KissMeData/027970/price/prices-20230901.csv

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	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160356	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1223	-17	5	-1.37	54997180	45007	185.23	1238	1241	1214	1612	868	1240	1221.97	0.08	0	-2121	1282	1260	1238	1216	1194	1272	1228	1902	372	1000	860	1	1	190178237	2326	31.36	0.69	12	0.02	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	1.08	N	027970	1000	1901 억		156046	N	N	2	N	00	N
3	20230927	150358	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1222	-18	5	-1.45	35211882	28813	118.58	1238	1241	1215	1612	868	1240	1222.08	0.08	0	-1496	1282	1260	1238	1216	1194	1272	1228	1902	372	1000	860	1	1	190178237	2324	31.33	0.69	12	0.02	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	1.08	N	027970	1000	1901 억		156046	N	N	2	N	00	N
4	20230927	140358	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1225	-15	5	-1.21	28668840	23438	96.46	1238	1241	1215	1612	868	1240	1223.18	0.08	0	-1585	1282	1260	1238	1216	1194	1272	1228	1902	372	1000	860	1	1	190178237	2330	31.41	0.70	12	0.01	39.00	1760.00	1530	20230503	-19.93	999	20221013	22.62	1530	-19.93	20230503	1050	16.67	20230103	1530	-19.93	20230503	999	22.62	20221013	1.08	N	027970	1000	1901 억		156046	N	N	2	N	00	N
5	20230927	130355	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1226	-14	5	-1.13	23549255	19242	79.19	1238	1241	1215	1612	868	1240	1223.85	0.08	0	-1698	1282	1260	1238	1216	1194	1272	1228	1902	372	1000	860	1	1	190178237	2332	31.44	0.70	12	0.01	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	1.08	N	027970	1000	1901 억		156046	N	N	2	N	00	N
6	20230927	120353	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1227	-13	5	-1.05	21630366	17675	72.74	1238	1241	1215	1612	868	1240	1223.78	0.08	0	-1679	1282	1260	1238	1216	1194	1272	1228	1902	372	1000	860	1	1	190178237	2333	31.46	0.70	12	0.01	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	1.08	N	027970	1000	1901 억		156046	N	N	2	N	00	N
7	20230927	110356	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1236	-4	5	-0.32	19939276	16301	67.09	1238	1241	1215	1612	868	1240	1223.19	0.08	0	-656	1282	1260	1238	1216	1194	1272	1228	1902	372	1000	860	1	1	190178237	2351	31.69	0.70	12	0.01	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	1.08	N	027970	1000	1901 억		156046	N	N	2	N	00	N
8	20230927	100355	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1227	-13	5	-1.05	13013066	10660	43.87	1238	1238	1215	1612	868	1240	1220.74	0.08	0	818	1282	1260	1238	1216	1194	1272	1228	1902	372	1000	860	1	1	190178237	2333	31.46	0.70	12	0.01	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	1.08	N	027970	1000	1901 억		156046	N	N	2	N	00	N
9	20230927	090401	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1222	-18	5	-1.45	705160	572	2.35	1238	1238	1222	1612	868	1240	1232.80	0.08	0	-52	1282	1260	1238	1216	1194	1272	1228	1902	372	1000	860	1	1	190178237	2324	31.33	0.69	12	0.00	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	1.08	N	027970	1000	1901 억		156046	N	N	2	N	00	N
10	20230926	160354	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1240	20	2	1.64	30236912	24298	24.91	1216	1260	1216	1586	854	1220	1244.42	0.08	0	-4424	1326	1272	1246	1192	1166	1260	1180	1902	366	1000	850	1	1	190178237	2358	31.79	0.70	12	0.01	39.00	1760.00	1530	20230503	-18.95	999	20221013	24.12	1530	-18.95	20230503	1050	18.10	20230103	1530	-18.95	20230503	999	24.12	20221013	1.08	N	027970	1000	1901 억		160659	N	N	2	N	00	N
11	20230926	150356	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1240	20	2	1.64	27820334	22340	22.90	1216	1260	1216	1586	854	1220	1245.31	0.08	0	-4075	1326	1272	1246	1192	1166	1260	1180	1902	366	1000	850	1	1	190178237	2358	31.79	0.70	12	0.01	39.00	1760.00	1530	20230503	-18.95	999	20221013	24.12	1530	-18.95	20230503	1050	18.10	20230103	1530	-18.95	20230503	999	24.12	20221013	1.08	N	027970	1000	1901 억		160659	N	N	18	N	00	N
12	20230926	140351	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1249	29	2	2.38	25024559	20087	20.59	1216	1260	1216	1586	854	1220	1245.81	0.08	0	-3925	1326	1272	1246	1192	1166	1260	1180	1902	366	1000	850	1	1	190178237	2375	32.03	0.71	12	0.01	39.00	1760.00	1530	20230503	-18.37	999	20221013	25.03	1530	-18.37	20230503	1050	18.95	20230103	1530	-18.37	20230503	999	25.03	20221013	1.08	N	027970	1000	1901 억		160659	N	N	18	N	00	N
13	20230926	130352	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1250	30	2	2.46	24452321	19626	20.12	1216	1260	1216	1586	854	1220	1245.91	0.08	0	-3792	1326	1272	1246	1192	1166	1260	1180	1902	366	1000	850	1	1	190178237	2377	32.05	0.71	12	0.01	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	1.08	N	027970	1000	1901 억		160659	N	N	18	N	00	N
14	20230926	120354	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1254	34	2	2.79	20959511	16837	17.26	1216	1260	1216	1586	854	1220	1244.85	0.08	0	-3572	1326	1272	1246	1192	1166	1260	1180	1902	366	1000	850	1	1	190178237	2385	32.15	0.71	12	0.01	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	1.08	N	027970	1000	1901 억		160659	N	N	18	N	00	N
15	20230926	110354	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1232	12	2	0.98	4454865	3624	3.72	1216	1240	1216	1586	854	1220	1229.27	0.08	0	-1643	1326	1272	1246	1192	1166	1260	1180	1902	366	1000	850	1	1	190178237	2343	31.59	0.70	12	0.00	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	1.08	N	027970	1000	1901 억		160659	N	N	18	N	00	N
16	20230926	100353	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1229	9	2	0.74	1382913	1127	1.16	1216	1240	1216	1586	854	1220	1227.07	0.08	0	-134	1326	1272	1246	1192	1166	1260	1180	1902	366	1000	850	1	1	190178237	2337	31.51	0.70	12	0.00	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	1.08	N	027970	1000	1901 억		160659	N	N	18	N	00	N
17	20230926	090352	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1233	13	2	1.07	404847	332	0.34	1216	1237	1216	1586	854	1220	1219.42	0.08	0	-8	1326	1272	1246	1192	1166	1260	1180	1902	366	1000	850	1	1	190178237	2345	31.62	0.70	12	0.00	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	1.08	N	027970	1000	1901 억		160659	N	N	18	N	00	N
18	20230925	160353	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1220	-59	5	-4.61	120964697	97530	393.82	1279	1300	1220	1662	896	1279	1240.30	0.10	0	-9158	1299	1288	1269	1258	1239	1294	1264	1902	383	1000	890	1	1	190178237	2320	31.28	0.69	12	0.05	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	1.08	N	027970	1000	1901 억		191249	N	N	18	N	00	N
19	20230925	150355	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1242	-37	5	-2.89	71135497	56884	229.70	1279	1300	1231	1662	896	1279	1250.54	0.10	0	-4003	1299	1288	1269	1258	1239	1294	1264	1902	383	1000	890	1	1	190178237	2362	31.85	0.71	12	0.03	39.00	1760.00	1530	20230503	-18.82	999	20221013	24.32	1530	-18.82	20230503	1050	18.29	20230103	1530	-18.82	20230503	999	24.32	20221013	1.08	N	027970	1000	1901 억		191249	N	N	2	N	00	N
20	20230925	140348	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1235	-44	5	-3.44	64825417	51789	209.12	1279	1300	1235	1662	896	1279	1251.72	0.10	0	-3629	1299	1288	1269	1258	1239	1294	1264	1902	383	1000	890	1	1	190178237	2349	31.67	0.70	12	0.03	39.00	1760.00	1530	20230503	-19.28	999	20221013	23.62	1530	-19.28	20230503	1050	17.62	20230103	1530	-19.28	20230503	999	23.62	20221013	1.08	N	027970	1000	1901 억		191249	N	N	2	N	00	N
