00	1355	20220915	-30.92	920	20230726	1.74	1345	-30.41	20230117	920	1.74	20230726	1355	-30.92	20220915	920	1.74	20230726	3.17	N	025750	1000	837 억	1750202	N	N	8	N	N
77	20230914	130316	57	100.00	KOSPI		종이.목재	N	N	N	N		N	936	1	2	0.11	44155360	47233	37.66	932	941	928	1215	655	935	934.84	2.17	-9	951	942	936	927	921	940	925	838	280	1000	650	1	1	80565149	754	-15.60	0.49	12	0.06	-60.00	1903.00	1355	20220915	-30.92	920	20230726	1.74	1345	-30.41	20230117	920	1.74	20230726	1355	-30.92	20220915	920	1.74	20230726	3.17	N	025750	1000	837 억	1750202	N	N	8	N	N
78	20230914	120321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	938	3	2	0.32	22859942	24444	19.49	932	941	928	1215	655	935	935.20	2.17	-9	951	942	936	927	921	940	925	838	280	1000	650	1	1	80565149	756	-15.63	0.49	12	0.03	-60.00	1903.00	1355	20220915	-30.77	920	20230726	1.96	1345	-30.26	20230117	920	1.96	20230726	1355	-30.77	20220915	920	1.96	20230726	3.17	N	025750	1000	837 억	1750202	N	N	8	N	N
79	20230914	110319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	938	3	2	0.32	18632777	19935	15.89	932	941	928	1215	655	935	934.68	2.17	-9	951	942	936	927	921	940	925	838	280	1000	650	1	1	80565149	756	-15.63	0.49	12	0.02	-60.00	1903.00	1355	20220915	-30.77	920	20230726	1.96	1345	-30.26	20230117	920	1.96	20230726	1355	-30.77	20220915	920	1.96	20230726	3.17	N	025750	1000	837 억	1750202	N	N	8	N	N
80	20230914	100315	57	100.00	KOSPI		종이.목재	N	N	N	N		N	936	1	2	0.11	10443080	11182	8.91	932	941	928	1215	655	935	933.92	2.17	-9	951	942	936	927	921	940	925	838	280	1000	650	1	1	80565149	754	-15.60	0.49	12	0.01	-60.00	1903.00	1355	20220915	-30.92	920	20230726	1.74	1345	-30.41	20230117	920	1.74	20230726	1355	-30.92	20220915	920	1.74	20230726	3.17	N	025750	1000	837 억	1750202	N	N	8	N	N
81	20230914	090320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	928	-7	5	-0.75	4989289	5363	4.28	932	934	928	1215	655	935	930.32	2.17	0	951	942	936	927	921	940	925	838	280	1000	650	1	1	80565149	748	-15.47	0.49	12	0.01	-60.00	1903.00	1355	20220915	-31.51	920	20230726	0.87	1345	-31.00	20230117	920	0.87	20230726	1355	-31.51	20220915	920	0.87	20230726	3.17	N	025750	1000	837 억	1750202	N	N	8	N	N
82	20230913	160322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	935	-7	5	-0.74	117273688	125359	111.64	940	945	930	1224	660	942	935.51	2.19	-13563	955	948	943	936	931	946	934	838	282	1000	650	1	1	80565149	753	-15.58	0.49	12	0.16	-60.00	1903.00	1355	20220915	-31.00	920	20230726	1.63	1345	-30.48	20230117	920	1.63	20230726	1355	-31.00	20220915	920	1.63	20230726	3.18	N	025750	1000	837 억	1763765	N	N	8	N	N
83	20230913	150317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	933	-9	5	-0.96	111435174	119101	106.07	940	945	930	1224	660	942	935.64	2.19	-12339	955	948	943	936	931	946	934	838	282	1000	650	1	1	80565149	752	-15.55	0.49	12	0.15	-60.00	1903.00	1355	20220915	-31.14	920	20230726	1.41	1345	-30.63	20230117	920	1.41	20230726	1355	-31.14	20220915	920	1.41	20230726	3.18	N	025750	1000	837 억	1763765	N	N	7	N	N
84	20230913	140321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	934	-8	5	-0.85	67613455	72132	64.24	940	945	933	1224	660	942	937.36	2.19	-12327	955	948	943	936	931	946	934	838	282	1000	650	1	1	80565149	752	-15.57	0.49	12	0.09	-60.00	1903.00	1355	20220915	-31.07	920	20230726	1.52	1345	-30.56	20230117	920	1.52	20230726	1355	-31.07	20220915	920	1.52	20230726	3.18	N	025750	1000	837 억	1763765	N	N	7	N	N
85	20230913	130313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	936	-6	5	-0.64	55786568	59465	52.96	940	945	935	1224	660	942	938.14	2.19	-12278	955	948	943	936	931	946	934	838	282	1000	650	1	1	80565149	754	-15.60	0.49	12	0.07	-60.00	1903.00	1355	20220915	-30.92	920	20230726	1.74	1345	-30.41	20230117	920	1.74	20230726	1355	-30.92	20220915	920	1.74	20230726	3.18	N	025750	1000	837 억	1763765	N	N	7	N	N