21	20230925	130350	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1253	-26	5	-2.03	45353250	36072	145.66	1279	1300	1246	1662	896	1279	1257.30	0.10	0	-2531	1299	1288	1269	1258	1239	1294	1264	1902	383	1000	890	1	1	190178237	2383	32.13	0.71	12	0.02	39.00	1760.00	1530	20230503	-18.10	999	20221013	25.43	1530	-18.10	20230503	1050	19.33	20230103	1530	-18.10	20230503	999	25.43	20221013	1.08	N	027970	1000	1901 억		191249	N	N	2	N	00	N
22	20230925	120355	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1255	-24	5	-1.88	43231847	34375	138.80	1279	1300	1246	1662	896	1279	1257.65	0.10	0	-1325	1299	1288	1269	1258	1239	1294	1264	1902	383	1000	890	1	1	190178237	2387	32.18	0.71	12	0.02	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	1.08	N	027970	1000	1901 억		191249	N	N	2	N	00	N
23	20230925	110349	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1259	-20	5	-1.56	22581309	17847	72.07	1279	1300	1253	1662	896	1279	1265.27	0.10	0	982	1299	1288	1269	1258	1239	1294	1264	1902	383	1000	890	1	1	190178237	2394	32.28	0.72	12	0.01	39.00	1760.00	1530	20230503	-17.71	999	20221013	26.03	1530	-17.71	20230503	1050	19.90	20230103	1530	-17.71	20230503	999	26.03	20221013	1.08	N	027970	1000	1901 억		191249	N	N	2	N	00	N
24	20230925	100352	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1257	-22	5	-1.72	21994555	17381	70.18	1279	1300	1253	1662	896	1279	1265.44	0.10	0	1050	1299	1288	1269	1258	1239	1294	1264	1902	383	1000	890	1	1	190178237	2391	32.23	0.71	12	0.01	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	1.08	N	027970	1000	1901 억		191249	N	N	2	N	00	N
25	20230925	090352	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	0	3	0.00	71624	56	0.23	1279	1279	1279	1662	896	1279	1279.00	0.10	0	0	1299	1288	1269	1258	1239	1294	1264	1902	383	1000	890	1	1	190178237	2432	32.79	0.73	12	0.00	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	1.08	N	027970	1000	1901 억		191249	N	N	2	N	00	N
26	20230922	160403	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	4	2	0.31	31162482	24760	39.95	1260	1280	1250	1657	893	1275	1258.58	0.10	0	1414	1337	1306	1253	1222	1169	1279	1195	1902	382	1000	890	1	1	190178237	2432	32.79	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		189910	N	N	2	N	00	N
27	20230922	150400	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1272	-3	5	-0.24	27811880	22135	35.71	1260	1274	1250	1657	893	1275	1256.47	0.10	0	2520	1337	1306	1253	1222	1169	1279	1195	1902	382	1000	890	1	1	190178237	2419	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	1.08	N	027970	1000	1901 억		189910	N	N	0	N	00	N
28	20230922	140401	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1265	-10	5	-0.78	23392857	18645	30.08	1260	1274	1250	1657	893	1275	1254.65	0.10	0	2550	1337	1306	1253	1222	1169	1279	1195	1902	382	1000	890	1	1	190178237	2406	32.44	0.72	12	0.01	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	1.08	N	027970	1000	1901 억		189910	N	N	0	N	00	N
29	20230922	130340	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1268	-7	5	-0.55	23349850	18611	30.03	1260	1274	1250	1657	893	1275	1254.63	0.10	0	2550	1337	1306	1253	1222	1169	1279	1195	1902	382	1000	890	1	1	190178237	2411	32.51	0.72	12	0.01	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	1.08	N	027970	1000	1901 억		189910	N	N	0	N	00	N
30	20230922	120338	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1257	-18	5	-1.41	23347315	18609	30.02	1260	1274	1250	1657	893	1275	1254.62	0.10	0	2550	1337	1306	1253	1222	1169	1279	1195	1902	382	1000	890	1	1	190178237	2391	32.23	0.71	12	0.01	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	1.08	N	027970	1000	1901 억		189910	N	N	0	N	00	N
31	20230922	110338	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1274	-1	5	-0.08	18228099	14534	23.45	1260	1274	1250	1657	893	1275	1254.17	0.10	0	-474	1337	1306	1253	1222	1169	1279	1195	1902	382	1000	890	1	1	190178237	2423	32.67	0.72	12	0.01	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	1.08	N	027970	1000	1901 억		189910	N	N	0	N	00	N
32	20230922	100339	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1250	-25	5	-1.96	10551084	8411	13.57	1260	1260	1250	1657	893	1275	1254.44	0.10	0	-419	1337	1306	1253	1222	1169	1279	1195	1902	382	1000	890	1	1	190178237	2377	32.05	0.71	12	0.00	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	1.08	N	027970	1000	1901 억		189910	N	N	0	N	00	N
33	20230922	090333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1260	-15	5	-1.18	685440	544	0.88	1260	1260	1260	1657	893	1275	1260.00	0.10	0	0	1337	1306	1253	1222	1169	1279	1195	1902	382	1000	890	1	1	190178237	2396	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	1.08	N	027970	1000	1901 억		189910	N	N	0	N	00	N
34	20230921	160340	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1275	-11	5	-0.86	78131451	61978	172.31	1284	1284	1200	1671	901	1286	1260.63	0.09	0	12021	1298	1292	1284	1278	1270	1295	1281	1902	385	1000	900	1	1	190178237	2425	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	1.08	N	027970	1000	1901 억		180066	N	N	7	N	00	N
35	20230921	150335	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1255	-31	5	-2.41	72507512	57525	159.93	1284	1284	1200	1671	901	1286	1260.45	0.09	0	12155	1298	1292	1284	1278	1270	1295	1281	1902	385	1000	900	1	1	190178237	2387	32.18	0.71	12	0.03	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	1.08	N	027970	1000	1901 억		180066	N	N	7	N	00	N
36	20230921	140336	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1259	-27	5	-2.10	70043467	55566	154.48	1284	1284	1200	1671	901	1286	1260.55	0.09	0	13161	1298	1292	1284	1278	1270	1295	1281	1902	385	1000	900	1	1	190178237	2394	32.28	0.72	12	0.03	39.00	1760.00	1530	20230503	-17.71	999	20221013	26.03	1530	-17.71	20230503	1050	19.90	20230103	1530	-17.71	20230503	999	26.03	20221013	1.08	N	027970	1000	1901 억		180066	N	N	7	N	00	N
37	20230921	130333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1254	-32	5	-2.49	69306951	54981	152.86	1284	1284	1200	1671	901	1286	1260.56	0.09	0	13162	1298	1292	1284	1278	1270	1295	1281	1902	385	1000	900	1	1	190178237	2385	32.15	0.71	12	0.03	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	1.08	N	027970	1000	1901 억		180066	N	N	7	N	00	N
38	20230921	120332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1252	-34	5	-2.64	68363748	54229	150.77	1284	1284	1200	1671	901	1286	1260.65	0.09	0	13163	1298	1292	1284	1278	1270	1295	1281	1902	385	1000	900	1	1	190178237	2381	32.10	0.71	12	0.03	39.00	1760.00	1530	20230503	-18.17	999	20221013	25.33	1530	-18.17	20230503	1050	19.24	20230103	1530	-18.17	20230503	999	25.33	20221013	1.08	N	027970	1000	1901 억		180066	N	N	7	N	00	N
39	20230921	110340	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1252	-34	5	-2.64	55671850	44118	122.66	1284	1284	1200	1671	901	1286	1261.89	0.09	0	13062	1298	1292	1284	1278	1270	1295	1281	1902	385	1000	900	1	1	190178237	2381	32.10	0.71	12	0.02	39.00	1760.00	1530	20230503	-18.17	999	20221013	25.33	1530	-18.17	20230503	1050	19.24	20230103	1530	-18.17	20230503	999	25.33	20221013	1.08	N	027970	1000	1901 억		180066	N	N	7	N	00	N
40	20230921	100333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1272	-14	5	-1.09	39487760	31211	86.77	1284	1284	1200	1671	901	1286	1265.19	0.09	0	7915	1298	1292	1284	1278	1270	1295	1281	1902	385	1000	900	1	1	190178237	2419	32.62	0.72	12	0.02	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	1.08	N	027970	1000	1901 억		180066	N	N	7	N	00	N
41	20230921	090339	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	-2	5	-0.16	61632	48	0.13	1284	1284	1284	1671	901	1286	1284.00	0.09	0	0	1298	1292	1284	1278	1270	1295	1281	1902	385	1000	900	1	1	190178237	2442	32.92	0.73	12	0.00	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	1.08	N	027970	1000	1901 억		180066	N	N	7	N	00	N
42	20230920	160339	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1286	-12	5	-0.92	46161640	35969	110.15	1278	1290	1276	1687	909	1298	1283.37	0.10	0	-8279	1313	1305	1290	1282	1267	1309	1286	1902	389	1000	900	1	1	190178237	2446	32.97	0.73	12	0.02	39.00	1760.00	1530	20230503	-15.95	999	20221013	28.73	1530	-15.95	20230503	1050	22.48	20230103	1530	-15.95	20230503	999	28.73	20221013	1.08	N	027970	1000	1901 억		188891	N	N	7	N	00	N
43	20230920	150329	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	-14	5	-1.08	34539593	26920	82.44	1278	1290	1276	1687	909	1298	1283.05	0.10	0	-1501	1313	1305	1290	1282	1267	1309	1286	1902	389	1000	900	1	1	190178237	2442	32.92	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		188891	N	N	0	N	00	N
44	20230920	140332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1288	-10	5	-0.77	33642230	26220	80.30	1278	1290	1276	1687	909	1298	1283.08	0.10	0	-1314	1313	1305	1290	1282	1267	1309	1286	1902	389	1000	900	1	1	190178237	2449	33.03	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		188891	N	N	0	N	00	N
45	20230920	130332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1288	-10	5	-0.77	30980406	24152	73.96	1278	1290	1276	1687	909	1298	1282.73	0.10	0	-554	1313	1305	1290	1282	1267	1309	1286	1902	389	1000	900	1	1	190178237	2449	33.03	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		188891	N	N	0	N	00	N
46	20230920	120331	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	-13	5	-1.00	30469450	23755	72.75	1278	1290	1276	1687	909	1298	1282.65	0.10	0	-257	1313	1305	1290	1282	1267	1309	1286	1902	389	1000	900	1	1	190178237	2444	32.95	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		188891	N	N	0	N	00	N
47	20230920	110334	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-18	5	-1.39	25134320	19590	59.99	1278	1290	1277	1687	909	1298	1283.02	0.10	0	107	1313	1305	1290	1282	1267	1309	1286	1902	389	1000	900	1	1	190178237	2434	32.82	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		188891	N	N	0	N	00	N
48	20230920	100326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1290	-8	5	-0.62	12542593	9814	30.05	1278	1290	1277	1687	909	1298	1278.03	0.10	0	9466	1313	1305	1290	1282	1267	1309	1286	1902	389	1000	900	1	1	190178237	2453	33.08	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		188891	N	N	0	N	00	N
49	20230920	090332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1278	-20	5	-1.54	80514	63	0.19	1278	1278	1278	1687	909	1298	1278.00	0.10	0	36	1313	1305	1290	1282	1267	1309	1286	1902	389	1000	900	1	1	190178237	2430	32.77	0.73	12	0.00	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	1.08	N	027970	1000	1901 억		188891	N	N	0	N	00	N
50	20230919	160329	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1298	15	2	1.17	41731962	32654	36.41	1290	1298	1275	1667	899	1283	1278.00	0.10	0	-6262	1368	1325	1300	1257	1232	1313	1245	1902	384	1000	890	1	1	190178237	2469	33.28	0.74	12	0.02	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	1.08	N	027970	1000	1901 억		195152	N	N	0	N	00	N
51	20230919	150328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1276	-7	5	-0.55	34990614	27388	30.53	1290	1290	1275	1667	899	1283	1277.59	0.10	0	-6243	1368	1325	1300	1257	1232	1313	1245	1902	384	1000	890	1	1	190178237	2427	32.72	0.72	12	0.01	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	1.08	N	027970	1000	1901 억		195152	N	N	0	N	00	N
52	20230919	140326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-3	5	-0.23	16380319	12798	14.27	1290	1290	1275	1667	899	1283	1279.91	0.10	0	-4444	1368	1325	1300	1257	1232	1313	1245	1902	384	1000	890	1	1	190178237	2434	32.82	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		195152	N	N	0	N	00	N
53	20230919	130325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1277	-6	5	-0.47	14728185	11504	12.83	1290	1290	1277	1667	899	1283	1280.27	0.10	0	-4432	1368	1325	1300	1257	1232	1313	1245	1902	384	1000	890	1	1	190178237	2429	32.74	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		195152	N	N	0	N	00	N
54	20230919	120335	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-4	5	-0.31	14237236	11120	12.40	1290	1290	1277	1667	899	1283	1280.33	0.10	0	-4406	1368	1325	1300	1257	1232	1313	1245	1902	384	1000	890	1	1	190178237	2432	32.79	0.73	12	0.01	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	1.08	N	027970	1000	1901 억		195152	N	N	0	N	00	N
55	20230919	110336	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1280	-3	5	-0.23	8378124	6537	7.29	1290	1290	1278	1667	899	1283	1281.65	0.10	0	-88	1368	1325	1300	1257	1232	1313	1245	1902	384	1000	890	1	1	190178237	2434	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	1.08	N	027970	1000	1901 억		195152	N	N	0	N	00	N
56	20230919	100330	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1282	-1	5	-0.08	7691217	6000	6.69	1290	1290	1280	1667	899	1283	1281.87	0.10	0	-83	1368	1325	1300	1257	1232	1313	1245	1902	384	1000	890	1	1	190178237	2438	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	1.08	N	027970	1000	1901 억		195152	N	N	0	N	00	N
57	20230919	090329	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	1	2	0.08	1164660	906	1.01	1290	1290	1284	1667	899	1283	1285.50	0.10	0	0	1368	1325	1300	1257	1232	1313	1245	1902	384	1000	890	1	1	190178237	2442	32.92	0.73	12	0.00	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	1.08	N	027970	1000	1901 억		195152	N	N	0	N	00	N
58	20230918	160333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1283	-20	5	-1.53	115947399	89413	186.33	1298	1343	1275	1693	913	1303	1296.76	0.11	0	-9481	1321	1311	1298	1288	1275	1317	1294	1902	390	1000	910	1	1	190178237	2440	32.90	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.14	999	20221013	28.43	1530	-16.14	20230503	1050	22.19	20230103	1530	-16.14	20230503	999	28.43	20221013	1.08	N	027970	1000	1901 억		205037	N	N	0	N	00	N
59	20230918	150328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-24	5	-1.84	109884507	84685	176.48	1298	1343	1275	1693	913	1303	1297.57	0.11	0	-9890	1321	1311	1298	1288	1275	1317	1294	1902	390	1000	910	1	1	190178237	2432	32.79	0.73	12	0.04	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	1.08	N	027970	1000	1901 억		205037	N	N	0	N	00	N
60	20230918	140336	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1275	-28	5	-2.15	103974731	80065	166.85	1298	1343	1275	1693	913	1303	1298.63	0.11	0	-7159	1321	1311	1298	1288	1275	1317	1294	1902	390	1000	910	1	1	190178237	2425	32.69	0.72	12	0.04	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	1.08	N	027970	1000	1901 억		205037	N	N	0	N	00	N