86	20230913	120321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	936	-6	5	-0.64	41743525	44459	39.59	940	945	935	1224	660	942	938.92	2.19	-12278	955	948	943	936	931	946	934	838	282	1000	650	1	1	80565149	754	-15.60	0.49	12	0.06	-60.00	1903.00	1355	20220915	-30.92	920	20230726	1.74	1345	-30.41	20230117	920	1.74	20230726	1355	-30.92	20220915	920	1.74	20230726	3.18	N	025750	1000	837 억	1763765	N	N	7	N	N
87	20230913	110318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	941	-1	5	-0.11	29796218	31704	28.23	940	945	938	1224	660	942	939.83	2.19	-10933	955	948	943	936	931	946	934	838	282	1000	650	1	1	80565149	758	-15.68	0.49	12	0.04	-60.00	1903.00	1355	20220915	-30.55	920	20230726	2.28	1345	-30.04	20230117	920	2.28	20230726	1355	-30.55	20220915	920	2.28	20230726	3.18	N	025750	1000	837 억	1763765	N	N	7	N	N
88	20230913	100316	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	0	3	0.00	6080944	6457	5.75	940	945	940	1224	660	942	941.76	2.19	-432	955	948	943	936	931	946	934	838	282	1000	650	1	1	80565149	759	-15.70	0.50	12	0.01	-60.00	1903.00	1355	20220915	-30.48	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1355	-30.48	20220915	920	2.39	20230726	3.18	N	025750	1000	837 억	1763765	N	N	7	N	N
89	20230913	090314	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	0	3	0.00	284822	303	0.27	940	942	940	1224	660	942	940.01	2.19	0	955	948	943	936	931	946	934	838	282	1000	650	1	1	80565149	759	-15.70	0.50	12	0.00	-60.00	1903.00	1355	20220915	-30.48	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1355	-30.48	20220915	920	2.39	20230726	3.18	N	025750	1000	837 억	1763765	N	N	7	N	N
90	20230912	160312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	-3	5	-0.32	98899567	105020	88.18	945	950	938	1228	662	945	941.72	2.22	-24791	951	948	945	942	939	946	940	838	283	1000	660	1	1	80565149	759	-15.70	0.50	12	0.13	-60.00	1903.00	1355	20220915	-30.48	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1355	-30.48	20220915	920	2.39	20230726	3.18	N	025750	1000	837 억	1788609	N	N	7	N	N
91	20230912	150317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	-3	5	-0.32	89703476	95251	79.97	945	950	938	1228	662	945	941.76	2.22	-23464	951	948	945	942	939	946	940	838	283	1000	660	1	1	80565149	759	-15.70	0.50	12	0.12	-60.00	1903.00	1355	20220915	-30.48	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1355	-30.48	20220915	920	2.39	20230726	3.18	N	025750	1000	837 억	1788609	N	N	16	N	N
92	20230912	140315	57	100.00	KOSPI		종이.목재	N	N	N	N		N	941	-4	5	-0.42	72658356	77109	64.74	945	950	939	1228	662	945	942.28	2.22	-18641	951	948	945	942	939	946	940	838	283	1000	660	1	1	80565149	758	-15.68	0.49	12	0.10	-60.00	1903.00	1355	20220915	-30.55	920	20230726	2.28	1345	-30.04	20230117	920	2.28	20230726	1355	-30.55	20220915	920	2.28	20230726	3.18	N	025750	1000	837 억	1788609	N	N	16	N	N
93	20230912	130313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	943	-2	5	-0.21	45510457	48243	40.51	945	950	941	1228	662	945	943.36	2.22	2517	951	948	945	942	939	946	940	838	283	1000	660	1	1	80565149	760	-15.72	0.50	12	0.06	-60.00	1903.00	1355	20220915	-30.41	920	20230726	2.50	1345	-29.89	20230117	920	2.50	20230726	1355	-30.41	20220915	920	2.50	20230726	3.18	N	025750	1000	837 억	1788609	N	N	16	N	N
94	20230912	120308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	0	3	0.00	42442092	44992	37.78	945	950	941	1228	662	945	943.33	2.22	4414	951	948	945	942	939	946	940	838	283	1000	660	1	1	80565149	761	-15.75	0.50	12	0.06	-60.00	1903.00	1355	20220915	-30.26	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1355	-30.26	20220915	920	2.72	20230726	3.18	N	025750	1000	837 억	1788609	N	N	16	N	N
95	20230912	110312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	943	-2	5	-0.21	36805139	39018	32.76	945	950	941	1228	662	945	943.29	2.22	4368	951	948	945	942	939	946	940	838	283	1000	660	1	1	80565149	760	-15.72	0.50	12	0.05	-60.00	1903.00	1355	20220915	-30.41	920	20230726	2.50	1345	-29.89	20230117	920	2.50	20230726	1355	-30.41	20220915	920	2.50	20230726	3.18	N	025750	1000	837 억	1788609	N	N	16	N	N