61	20230918	130328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	-19	5	-1.46	99467371	76532	159.49	1298	1343	1278	1693	913	1303	1299.68	0.11	0	-7142	1321	1311	1298	1288	1275	1317	1294	1902	390	1000	910	1	1	190178237	2442	32.92	0.73	12	0.04	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	1.08	N	027970	1000	1901 억		205037	N	N	0	N	00	N
62	20230918	120332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	-18	5	-1.38	81309328	62366	129.97	1298	1343	1280	1693	913	1303	1303.74	0.11	0	-5122	1321	1311	1298	1288	1275	1317	1294	1902	390	1000	910	1	1	190178237	2444	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	1.08	N	027970	1000	1901 억		205037	N	N	0	N	00	N
63	20230918	110332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1302	-1	5	-0.08	53565798	40804	85.03	1298	1343	1290	1693	913	1303	1312.76	0.11	0	-3143	1321	1311	1298	1288	1275	1317	1294	1902	390	1000	910	1	1	190178237	2476	33.38	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.90	999	20221013	30.33	1530	-14.90	20230503	1050	24.00	20230103	1530	-14.90	20230503	999	30.33	20221013	1.08	N	027970	1000	1901 억		205037	N	N	0	N	00	N
64	20230918	100326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1307	4	2	0.31	47034984	35786	74.58	1298	1343	1290	1693	913	1303	1314.34	0.11	0	-3061	1321	1311	1298	1288	1275	1317	1294	1902	390	1000	910	1	1	190178237	2486	33.51	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.58	999	20221013	30.83	1530	-14.58	20230503	1050	24.48	20230103	1530	-14.58	20230503	999	30.83	20221013	1.08	N	027970	1000	1901 억		205037	N	N	0	N	00	N
65	20230918	090323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1293	-10	5	-0.77	5658779	4377	9.12	1298	1299	1290	1693	913	1303	1292.84	0.11	0	1	1321	1311	1298	1288	1275	1317	1294	1902	390	1000	910	1	1	190178237	2459	33.15	0.73	12	0.00	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	1.08	N	027970	1000	1901 억		205037	N	N	0	N	00	N
66	20230915	160330	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1303	12	2	0.93	62409369	47986	123.01	1290	1308	1285	1678	904	1291	1300.57	0.11	0	-4034	1318	1304	1297	1283	1276	1301	1280	1902	387	1000	900	1	1	190178237	2478	33.41	0.74	12	0.03	39.00	1760.00	1530	20230503	-14.84	999	20221013	30.43	1530	-14.84	20230503	1050	24.10	20230103	1530	-14.84	20230503	999	30.43	20221013	1.07	N	027970	1000	1901 억		209073	N	N	142	N	00	N
67	20230915	150330	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1304	13	2	1.01	58952917	45331	116.20	1290	1308	1285	1678	904	1291	1300.50	0.11	0	-4036	1318	1304	1297	1283	1276	1301	1280	1902	387	1000	900	1	1	190178237	2480	33.44	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.77	999	20221013	30.53	1530	-14.77	20230503	1050	24.19	20230103	1530	-14.77	20230503	999	30.53	20221013	1.07	N	027970	1000	1901 억		209073	N	N	142	N	00	N
68	20230915	140328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1298	7	2	0.54	45278355	34852	89.34	1290	1308	1285	1678	904	1291	1299.16	0.11	0	367	1318	1304	1297	1283	1276	1301	1280	1902	387	1000	900	1	1	190178237	2469	33.28	0.74	12	0.02	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	1.07	N	027970	1000	1901 억		209073	N	N	142	N	00	N
69	20230915	130326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1305	14	2	1.08	36099817	27811	71.29	1290	1308	1285	1678	904	1291	1298.04	0.11	0	-634	1318	1304	1297	1283	1276	1301	1280	1902	387	1000	900	1	1	190178237	2482	33.46	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.71	999	20221013	30.63	1530	-14.71	20230503	1050	24.29	20230103	1530	-14.71	20230503	999	30.63	20221013	1.07	N	027970	1000	1901 억		209073	N	N	142	N	00	N
70	20230915	120329	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1299	8	2	0.62	27658563	21322	54.66	1290	1308	1285	1678	904	1291	1297.18	0.11	0	-615	1318	1304	1297	1283	1276	1301	1280	1902	387	1000	900	1	1	190178237	2470	33.31	0.74	12	0.01	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	1.07	N	027970	1000	1901 억		209073	N	N	142	N	00	N
71	20230915	110330	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1299	8	2	0.62	26664384	20553	52.69	1290	1308	1285	1678	904	1291	1297.35	0.11	0	-615	1318	1304	1297	1283	1276	1301	1280	1902	387	1000	900	1	1	190178237	2470	33.31	0.74	12	0.01	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	1.07	N	027970	1000	1901 억		209073	N	N	142	N	00	N
72	20230915	100331	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1292	1	2	0.08	12904759	9937	25.47	1290	1308	1285	1678	904	1291	1298.66	0.11	0	-798	1318	1304	1297	1283	1276	1301	1280	1902	387	1000	900	1	1	190178237	2457	33.13	0.73	12	0.01	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	1.07	N	027970	1000	1901 억		209073	N	N	142	N	00	N
73	20230915	090325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	-6	5	-0.46	432310	336	0.86	1290	1290	1285	1678	904	1291	1286.64	0.11	0	0	1318	1304	1297	1283	1276	1301	1280	1902	387	1000	900	1	1	190178237	2444	32.95	0.73	12	0.00	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	1.07	N	027970	1000	1901 억		209073	N	N	142	N	00	N
74	20230914	160327	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1291	-20	5	-1.53	50397485	38974	66.44	1311	1311	1290	1704	918	1311	1293.12	0.11	0	-2013	1348	1329	1302	1283	1256	1339	1293	1902	393	1000	910	1	1	190178237	2455	33.10	0.73	12	0.02	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	1.07	N	027970	1000	1901 억		211428	N	N	142	N	00	N
75	20230914	150323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1292	-19	5	-1.45	45557834	35227	60.05	1311	1311	1290	1704	918	1311	1293.26	0.11	0	-1809	1348	1329	1302	1283	1256	1339	1293	1902	393	1000	910	1	1	190178237	2457	33.13	0.73	12	0.02	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	1.07	N	027970	1000	1901 억		211428	N	N	4	N	00	N
76	20230914	140323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1298	-13	5	-0.99	44410778	34341	58.54	1311	1311	1290	1704	918	1311	1293.23	0.11	0	-1830	1348	1329	1302	1283	1256	1339	1293	1902	393	1000	910	1	1	190178237	2469	33.28	0.74	12	0.02	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	1.07	N	027970	1000	1901 억		211428	N	N	4	N	00	N
77	20230914	130321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1299	-12	5	-0.92	32943667	25475	43.43	1311	1311	1290	1704	918	1311	1293.18	0.11	0	-1327	1348	1329	1302	1283	1256	1339	1293	1902	393	1000	910	1	1	190178237	2470	33.31	0.74	12	0.01	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	1.07	N	027970	1000	1901 억		211428	N	N	4	N	00	N
78	20230914	120327	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1298	-13	5	-0.99	31989199	24739	42.17	1311	1311	1290	1704	918	1311	1293.07	0.11	0	-840	1348	1329	1302	1283	1256	1339	1293	1902	393	1000	910	1	1	190178237	2469	33.28	0.74	12	0.01	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	1.07	N	027970	1000	1901 억		211428	N	N	4	N	00	N
79	20230914	110324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1294	-17	5	-1.30	16472939	12746	21.73	1311	1311	1290	1704	918	1311	1292.40	0.11	0	-696	1348	1329	1302	1283	1256	1339	1293	1902	393	1000	910	1	1	190178237	2461	33.18	0.74	12	0.01	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	1.07	N	027970	1000	1901 억		211428	N	N	4	N	00	N