96	20230912	100313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	0	3	0.00	27390908	29034	24.38	945	950	941	1228	662	945	943.41	2.22	4600	951	948	945	942	939	946	940	838	283	1000	660	1	1	80565149	761	-15.75	0.50	12	0.04	-60.00	1903.00	1355	20220915	-30.26	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1355	-30.26	20220915	920	2.72	20230726	3.18	N	025750	1000	837 억	1788609	N	N	16	N	N
97	20230912	090316	57	100.00	KOSPI		종이.목재	N	N	N	N		N	947	2	2	0.21	313742	332	0.28	945	947	945	1228	662	945	945.01	2.22	0	951	948	945	942	939	946	940	838	283	1000	660	1	1	80565149	763	-15.78	0.50	12	0.00	-60.00	1903.00	1355	20220915	-30.11	920	20230726	2.93	1345	-29.59	20230117	920	2.93	20230726	1355	-30.11	20220915	920	2.93	20230726	3.18	N	025750	1000	837 억	1788609	N	N	16	N	N
98	20230911	160308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	-1	5	-0.11	112501967	119093	117.08	946	948	942	1229	663	946	944.66	2.20	17844	951	948	944	941	937	950	943	838	283	1000	660	1	1	80565149	761	-15.75	0.50	12	0.15	-60.00	1903.00	1355	20220915	-30.26	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1355	-30.26	20220915	920	2.72	20230726	3.19	N	025750	1000	837 억	1770765	N	N	16	N	N
99	20230911	150316	57	100.00	KOSPI		종이.목재	N	N	N	N		N	943	-3	5	-0.32	110981183	117483	115.50	946	948	942	1229	663	946	944.66	2.20	17844	951	948	944	941	937	950	943	838	283	1000	660	1	1	80565149	760	-15.72	0.50	12	0.15	-60.00	1903.00	1355	20220915	-30.41	920	20230726	2.50	1345	-29.89	20230117	920	2.50	20230726	1355	-30.41	20220915	920	2.50	20230726	3.19	N	025750	1000	837 억	1770765	N	N	15	N	N
100	20230911	140316	57	100.00	KOSPI		종이.목재	N	N	N	N		N	943	-3	5	-0.32	89187711	94375	92.78	946	948	942	1229	663	946	945.04	2.20	18300	951	948	944	941	937	950	943	838	283	1000	660	1	1	80565149	760	-15.72	0.50	12	0.12	-60.00	1903.00	1355	20220915	-30.41	920	20230726	2.50	1345	-29.89	20230117	920	2.50	20230726	1355	-30.41	20220915	920	2.50	20230726	3.19	N	025750	1000	837 억	1770765	N	N	15	N	N
101	20230911	130312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	944	-2	5	-0.21	80832242	85520	84.07	946	948	942	1229	663	946	945.19	2.20	19281	951	948	944	941	937	950	943	838	283	1000	660	1	1	80565149	761	-15.73	0.50	12	0.11	-60.00	1903.00	1355	20220915	-30.33	920	20230726	2.61	1345	-29.81	20230117	920	2.61	20230726	1355	-30.33	20220915	920	2.61	20230726	3.19	N	025750	1000	837 억	1770765	N	N	15	N	N
102	20230911	120313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	-1	5	-0.11	76057712	80465	79.11	946	948	942	1229	663	946	945.23	2.20	18459	951	948	944	941	937	950	943	838	283	1000	660	1	1	80565149	761	-15.75	0.50	12	0.10	-60.00	1903.00	1355	20220915	-30.26	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1355	-30.26	20220915	920	2.72	20230726	3.19	N	025750	1000	837 억	1770765	N	N	15	N	N
103	20230911	110307	57	100.00	KOSPI		종이.목재	N	N	N	N		N	946	0	3	0.00	27108049	28666	28.18	946	948	945	1229	663	946	945.65	2.20	4137	951	948	944	941	937	950	943	838	283	1000	660	1	1	80565149	762	-15.77	0.50	12	0.04	-60.00	1903.00	1355	20220915	-30.18	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1355	-30.18	20220915	920	2.83	20230726	3.19	N	025750	1000	837 억	1770765	N	N	15	N	N
104	20230911	100309	57	100.00	KOSPI		종이.목재	N	N	N	N		N	946	0	3	0.00	14088495	14889	14.64	946	948	945	1229	663	946	946.24	2.20	509	951	948	944	941	937	950	943	838	283	1000	660	1	1	80565149	762	-15.77	0.50	12	0.02	-60.00	1903.00	1355	20220915	-30.18	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1355	-30.18	20220915	920	2.83	20230726	3.19	N	025750	1000	837 억	1770765	N	N	15	N	N
105	20230911	090308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	946	0	3	0.00	2575457	2723	2.68	946	946	945	1229	663	946	945.82	2.20	277	951	948	944	941	937	950	943	838	283	1000	660	1	1	80565149	762	-15.77	0.50	12	0.00	-60.00	1903.00	1355	20220915	-30.18	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1355	-30.18	20220915	920	2.83	20230726	3.19	N	025750	1000	837 억	1770765	N	N	15	N	N
106	20230908	160312	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	946	2	2	0.21	93774274	99380	62.17	943	947	940	1227	661	944	943.59	2.20	-1455	957	950	943	936	929	954	940	838	283	1000	660	1	1	80565149	762	-15.77	0.50	12	0.12	-60.00	1903.00	1355	20220915	-30.18	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1355	-30.18	20220915	920	2.83	20230726	3.19	N	025750	1000	837 억	1769945	N	N	15	N	N
107	20230908	150313	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	947	3	2	0.32	87917184	93189	58.30	943	947	940	1227	661	944	943.43	2.20	-66	957	950	943	936	929	954	940	838	283	1000	660	1	1	80565149	763	-15.78	0.50	12	0.12	-60.00	1903.00	1355	20220915	-30.11	920	20230726	2.93	1345	-29.59	20230117	920	2.93	20230726	1355	-30.11	20220915	920	2.93	20230726	3.19	N	025750	1000	837 억	1769945	N	N	24	N	N
108	20230908	140310	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	946	2	2	0.21	71619899	75954	47.52	943	947	940	1227	661	944	942.94	2.20	-74	957	950	943	936	929	954	940	838	283	1000	660	1	1	80565149	762	-15.77	0.50	12	0.09	-60.00	1903.00	1355	20220915	-30.18	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1355	-30.18	20220915	920	2.83	20230726	3.19	N	025750	1000	837 억	1769945	N	N	24	N	N
109	20230908	130314	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	946	2	2	0.21	69575685	73793	46.17	943	947	940	1227	661	944	942.85	2.20	-80	957	950	943	936	929	954	940	838	283	1000	660	1	1	80565149	762	-15.77	0.50	12	0.09	-60.00	1903.00	1355	20220915	-30.18	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1355	-30.18	20220915	920	2.83	20230726	3.19	N	025750	1000	837 억	1769945	N	N	24	N	N
110	20230908	120320	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	947	3	2	0.32	65690997	69687	43.60	943	947	940	1227	661	944	942.66	2.20	-88	957	950	943	936	929	954	940	838	283	1000	660	1	1	80565149	763	-15.78	0.50	12	0.09	-60.00	1903.00	1355	20220915	-30.11	920	20230726	2.93	1345	-29.59	20230117	920	2.93	20230726	1355	-30.11	20220915	920	2.93	20230726	3.19	N	025750	1000	837 억	1769945	N	N	24	N	N
111	20230908	110315	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	943	-1	5	-0.11	45611527	48407	30.28	943	946	940	1227	661	944	942.25	2.20	-2055	957	950	943	936	929	954	940	838	283	1000	660	1	1	80565149	760	-15.72	0.50	12	0.06	-60.00	1903.00	1355	20220915	-30.41	920	20230726	2.50	1345	-29.89	20230117	920	2.50	20230726	1355	-30.41	20220915	920	2.50	20230726	3.19	N	025750	1000	837 억	1769945	N	N	24	N	N
112	20230908	100311	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	946	2	2	0.21	21162173	22465	14.05	943	946	940	1227	661	944	942.01	2.20	-1701	957	950	943	936	929	954	940	838	283	1000	660	1	1	80565149	762	-15.77	0.50	12	0.03	-60.00	1903.00	1355	20220915	-30.18	920	20230726	2.83	1345	-29.67	20230117	920	2.83	20230726	1355	-30.18	20220915	920	2.83	20230726	3.19	N	025750	1000	837 억	1769945	N	N	24	N	N
113	20230908	090317	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	941	-3	5	-0.32	403139	428	0.27	943	943	941	1227	661	944	941.91	2.20	-40	957	950	943	936	929	954	940	838	283	1000	660	1	1	80565149	758	-15.68	0.49	12	0.00	-60.00	1903.00	1355	20220915	-30.55	920	20230726	2.28	1345	-30.04	20230117	920	2.28	20230726	1355	-30.55	20220915	920	2.28	20230726	3.19	N	025750	1000	837 억	1769945	N	N	24	N	N
114	20230907	160312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	944	2	2	0.21	150519797	159723	128.20	942	950	936	1224	660	942	942.38	2.23	-25876	957	949	945	937	933	947	935	838	282	1000	650	1	1	80565149	761	-15.73	0.50	12	0.20	-60.00	1903.00	1365	20220906	-30.84	920	20230726	2.61	1345	-29.81	20230117	920	2.61	20230726	1355	-30.33	20220915	920	2.61	20230726	3.26	N	025750	1000	837 억	1796566	N	N	24	N	N
115	20230907	150312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	941	-1	5	-0.11	149049191	158163	126.95	942	950	936	1224	660	942	942.38	2.23	-25023	957	949	945	937	933	947	935	838	282	1000	650	1	1	80565149	758	-15.68	0.49	12	0.20	-60.00	1903.00	1365	20220906	-31.06	920	20230726	2.28	1345	-30.04	20230117	920	2.28	20230726	1355	-30.55	20220915	920	2.28	20230726	3.26	N	025750	1000	837 억	1796566	N	N	35	N	N