80	20230914	100320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1290	-21	5	-1.60	11883869	9204	15.69	1311	1311	1290	1704	918	1311	1291.16	0.11	0	394	1348	1329	1302	1283	1256	1339	1293	1902	393	1000	910	1	1	190178237	2453	33.08	0.73	12	0.00	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	1.07	N	027970	1000	1901 억		211428	N	N	4	N	00	N
81	20230914	090325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1311	0	3	0.00	2622	2	0.00	1311	1311	1311	1704	918	1311	1311.00	0.11	0	0	1348	1329	1302	1283	1256	1339	1293	1902	393	1000	910	1	1	190178237	2493	33.62	0.74	12	0.00	39.00	1760.00	1530	20230503	-14.31	999	20221013	31.23	1530	-14.31	20230503	1050	24.86	20230103	1530	-14.31	20230503	999	31.23	20221013	1.07	N	027970	1000	1901 억		211428	N	N	4	N	00	N
82	20230913	160327	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1311	6	2	0.46	75694458	58663	128.81	1292	1321	1275	1696	914	1305	1290.33	0.11	0	-680	1336	1320	1308	1292	1280	1314	1286	1902	391	1000	910	1	1	190178237	2493	33.62	0.74	12	0.03	39.00	1760.00	1530	20230503	-14.31	999	20221013	31.23	1530	-14.31	20230503	1050	24.86	20230103	1530	-14.31	20230503	999	31.23	20221013	1.06	N	027970	1000	1901 억		212000	N	N	4	N	00	N
83	20230913	150322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1300	-5	5	-0.38	73637985	57089	125.35	1292	1321	1275	1696	914	1305	1289.88	0.11	0	-430	1336	1320	1308	1292	1280	1314	1286	1902	391	1000	910	1	1	190178237	2472	33.33	0.74	12	0.03	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	1.06	N	027970	1000	1901 억		212000	N	N	3	N	00	N
84	20230913	140326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1289	-16	5	-1.23	53825771	41870	91.94	1292	1304	1275	1696	914	1305	1285.55	0.11	0	212	1336	1320	1308	1292	1280	1314	1286	1902	391	1000	910	1	1	190178237	2451	33.05	0.73	12	0.02	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	1.06	N	027970	1000	1901 억		212000	N	N	3	N	00	N
85	20230913	130318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1292	-13	5	-1.00	53130752	41330	90.75	1292	1304	1275	1696	914	1305	1285.53	0.11	0	358	1336	1320	1308	1292	1280	1314	1286	1902	391	1000	910	1	1	190178237	2457	33.13	0.73	12	0.02	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	1.06	N	027970	1000	1901 억		212000	N	N	3	N	00	N
86	20230913	120326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	-20	5	-1.53	52070102	40506	88.94	1292	1304	1275	1696	914	1305	1285.49	0.11	0	360	1336	1320	1308	1292	1280	1314	1286	1902	391	1000	910	1	1	190178237	2444	32.95	0.73	12	0.02	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	1.06	N	027970	1000	1901 억		212000	N	N	3	N	00	N
87	20230913	110323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1297	-8	5	-0.61	4995280	3854	8.46	1292	1304	1291	1696	914	1305	1296.13	0.11	0	-73	1336	1320	1308	1292	1280	1314	1286	1902	391	1000	910	1	1	190178237	2467	33.26	0.74	12	0.00	39.00	1760.00	1530	20230503	-15.23	999	20221013	29.83	1530	-15.23	20230503	1050	23.52	20230103	1530	-15.23	20230503	999	29.83	20221013	1.06	N	027970	1000	1901 억		212000	N	N	3	N	00	N
88	20230913	100322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1298	-7	5	-0.54	3653523	2821	6.19	1292	1304	1291	1696	914	1305	1295.12	0.11	0	-38	1336	1320	1308	1292	1280	1314	1286	1902	391	1000	910	1	1	190178237	2469	33.28	0.74	12	0.00	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	1.06	N	027970	1000	1901 억		212000	N	N	3	N	00	N
89	20230913	090319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1291	-14	5	-1.07	418510	324	0.71	1292	1292	1291	1696	914	1305	1291.70	0.11	0	-20	1336	1320	1308	1292	1280	1314	1286	1902	391	1000	910	1	1	190178237	2455	33.10	0.73	12	0.00	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	1.06	N	027970	1000	1901 억		212000	N	N	3	N	00	N
90	20230912	160317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1305	-12	5	-0.91	59443419	45542	102.02	1310	1324	1296	1712	922	1317	1305.24	0.12	0	-7924	1329	1323	1311	1305	1293	1326	1308	1902	395	1000	920	1	1	190178237	2482	33.46	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.71	999	20221013	30.63	1530	-14.71	20230503	1050	24.29	20230103	1530	-14.71	20230503	999	30.63	20221013	1.05	N	027970	1000	1901 억		219962	N	N	3	N	00	N
91	20230912	150322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1304	-13	5	-0.99	51377958	39359	88.17	1310	1324	1296	1712	922	1317	1305.37	0.12	0	-7433	1329	1323	1311	1305	1293	1326	1308	1902	395	1000	920	1	1	190178237	2480	33.44	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.77	999	20221013	30.53	1530	-14.77	20230503	1050	24.19	20230103	1530	-14.77	20230503	999	30.53	20221013	1.05	N	027970	1000	1901 억		219962	N	N	9	N	00	N
92	20230912	140321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1304	-13	5	-0.99	35401558	27088	60.68	1310	1324	1296	1712	922	1317	1306.91	0.12	0	-3937	1329	1323	1311	1305	1293	1326	1308	1902	395	1000	920	1	1	190178237	2480	33.44	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.77	999	20221013	30.53	1530	-14.77	20230503	1050	24.19	20230103	1530	-14.77	20230503	999	30.53	20221013	1.05	N	027970	1000	1901 억		219962	N	N	9	N	00	N
93	20230912	130319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1306	-11	5	-0.84	20754974	15839	35.48	1310	1324	1306	1712	922	1317	1310.37	0.12	0	-4190	1329	1323	1311	1305	1293	1326	1308	1902	395	1000	920	1	1	190178237	2484	33.49	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.64	999	20221013	30.73	1530	-14.64	20230503	1050	24.38	20230103	1530	-14.64	20230503	999	30.73	20221013	1.05	N	027970	1000	1901 억		219962	N	N	9	N	00	N
94	20230912	120313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1308	-9	5	-0.68	17581251	13410	30.04	1310	1324	1308	1712	922	1317	1311.06	0.12	0	-2801	1329	1323	1311	1305	1293	1326	1308	1902	395	1000	920	1	1	190178237	2488	33.54	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.51	999	20221013	30.93	1530	-14.51	20230503	1050	24.57	20230103	1530	-14.51	20230503	999	30.93	20221013	1.05	N	027970	1000	1901 억		219962	N	N	9	N	00	N
95	20230912	110318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1314	-3	5	-0.23	12530857	9555	21.40	1310	1324	1308	1712	922	1317	1311.45	0.12	0	-970	1329	1323	1311	1305	1293	1326	1308	1902	395	1000	920	1	1	190178237	2499	33.69	0.75	12	0.01	39.00	1760.00	1530	20230503	-14.12	999	20221013	31.53	1530	-14.12	20230503	1050	25.14	20230103	1530	-14.12	20230503	999	31.53	20221013	1.05	N	027970	1000	1901 억		219962	N	N	9	N	00	N
96	20230912	100318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1311	-6	5	-0.46	10414292	7942	17.79	1310	1324	1308	1712	922	1317	1311.29	0.12	0	-406	1329	1323	1311	1305	1293	1326	1308	1902	395	1000	920	1	1	190178237	2493	33.62	0.74	12	0.00	39.00	1760.00	1530	20230503	-14.31	999	20221013	31.23	1530	-14.31	20230503	1050	24.86	20230103	1530	-14.31	20230503	999	31.23	20221013	1.05	N	027970	1000	1901 억		219962	N	N	9	N	00	N
97	20230912	090322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1310	-7	5	-0.53	66810	51	0.11	1310	1310	1310	1712	922	1317	1310.00	0.12	0	0	1329	1323	1311	1305	1293	1326	1308	1902	395	1000	920	1	1	190178237	2491	33.59	0.74	12	0.00	39.00	1760.00	1530	20230503	-14.38	999	20221013	31.13	1530	-14.38	20230503	1050	24.76	20230103	1530	-14.38	20230503	999	31.13	20221013	1.05	N	027970	1000	1901 억		219962	N	N	9	N	00	N