116	20230907	140312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	0	3	0.00	117145831	124228	99.71	942	950	936	1224	660	942	942.99	2.23	-22532	957	949	945	937	933	947	935	838	282	1000	650	1	1	80565149	759	-15.70	0.50	12	0.15	-60.00	1903.00	1365	20220906	-30.99	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1355	-30.48	20220915	920	2.39	20230726	3.26	N	025750	1000	837 억	1796566	N	N	35	N	N
117	20230907	130312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	944	2	2	0.21	87742835	92983	74.63	942	950	936	1224	660	942	943.64	2.23	-24655	957	949	945	937	933	947	935	838	282	1000	650	1	1	80565149	761	-15.73	0.50	12	0.12	-60.00	1903.00	1365	20220906	-30.84	920	20230726	2.61	1345	-29.81	20230117	920	2.61	20230726	1355	-30.33	20220915	920	2.61	20230726	3.26	N	025750	1000	837 억	1796566	N	N	35	N	N
118	20230907	120314	57	100.00	KOSPI		종이.목재	N	N	N	N		N	948	6	2	0.64	83839087	88844	71.31	942	950	936	1224	660	942	943.67	2.23	-24478	957	949	945	937	933	947	935	838	282	1000	650	1	1	80565149	764	-15.80	0.50	12	0.11	-60.00	1903.00	1365	20220906	-30.55	920	20230726	3.04	1345	-29.52	20230117	920	3.04	20230726	1355	-30.04	20220915	920	3.04	20230726	3.26	N	025750	1000	837 억	1796566	N	N	35	N	N
119	20230907	110313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	940	-2	5	-0.21	36605927	38955	31.27	942	947	936	1224	660	942	939.70	2.23	-15319	957	949	945	937	933	947	935	838	282	1000	650	1	1	80565149	757	-15.67	0.49	12	0.05	-60.00	1903.00	1365	20220906	-31.14	920	20230726	2.17	1345	-30.11	20230117	920	2.17	20230726	1355	-30.63	20220915	920	2.17	20230726	3.26	N	025750	1000	837 억	1796566	N	N	35	N	N
120	20230907	100312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	938	-4	5	-0.42	28066388	29855	23.96	942	947	936	1224	660	942	940.09	2.23	-14240	957	949	945	937	933	947	935	838	282	1000	650	1	1	80565149	756	-15.63	0.49	12	0.04	-60.00	1903.00	1365	20220906	-31.28	920	20230726	1.96	1345	-30.26	20230117	920	1.96	20230726	1355	-30.77	20220915	920	1.96	20230726	3.26	N	025750	1000	837 억	1796566	N	N	35	N	N
121	20230907	090315	57	100.00	KOSPI		종이.목재	N	N	N	N		N	947	5	2	0.53	2845663	3012	2.42	942	947	942	1224	660	942	944.78	2.23	-1215	957	949	945	937	933	947	935	838	282	1000	650	1	1	80565149	763	-15.78	0.50	12	0.00	-60.00	1903.00	1365	20220906	-30.62	920	20230726	2.93	1345	-29.59	20230117	920	2.93	20230726	1355	-30.11	20220915	920	2.93	20230726	3.26	N	025750	1000	837 억	1796566	N	N	35	N	N
122	20230906	160310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	942	-3	5	-0.32	116083022	122898	52.05	945	953	941	1228	662	945	944.55	2.25	-18583	964	954	947	937	930	951	934	838	283	1000	660	1	1	80565149	759	-15.70	0.50	12	0.15	-60.00	1903.00	1365	20220906	-30.99	920	20230726	2.39	1345	-29.96	20230117	920	2.39	20230726	1365	-30.99	20220906	920	2.39	20230726	3.25	N	025750	1000	837 억	1816678	N	N	35	N	N
123	20230906	150310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	0	3	0.00	109253614	115648	48.98	945	953	941	1228	662	945	944.71	2.25	-18551	964	954	947	937	930	951	934	838	283	1000	660	1	1	80565149	761	-15.75	0.50	12	0.14	-60.00	1903.00	1365	20220906	-30.77	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1365	-30.77	20220906	920	2.72	20230726	3.25	N	025750	1000	837 억	1816678	N	N	53	N	N
124	20230906	140312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	944	-1	5	-0.11	94556522	100052	42.37	945	953	942	1228	662	945	945.07	2.25	-18188	964	954	947	937	930	951	934	838	283	1000	660	1	1	80565149	761	-15.73	0.50	12	0.12	-60.00	1903.00	1365	20220906	-30.84	920	20230726	2.61	1345	-29.81	20230117	920	2.61	20230726	1365	-30.84	20220906	920	2.61	20230726	3.25	N	025750	1000	837 억	1816678	N	N	53	N	N