98	20230911	160313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1317	0	3	0.00	58394316	44640	77.87	1317	1317	1299	1712	922	1317	1308.12	0.12	0	-14510	1343	1329	1317	1303	1291	1324	1298	1902	395	1000	920	1	1	190178237	2505	33.77	0.75	12	0.02	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	1.05	N	027970	1000	1901 억		234550	N	N	9	N	00	N
99	20230911	150321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1305	-12	5	-0.91	50112235	38334	66.87	1317	1317	1299	1712	922	1317	1307.25	0.12	0	-12871	1343	1329	1317	1303	1291	1324	1298	1902	395	1000	920	1	1	190178237	2482	33.46	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.71	999	20221013	30.63	1530	-14.71	20230503	1050	24.29	20230103	1530	-14.71	20230503	999	30.63	20221013	1.05	N	027970	1000	1901 억		234550	N	N	10	N	00	N
100	20230911	140322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1305	-12	5	-0.91	37726430	28813	50.26	1317	1317	1301	1712	922	1317	1309.35	0.12	0	-10110	1343	1329	1317	1303	1291	1324	1298	1902	395	1000	920	1	1	190178237	2482	33.46	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.71	999	20221013	30.63	1530	-14.71	20230503	1050	24.29	20230103	1530	-14.71	20230503	999	30.63	20221013	1.05	N	027970	1000	1901 억		234550	N	N	10	N	00	N
101	20230911	130317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1304	-13	5	-0.99	31578288	24093	42.03	1317	1317	1301	1712	922	1317	1310.68	0.12	0	-9736	1343	1329	1317	1303	1291	1324	1298	1902	395	1000	920	1	1	190178237	2480	33.44	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.77	999	20221013	30.53	1530	-14.77	20230503	1050	24.19	20230103	1530	-14.77	20230503	999	30.53	20221013	1.05	N	027970	1000	1901 억		234550	N	N	10	N	00	N
102	20230911	120318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1305	-12	5	-0.91	27920278	21290	37.14	1317	1317	1301	1712	922	1317	1311.43	0.12	0	-9084	1343	1329	1317	1303	1291	1324	1298	1902	395	1000	920	1	1	190178237	2482	33.46	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.71	999	20221013	30.63	1530	-14.71	20230503	1050	24.29	20230103	1530	-14.71	20230503	999	30.63	20221013	1.05	N	027970	1000	1901 억		234550	N	N	10	N	00	N
103	20230911	110312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1301	-16	5	-1.21	26657035	20320	35.45	1317	1317	1301	1712	922	1317	1311.86	0.12	0	-8967	1343	1329	1317	1303	1291	1324	1298	1902	395	1000	920	1	1	190178237	2474	33.36	0.74	12	0.01	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	1.05	N	027970	1000	1901 억		234550	N	N	10	N	00	N
104	20230911	100314	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1311	-6	5	-0.46	16599025	12613	22.00	1317	1317	1307	1712	922	1317	1316.03	0.12	0	-8789	1343	1329	1317	1303	1291	1324	1298	1902	395	1000	920	1	1	190178237	2493	33.62	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.31	999	20221013	31.23	1530	-14.31	20230503	1050	24.86	20230103	1530	-14.31	20230503	999	31.23	20221013	1.05	N	027970	1000	1901 억		234550	N	N	10	N	00	N
105	20230911	090313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1317	0	3	0.00	3737646	2838	4.95	1317	1317	1317	1712	922	1317	1317.00	0.12	0	0	1343	1329	1317	1303	1291	1324	1298	1902	395	1000	920	1	1	190178237	2505	33.77	0.75	12	0.00	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	1.05	N	027970	1000	1901 억		234550	N	N	10	N	00	N
106	20230908	160317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1317	-2	5	-0.15	75454345	57323	44.72	1319	1331	1305	1714	924	1319	1316.30	0.13	0	-16285	1345	1331	1316	1302	1287	1339	1310	1902	395	1000	920	1	1	190178237	2505	33.77	0.75	12	0.03	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	1.04	N	027970	1000	1901 억		250836	N	N	10	N	00	N
107	20230908	150318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1320	1	2	0.08	55897363	42465	33.13	1319	1331	1305	1714	924	1319	1316.32	0.13	0	-11653	1345	1331	1316	1302	1287	1339	1310	1902	395	1000	920	1	1	190178237	2510	33.85	0.75	12	0.02	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	1.04	N	027970	1000	1901 억		250836	N	N	16	N	00	N
108	20230908	140315	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1310	-9	5	-0.68	52014978	39513	30.83	1319	1331	1305	1714	924	1319	1316.40	0.13	0	-10515	1345	1331	1316	1302	1287	1339	1310	1902	395	1000	920	1	1	190178237	2491	33.59	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.38	999	20221013	31.13	1530	-14.38	20230503	1050	24.76	20230103	1530	-14.38	20230503	999	31.13	20221013	1.04	N	027970	1000	1901 억		250836	N	N	16	N	00	N
109	20230908	130320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1306	-13	5	-0.99	48710433	36984	28.86	1319	1331	1305	1714	924	1319	1317.07	0.13	0	-10335	1345	1331	1316	1302	1287	1339	1310	1902	395	1000	920	1	1	190178237	2484	33.49	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.64	999	20221013	30.73	1530	-14.64	20230503	1050	24.38	20230103	1530	-14.64	20230503	999	30.73	20221013	1.04	N	027970	1000	1901 억		250836	N	N	16	N	00	N
110	20230908	120326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1311	-8	5	-0.61	35854147	27154	21.19	1319	1331	1310	1714	924	1319	1320.40	0.13	0	-9264	1345	1331	1316	1302	1287	1339	1310	1902	395	1000	920	1	1	190178237	2493	33.62	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.31	999	20221013	31.23	1530	-14.31	20230503	1050	24.86	20230103	1530	-14.31	20230503	999	31.23	20221013	1.04	N	027970	1000	1901 억		250836	N	N	16	N	00	N
111	20230908	110320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1316	-3	5	-0.23	25169537	19009	14.83	1319	1331	1311	1714	924	1319	1324.09	0.13	0	-7483	1345	1331	1316	1302	1287	1339	1310	1902	395	1000	920	1	1	190178237	2503	33.74	0.75	12	0.01	39.00	1760.00	1530	20230503	-13.99	999	20221013	31.73	1530	-13.99	20230503	1050	25.33	20230103	1530	-13.99	20230503	999	31.73	20221013	1.04	N	027970	1000	1901 억		250836	N	N	16	N	00	N
112	20230908	100317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1321	2	2	0.15	24859534	18774	14.65	1319	1331	1311	1714	924	1319	1324.15	0.13	0	-7347	1345	1331	1316	1302	1287	1339	1310	1902	395	1000	920	1	1	190178237	2512	33.87	0.75	12	0.01	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	1.04	N	027970	1000	1901 억		250836	N	N	16	N	00	N
113	20230908	090323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1319	0	3	0.00	87054	66	0.05	1319	1319	1319	1714	924	1319	1319.00	0.13	0	0	1345	1331	1316	1302	1287	1339	1310	1902	395	1000	920	1	1	190178237	2508	33.82	0.75	12	0.00	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	1.04	N	027970	1000	1901 억		250836	N	N	16	N	00	N
114	20230907	160317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1319	-3	5	-0.23	168619135	128049	66.87	1316	1330	1301	1718	926	1322	1316.83	0.13	0	33014	1358	1340	1312	1294	1266	1349	1303	1902	396	1000	920	1	1	190178237	2508	33.82	0.75	12	0.07	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	1.03	N	027970	1000	1901 억		246678	N	N	16	N	00	N
115	20230907	150316	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1320	-2	5	-0.15	143680997	109131	56.99	1316	1330	1301	1718	926	1322	1316.59	0.13	0	29915	1358	1340	1312	1294	1266	1349	1303	1902	396	1000	920	1	1	190178237	2510	33.85	0.75	12	0.06	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	1.03	N	027970	1000	1901 억		246678	N	N	23	N	00	N