125	20230906	130312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	0	3	0.00	69454209	73496	31.13	945	953	942	1228	662	945	945.01	2.25	-18216	964	954	947	937	930	951	934	838	283	1000	660	1	1	80565149	761	-15.75	0.50	12	0.09	-60.00	1903.00	1365	20220906	-30.77	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1365	-30.77	20220906	920	2.72	20230726	3.25	N	025750	1000	837 억	1816678	N	N	53	N	N
126	20230906	120314	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	0	3	0.00	42364794	44780	18.96	945	953	943	1228	662	945	946.07	2.25	-8098	964	954	947	937	930	951	934	838	283	1000	660	1	1	80565149	761	-15.75	0.50	12	0.06	-60.00	1903.00	1365	20220906	-30.77	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1365	-30.77	20220906	920	2.72	20230726	3.25	N	025750	1000	837 억	1816678	N	N	53	N	N
127	20230906	110313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	944	-1	5	-0.11	31066655	32824	13.90	945	953	943	1228	662	945	946.46	2.25	-5123	964	954	947	937	930	951	934	838	283	1000	660	1	1	80565149	761	-15.73	0.50	12	0.04	-60.00	1903.00	1365	20220906	-30.84	920	20230726	2.61	1345	-29.81	20230117	920	2.61	20230726	1365	-30.84	20220906	920	2.61	20230726	3.25	N	025750	1000	837 억	1816678	N	N	53	N	N
128	20230906	100306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	944	-1	5	-0.11	21099593	22273	9.43	945	953	944	1228	662	945	947.32	2.25	-1662	964	954	947	937	930	951	934	838	283	1000	660	1	1	80565149	761	-15.73	0.50	12	0.03	-60.00	1903.00	1365	20220906	-30.84	920	20230726	2.61	1345	-29.81	20230117	920	2.61	20230726	1365	-30.84	20220906	920	2.61	20230726	3.25	N	025750	1000	837 억	1816678	N	N	53	N	N
129	20230906	090308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	0	3	0.00	2666790	2822	1.20	945	945	945	1228	662	945	945.00	2.25	0	964	954	947	937	930	951	934	838	283	1000	660	1	1	80565149	761	-15.75	0.50	12	0.00	-60.00	1903.00	1365	20220906	-30.77	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1365	-30.77	20220906	920	2.72	20230726	3.25	N	025750	1000	837 억	1816678	N	N	53	N	N
130	20230905	160308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	945	-12	5	-1.25	221488319	233924	174.24	957	957	940	1244	670	957	946.84	2.26	52	967	962	957	952	947	959	949	838	287	1000	660	1	1	80565149	761	-15.75	0.50	12	0.29	-60.00	1903.00	1365	20220906	-30.77	920	20230726	2.72	1345	-29.74	20230117	920	2.72	20230726	1365	-30.77	20220906	920	2.72	20230726	3.24	N	025750	1000	837 억	1817506	N	N	53	N	N
131	20230905	150317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	947	-10	5	-1.04	210487871	222290	165.57	957	957	940	1244	670	957	946.91	2.26	544	967	962	957	952	947	959	949	838	287	1000	660	1	1	80565149	763	-15.78	0.50	12	0.28	-60.00	1903.00	1365	20220906	-30.62	920	20230726	2.93	1345	-29.59	20230117	920	2.93	20230726	1365	-30.62	20220906	920	2.93	20230726	3.24	N	025750	1000	837 억	1817506	N	N	165	N	N
132	20230905	140310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	949	-8	5	-0.84	159742621	168429	125.45	957	957	940	1244	670	957	948.43	2.26	885	967	962	957	952	947	959	949	838	287	1000	660	1	1	80565149	765	-15.82	0.50	12	0.21	-60.00	1903.00	1365	20220906	-30.48	920	20230726	3.15	1345	-29.44	20230117	920	3.15	20230726	1365	-30.48	20220906	920	3.15	20230726	3.24	N	025750	1000	837 억	1817506	N	N	165	N	N
133	20230905	130301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	950	-7	5	-0.73	150851422	159037	118.46	957	957	940	1244	670	957	948.53	2.26	709	967	962	957	952	947	959	949	838	287	1000	660	1	1	80565149	765	-15.83	0.50	12	0.20	-60.00	1903.00	1365	20220906	-30.40	920	20230726	3.26	1345	-29.37	20230117	920	3.26	20230726	1365	-30.40	20220906	920	3.26	20230726	3.24	N	025750	1000	837 억	1817506	N	N	165	N	N
134	20230905	120308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	950	-7	5	-0.73	123477073	130022	96.85	957	957	943	1244	670	957	949.66	2.26	3425	967	962	957	952	947	959	949	838	287	1000	660	1	1	80565149	765	-15.83	0.50	12	0.16	-60.00	1903.00	1365	20220906	-30.40	920	20230726	3.26	1345	-29.37	20230117	920	3.26	20230726	1365	-30.40	20220906	920	3.26	20230726	3.24	N	025750	1000	837 억	1817506	N	N	165	N	N
135	20230905	110308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	951	-6	5	-0.63	75004737	78850	58.73	957	957	950	1244	670	957	951.23	2.26	3367	967	962	957	952	947	959	949	838	287	1000	660	1	1	80565149	766	-15.85	0.50	12	0.10	-60.00	1903.00	1365	20220906	-30.33	920	20230726	3.37	1345	-29.29	20230117	920	3.37	20230726	1365	-30.33	20220906	920	3.37	20230726	3.24	N	025750	1000	837 억	1817506	N	N	165	N	N
136	20230905	100306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	952	-5	5	-0.52	24420102	25638	19.10	957	957	950	1244	670	957	952.50	2.26	2993	967	962	957	952	947	959	949	838	287	1000	660	1	1	80565149	767	-15.87	0.50	12	0.03	-60.00	1903.00	1365	20220906	-30.26	920	20230726	3.48	1345	-29.22	20230117	920	3.48	20230726	1365	-30.26	20220906	920	3.48	20230726	3.24	N	025750	1000	837 억	1817506	N	N	165	N	N
137	20230905	090302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	957	0	3	0.00	2755203	2879	2.14	957	957	957	1244	670	957	957.00	2.26	0	967	962	957	952	947	959	949	838	287	1000	660	1	1	80565149	771	-15.95	0.50	12	0.00	-60.00	1903.00	1365	20220906	-29.89	920	20230726	4.02	1345	-28.85	20230117	920	4.02	20230726	1365	-29.89	20220906	920	4.02	20230726	3.24	N	025750	1000	837 억	1817506	N	N	165	N	N
138	20230904	160305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	957	-2	5	-0.21	128239112	134245	97.99	962	962	952	1246	672	959	955.26	2.30	-31893	979	968	959	948	939	964	944	838	287	1000	670	1	1	80565149	771	-15.95	0.50	12	0.17	-60.00	1903.00	1365	20220901	-29.89	920	20230726	4.02	1345	-28.85	20230117	920	4.02	20230726	1365	-29.89	20220906	920	4.02	20230726	3.26	N	025750	1000	837 억	1849283	N	N	165	N	N
139	20230904	150302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	956	-3	5	-0.31	116313747	121777	88.89	962	962	952	1246	672	959	955.14	2.30	-30771	979	968	959	948	939	964	944	838	287	1000	670	1	1	80565149	770	-15.93	0.50	12	0.15	-60.00	1903.00	1365	20220901	-29.96	920	20230726	3.91	1345	-28.92	20230117	920	3.91	20230726	1365	-29.96	20220906	920	3.91	20230726	3.26	N	025750	1000	837 억	1849283	N	N	14	N	N
140	20230904	140301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	957	-2	5	-0.21	107348621	112378	82.03	962	962	952	1246	672	959	955.25	2.30	-23782	979	968	959	948	939	964	944	838	287	1000	670	1	1	80565149	771	-15.95	0.50	12	0.14	-60.00	1903.00	1365	20220901	-29.89	920	20230726	4.02	1345	-28.85	20230117	920	4.02	20230726	1365	-29.89	20220906	920	4.02	20230726	3.26	N	025750	1000	837 억	1849283	N	N	14	N	N
141	20230904	130304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	958	-1	5	-0.10	78190315	81797	59.71	962	962	952	1246	672	959	955.91	2.30	-12156	979	968	959	948	939	964	944	838	287	1000	670	1	1	80565149	772	-15.97	0.50	12	0.10	-60.00	1903.00	1365	20220901	-29.82	920	20230726	4.13	1345	-28.77	20230117	920	4.13	20230726	1365	-29.82	20220906	920	4.13	20230726	3.26	N	025750	1000	837 억	1849283	N	N	14	N	N
142	20230904	120301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	959	0	3	0.00	44185178	46287	33.79	962	962	952	1246	672	959	954.59	2.30	-11556	979	968	959	948	939	964	944	838	287	1000	670	1	1	80565149	773	-15.98	0.50	12	0.06	-60.00	1903.00	1365	20220901	-29.74	920	20230726	4.24	1345	-28.70	20230117	920	4.24	20230726	1365	-29.74	20220906	920	4.24	20230726	3.26	N	025750	1000	837 억	1849283	N	N	14	N	N
143	20230904	110256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	953	-6	5	-0.63	38167662	39989	29.19	962	962	952	1246	672	959	954.45	2.30	-7732	979	968	959	948	939	964	944	838	287	1000	670	1	1	80565149	768	-15.88	0.50	12	0.05	-60.00	1903.00	1365	20220901	-30.18	920	20230726	3.59	1345	-29.14	20230117	920	3.59	20230726	1365	-30.18	20220906	920	3.59	20230726	3.26	N	025750	1000	837 억	1849283	N	N	14	N	N
144	20230904	100255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	955	-4	5	-0.42	17450731	18263	13.33	962	962	953	1246	672	959	955.52	2.30	-4009	979	968	959	948	939	964	944	838	287	1000	670	1	1	80565149	769	-15.92	0.50	12	0.02	-60.00	1903.00	1365	20220901	-30.04	920	20230726	3.80	1345	-29.00	20230117	920	3.80	20230726	1365	-30.04	20220906	920	3.80	20230726	3.26	N	025750	1000	837 억	1849283	N	N	14	N	N