116	20230907	140317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1324	2	2	0.15	117591742	89379	46.68	1316	1330	1301	1718	926	1322	1315.65	0.13	0	19079	1358	1340	1312	1294	1266	1349	1303	1902	396	1000	920	1	1	190178237	2518	33.95	0.75	12	0.05	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	1.03	N	027970	1000	1901 억		246678	N	N	23	N	00	N
117	20230907	130317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1330	8	2	0.61	89133382	67918	35.47	1316	1330	1301	1718	926	1322	1312.37	0.13	0	7874	1358	1340	1312	1294	1266	1349	1303	1902	396	1000	920	1	1	190178237	2529	34.10	0.76	12	0.04	39.00	1760.00	1530	20230503	-13.07	999	20221013	33.13	1530	-13.07	20230503	1050	26.67	20230103	1530	-13.07	20230503	999	33.13	20221013	1.03	N	027970	1000	1901 억		246678	N	N	23	N	00	N
118	20230907	120319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1310	-12	5	-0.91	54770468	41960	21.91	1316	1316	1301	1718	926	1322	1305.30	0.13	0	5558	1358	1340	1312	1294	1266	1349	1303	1902	396	1000	920	1	1	190178237	2491	33.59	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.38	999	20221013	31.13	1530	-14.38	20230503	1050	24.76	20230103	1530	-14.38	20230503	999	31.13	20221013	1.03	N	027970	1000	1901 억		246678	N	N	23	N	00	N
119	20230907	110318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1303	-19	5	-1.44	45547714	34891	18.22	1316	1316	1301	1718	926	1322	1305.43	0.13	0	2247	1358	1340	1312	1294	1266	1349	1303	1902	396	1000	920	1	1	190178237	2478	33.41	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.84	999	20221013	30.43	1530	-14.84	20230503	1050	24.10	20230103	1530	-14.84	20230503	999	30.43	20221013	1.03	N	027970	1000	1901 억		246678	N	N	23	N	00	N
120	20230907	100317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1303	-19	5	-1.44	29178025	22345	11.67	1316	1316	1301	1718	926	1322	1305.80	0.13	0	4762	1358	1340	1312	1294	1266	1349	1303	1902	396	1000	920	1	1	190178237	2478	33.41	0.74	12	0.01	39.00	1760.00	1530	20230503	-14.84	999	20221013	30.43	1530	-14.84	20230503	1050	24.10	20230103	1530	-14.84	20230503	999	30.43	20221013	1.03	N	027970	1000	1901 억		246678	N	N	23	N	00	N
121	20230907	090320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1305	-17	5	-1.29	952526	726	0.38	1316	1316	1305	1718	926	1322	1312.02	0.13	0	-126	1358	1340	1312	1294	1266	1349	1303	1902	396	1000	920	1	1	190178237	2482	33.46	0.74	12	0.00	39.00	1760.00	1530	20230503	-14.71	999	20221013	30.63	1530	-14.71	20230503	1050	24.29	20230103	1530	-14.71	20230503	999	30.63	20221013	1.03	N	027970	1000	1901 억		246678	N	N	23	N	00	N
122	20230906	160315	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1322	1	2	0.08	250626066	190489	126.27	1316	1330	1284	1717	925	1321	1315.70	0.12	0	67681	1363	1342	1301	1280	1239	1352	1290	1902	396	1000	920	1	1	190178237	2514	33.90	0.75	12	0.10	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	1.04	N	027970	1000	1901 억		229977	N	N	23	N	00	N
123	20230906	150315	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1317	-4	5	-0.30	246787180	187583	124.34	1316	1330	1284	1717	925	1321	1315.62	0.12	0	67557	1363	1342	1301	1280	1239	1352	1290	1902	396	1000	920	1	1	190178237	2505	33.77	0.75	12	0.10	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	1.04	N	027970	1000	1901 억		229977	N	N	35	N	00	N
124	20230906	140317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1316	-5	5	-0.38	218244305	165919	109.98	1316	1330	1284	1717	925	1321	1315.37	0.12	0	66501	1363	1342	1301	1280	1239	1352	1290	1902	396	1000	920	1	1	190178237	2503	33.74	0.75	12	0.09	39.00	1760.00	1530	20230503	-13.99	999	20221013	31.73	1530	-13.99	20230503	1050	25.33	20230103	1530	-13.99	20230503	999	31.73	20221013	1.04	N	027970	1000	1901 억		229977	N	N	35	N	00	N
125	20230906	130317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1321	0	3	0.00	160008757	121737	80.70	1316	1330	1284	1717	925	1321	1314.38	0.12	0	36743	1363	1342	1301	1280	1239	1352	1290	1902	396	1000	920	1	1	190178237	2512	33.87	0.75	12	0.06	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	1.04	N	027970	1000	1901 억		229977	N	N	35	N	00	N
126	20230906	120319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1312	-9	5	-0.68	81376225	62307	41.30	1316	1322	1284	1717	925	1321	1306.05	0.12	0	13385	1363	1342	1301	1280	1239	1352	1290	1902	396	1000	920	1	1	190178237	2495	33.64	0.75	12	0.03	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	1.04	N	027970	1000	1901 억		229977	N	N	35	N	00	N
127	20230906	110318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1299	-22	5	-1.67	74335342	56910	37.72	1316	1322	1284	1717	925	1321	1306.19	0.12	0	9701	1363	1342	1301	1280	1239	1352	1290	1902	396	1000	920	1	1	190178237	2470	33.31	0.74	12	0.03	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	1.04	N	027970	1000	1901 억		229977	N	N	35	N	00	N
128	20230906	100311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1304	-17	5	-1.29	40687338	31053	20.58	1316	1322	1284	1717	925	1321	1310.25	0.12	0	-7807	1363	1342	1301	1280	1239	1352	1290	1902	396	1000	920	1	1	190178237	2480	33.44	0.74	12	0.02	39.00	1760.00	1530	20230503	-14.77	999	20221013	30.53	1530	-14.77	20230503	1050	24.19	20230103	1530	-14.77	20230503	999	30.53	20221013	1.04	N	027970	1000	1901 억		229977	N	N	35	N	00	N
129	20230906	090313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1300	-21	5	-1.59	9446481	7248	4.80	1316	1316	1284	1717	925	1321	1303.32	0.12	0	-1181	1363	1342	1301	1280	1239	1352	1290	1902	396	1000	920	1	1	190178237	2472	33.33	0.74	12	0.00	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	1.04	N	027970	1000	1901 억		229977	N	N	35	N	00	N
130	20230905	160312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1321	55	2	4.34	192747848	148635	157.56	1266	1322	1260	1645	887	1266	1296.79	0.10	0	45756	1296	1280	1259	1243	1222	1289	1252	1902	379	1000	880	1	1	190178237	2512	33.87	0.75	12	0.08	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	1.03	N	027970	1000	1901 억		185631	N	N	35	N	00	N
131	20230905	150322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1303	37	2	2.92	141030710	109345	115.91	1266	1307	1260	1645	887	1266	1289.78	0.10	0	36625	1296	1280	1259	1243	1222	1289	1252	1902	379	1000	880	1	1	190178237	2478	33.41	0.74	12	0.06	39.00	1760.00	1530	20230503	-14.84	999	20221013	30.43	1530	-14.84	20230503	1050	24.10	20230103	1530	-14.84	20230503	999	30.43	20221013	1.03	N	027970	1000	1901 억		185631	N	N	95	N	00	N
132	20230905	140315	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1293	27	2	2.13	70684094	55214	58.53	1266	1294	1260	1645	887	1266	1280.18	0.10	0	18858	1296	1280	1259	1243	1222	1289	1252	1902	379	1000	880	1	1	190178237	2459	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	1.03	N	027970	1000	1901 억		185631	N	N	95	N	00	N
133	20230905	130306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1292	26	2	2.05	60437249	47272	50.11	1266	1292	1260	1645	887	1266	1278.50	0.10	0	17138	1296	1280	1259	1243	1222	1289	1252	1902	379	1000	880	1	1	190178237	2457	33.13	0.73	12	0.02	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	1.03	N	027970	1000	1901 억		185631	N	N	95	N	00	N
134	20230905	120314	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1284	18	2	1.42	48387695	37886	40.16	1266	1284	1260	1645	887	1266	1277.19	0.10	0	11408	1296	1280	1259	1243	1222	1289	1252	1902	379	1000	880	1	1	190178237	2442	32.92	0.73	12	0.02	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	1.03	N	027970	1000	1901 억		185631	N	N	95	N	00	N
135	20230905	110313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1278	12	2	0.95	17457508	13692	14.51	1266	1278	1260	1645	887	1266	1275.02	0.10	0	-1927	1296	1280	1259	1243	1222	1289	1252	1902	379	1000	880	1	1	190178237	2430	32.77	0.73	12	0.01	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	1.03	N	027970	1000	1901 억		185631	N	N	95	N	00	N
136	20230905	100311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1277	11	2	0.87	10771398	8449	8.96	1266	1278	1260	1645	887	1266	1274.87	0.10	0	-2352	1296	1280	1259	1243	1222	1289	1252	1902	379	1000	880	1	1	190178237	2429	32.74	0.73	12	0.00	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	1.03	N	027970	1000	1901 억		185631	N	N	95	N	00	N
137	20230905	090307	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1265	-1	5	-0.08	469682	371	0.39	1266	1266	1265	1645	887	1266	1265.99	0.10	0	-4	1296	1280	1259	1243	1222	1289	1252	1902	379	1000	880	1	1	190178237	2406	32.44	0.72	12	0.00	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	1.03	N	027970	1000	1901 억		185631	N	N	95	N	00	N
138	20230904	160310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1266	-5	5	-0.39	118542840	94216	199.89	1262	1275	1238	1652	890	1271	1257.15	0.11	0	-917	1307	1289	1279	1261	1251	1284	1256	1902	381	1000	880	1	1	190178237	2408	32.46	0.72	12	0.05	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	1.04	N	027970	1000	1901 억		207594	N	N	95	N	00	N
139	20230904	150306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1272	1	2	0.08	96895750	77141	163.67	1262	1274	1238	1652	890	1271	1256.09	0.11	0	-3577	1307	1289	1279	1261	1251	1284	1256	1902	381	1000	880	1	1	190178237	2419	32.62	0.72	12	0.04	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	1.04	N	027970	1000	1901 억		207594	N	N	10	N	00	N
140	20230904	140305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1266	-5	5	-0.39	61916771	49582	105.20	1262	1268	1238	1652	890	1271	1248.78	0.11	0	-5843	1307	1289	1279	1261	1251	1284	1256	1902	381	1000	880	1	1	190178237	2408	32.46	0.72	12	0.03	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	1.04	N	027970	1000	1901 억		207594	N	N	10	N	00	N
141	20230904	130309	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1243	-28	5	-2.20	42947087	34425	73.04	1262	1268	1238	1652	890	1271	1247.56	0.11	0	-15454	1307	1289	1279	1261	1251	1284	1256	1902	381	1000	880	1	1	190178237	2364	31.87	0.71	12	0.02	39.00	1760.00	1530	20230503	-18.76	999	20221013	24.42	1530	-18.76	20230503	1050	18.38	20230103	1530	-18.76	20230503	999	24.42	20221013	1.04	N	027970	1000	1901 억		207594	N	N	10	N	00	N
142	20230904	120305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1241	-30	5	-2.36	35560519	28470	60.40	1262	1268	1240	1652	890	1271	1249.05	0.11	0	-9665	1307	1289	1279	1261	1251	1284	1256	1902	381	1000	880	1	1	190178237	2360	31.82	0.71	12	0.01	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	1.04	N	027970	1000	1901 억		207594	N	N	10	N	00	N
143	20230904	110301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1244	-27	5	-2.12	30833199	24663	52.33	1262	1268	1241	1652	890	1271	1250.18	0.11	0	-7378	1307	1289	1279	1261	1251	1284	1256	1902	381	1000	880	1	1	190178237	2366	31.90	0.71	12	0.01	39.00	1760.00	1530	20230503	-18.69	999	20221013	24.52	1530	-18.69	20230503	1050	18.48	20230103	1530	-18.69	20230503	999	24.52	20221013	1.04	N	027970	1000	1901 억		207594	N	N	10	N	00	N
144	20230904	100259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1245	-26	5	-2.05	18912821	15078	31.99	1262	1268	1245	1652	890	1271	1254.33	0.11	0	-3704	1307	1289	1279	1261	1251	1284	1256	1902	381	1000	880	1	1	190178237	2368	31.92	0.71	12	0.01	39.00	1760.00	1530	20230503	-18.63	999	20221013	24.62	1530	-18.63	20230503	1050	18.57	20230103	1530	-18.63	20230503	999	24.62	20221013	1.04	N	027970	1000	1901 억		207594	N	N	10	N	00	N
145	20230904	090306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1260	-11	5	-0.87	3885280	3081	6.54	1262	1262	1260	1652	890	1271	1261.05	0.11	0	-2474	1307	1289	1279	1261	1251	1284	1256	1902	381	1000	880	1	1	190178237	2396	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	1.04	N	027970	1000	1901 억		207594	N	N	10	N	00	N
146	20230901	160302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1271	-24	5	-1.85	59724087	46833	54.85	1295	1297	1269	1683	907	1295	1275.26	0.11	0	4052	1324	1309	1290	1275	1256	1317	1283	1902	388	1000	900	1	1	190178237	2417	32.59	0.72	12	0.02	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	1.02	N	027970	1000	1901 억		203275	N	N	10	N	00	N
147	20230901	150306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1273	-22	5	-1.70	52028736	40791	47.77	1295	1297	1269	1683	907	1295	1275.50	0.11	0	3671	1324	1309	1290	1275	1256	1317	1283	1902	388	1000	900	1	1	190178237	2421	32.64	0.72	12	0.02	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	1.02	N	027970	1000	1901 억		203275	N	N	2	N	00	N
148	20230901	140304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1271	-24	5	-1.85	43333230	33948	39.76	1295	1297	1270	1683	907	1295	1276.46	0.11	0	3819	1324	1309	1290	1275	1256	1317	1283	1902	388	1000	900	1	1	190178237	2417	32.59	0.72	12	0.02	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	1.02	N	027970	1000	1901 억		203275	N	N	2	N	00	N
149	20230901	130302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1274	-21	5	-1.62	32184240	25176	29.48	1295	1297	1274	1683	907	1295	1278.37	0.11	0	2850	1324	1309	1290	1275	1256	1317	1283	1902	388	1000	900	1	1	190178237	2423	32.67	0.72	12	0.01	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	1.02	N	027970	1000	1901 억		203275	N	N	2	N	00	N
150	20230901	120303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1276	-19	5	-1.47	21661218	16926	19.82	1295	1297	1274	1683	907	1295	1279.76	0.11	0	685	1324	1309	1290	1275	1256	1317	1283	1902	388	1000	900	1	1	190178237	2427	32.72	0.72	12	0.01	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	1.02	N	027970	1000	1901 억		203275	N	N	2	N	00	N
151	20230901	110302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1279	-16	5	-1.24	16833517	13148	15.40	1295	1297	1274	1683	907	1295	1280.31	0.11	0	-187	1324	1309	1290	1275	1256	1317	1283	1902	388	1000	900	1	1	190178237	2432	32.79	0.73	12	0.01	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	1.02	N	027970	1000	1901 억		203275	N	N	2	N	00	N
152	20230901	100301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1276	-19	5	-1.47	12860291	10032	11.75	1295	1297	1275	1683	907	1295	1281.93	0.11	0	-187	1324	1309	1290	1275	1256	1317	1283	1902	388	1000	900	1	1	190178237	2427	32.72	0.72	12	0.01	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	1.02	N	027970	1000	1901 억		203275	N	N	2	N	00	N
153	20230901	090258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1285	-10	5	-0.77	2014762	1556	1.82	1295	1297	1285	1683	907	1295	1294.83	0.11	0	-379	1324	1309	1290	1275	1256	1317	1283	1902	388	1000	900	1	1	190178237	2444	32.95	0.73	12	0.00	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	1.02	N	027970	1000	1901 억		203275	N	N	2	N	00	N