145	20230904	090301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	953	-6	5	-0.63	3629445	3785	2.76	962	962	953	1246	672	959	958.90	2.30	-3283	979	968	959	948	939	964	944	838	287	1000	670	1	1	80565149	768	-15.88	0.50	12	0.00	-60.00	1903.00	1365	20220901	-30.18	920	20230726	3.59	1345	-29.14	20230117	920	3.59	20230726	1365	-30.18	20220906	920	3.59	20230726	3.26	N	025750	1000	837 억	1849283	N	N	14	N	N
146	20230901	160257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	959	-3	5	-0.31	131334913	136999	105.72	962	970	950	1250	674	962	958.66	2.36	-49443	984	972	966	954	948	970	952	838	288	1000	670	1	1	80565149	773	-15.98	0.50	12	0.17	-60.00	1903.00	1370	20220831	-30.00	920	20230726	4.24	1345	-28.70	20230117	920	4.24	20230726	1365	-29.74	20220901	920	4.24	20230726	3.17	N	025750	1000	837 억	1900997	N	N	14	N	N
147	20230901	150302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	956	-6	5	-0.62	126799812	132270	102.07	962	970	950	1250	674	962	958.64	2.36	-49360	984	972	966	954	948	970	952	838	288	1000	670	1	1	80565149	770	-15.93	0.50	12	0.16	-60.00	1903.00	1370	20220831	-30.22	920	20230726	3.91	1345	-28.92	20230117	920	3.91	20230726	1365	-29.96	20220901	920	3.91	20230726	3.17	N	025750	1000	837 억	1900997	N	N	4	N	N
148	20230901	140300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	964	2	2	0.21	106026569	110601	85.35	962	970	950	1250	674	962	958.64	2.36	-35530	984	972	966	954	948	970	952	838	288	1000	670	1	1	80565149	777	-16.07	0.51	12	0.14	-60.00	1903.00	1370	20220831	-29.64	920	20230726	4.78	1345	-28.33	20230117	920	4.78	20230726	1365	-29.38	20220901	920	4.78	20230726	3.17	N	025750	1000	837 억	1900997	N	N	4	N	N
149	20230901	130257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	959	-3	5	-0.31	56248040	58669	45.27	962	968	956	1250	674	962	958.74	2.36	-24834	984	972	966	954	948	970	952	838	288	1000	670	1	1	80565149	773	-15.98	0.50	12	0.07	-60.00	1903.00	1370	20220831	-30.00	920	20230726	4.24	1345	-28.70	20230117	920	4.24	20230726	1365	-29.74	20220901	920	4.24	20230726	3.17	N	025750	1000	837 억	1900997	N	N	4	N	N
150	20230901	120259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	959	-3	5	-0.31	30194830	31446	24.27	962	968	957	1250	674	962	960.21	2.36	-15327	984	972	966	954	948	970	952	838	288	1000	670	1	1	80565149	773	-15.98	0.50	12	0.04	-60.00	1903.00	1370	20220831	-30.00	920	20230726	4.24	1345	-28.70	20230117	920	4.24	20230726	1365	-29.74	20220901	920	4.24	20230726	3.17	N	025750	1000	837 억	1900997	N	N	4	N	N
151	20230901	110258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	960	-2	5	-0.21	25446500	26494	20.45	962	968	957	1250	674	962	960.46	2.36	-13473	984	972	966	954	948	970	952	838	288	1000	670	1	1	80565149	773	-16.00	0.50	12	0.03	-60.00	1903.00	1370	20220831	-29.93	920	20230726	4.35	1345	-28.62	20230117	920	4.35	20230726	1365	-29.67	20220901	920	4.35	20230726	3.17	N	025750	1000	837 억	1900997	N	N	4	N	N
152	20230901	100257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	961	-1	5	-0.10	12943139	13464	10.39	962	968	960	1250	674	962	961.31	2.36	-7056	984	972	966	954	948	970	952	838	288	1000	670	1	1	80565149	774	-16.02	0.50	12	0.02	-60.00	1903.00	1370	20220831	-29.85	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1365	-29.60	20220901	920	4.46	20230726	3.17	N	025750	1000	837 억	1900997	N	N	4	N	N
153	20230901	090254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	961	-1	5	-0.10	1440882	1499	1.16	962	962	961	1250	674	962	961.23	2.36	-1364	984	972	966	954	948	970	952	838	288	1000	670	1	1	80565149	774	-16.02	0.50	12	0.00	-60.00	1903.00	1370	20220831	-29.85	920	20230726	4.46	1345	-28.55	20230117	920	4.46	20230726	1365	-29.60	20220901	920	4.46	20230726	3.17	N	025750	1000	837 억	1900997	N	N	4	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History