KissMeData/027970/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1056	-3	5	-0.28	33468664	31842	85.41	1059	1060	1049	1376	742	1059	1051.09	0.07	1480	1067	1062	1057	1052	1047	1060	1050	1902	317	1000	740	1	1	190178237	2008	-1.79	0.46	12	0.02	-591.00	2306.00	1300	20230925	-18.77	994	20240806	6.24	1222	-13.58	20240401	994	6.24	20240806	1243	-15.04	20231016	994	6.24	20240806	0.61	N	027970	1000	1901 억	139656	N	N	1	N	N
3	20240930	150410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1051	-8	5	-0.76	31437554	29915	80.24	1059	1060	1049	1376	742	1059	1050.90	0.07	2043	1067	1062	1057	1052	1047	1060	1050	1902	317	1000	740	1	1	190178237	1999	-1.78	0.46	12	0.02	-591.00	2306.00	1300	20230925	-19.15	994	20240806	5.73	1222	-13.99	20240401	994	5.73	20240806	1243	-15.45	20231016	994	5.73	20240806	0.61	N	027970	1000	1901 억	139656	N	N	18	N	N
4	20240930	140409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	-1	5	-0.09	30880608	29385	78.82	1059	1060	1049	1376	742	1059	1050.90	0.07	2049	1067	1062	1057	1052	1047	1060	1050	1902	317	1000	740	1	1	190178237	2012	-1.79	0.46	12	0.02	-591.00	2306.00	1300	20230925	-18.62	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1243	-14.88	20231016	994	6.44	20240806	0.61	N	027970	1000	1901 억	139656	N	N	18	N	N
5	20240930	130408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	-1	5	-0.09	17152771	16304	43.73	1059	1060	1050	1376	742	1059	1052.06	0.07	905	1067	1062	1057	1052	1047	1060	1050	1902	317	1000	740	1	1	190178237	2012	-1.79	0.46	12	0.01	-591.00	2306.00	1300	20230925	-18.62	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1243	-14.88	20231016	994	6.44	20240806	0.61	N	027970	1000	1901 억	139656	N	N	18	N	N
6	20240930	120407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	-1	5	-0.09	15134979	14386	38.59	1059	1060	1050	1376	742	1059	1052.06	0.07	555	1067	1062	1057	1052	1047	1060	1050	1902	317	1000	740	1	1	190178237	2012	-1.79	0.46	12	0.01	-591.00	2306.00	1300	20230925	-18.62	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1243	-14.88	20231016	994	6.44	20240806	0.61	N	027970	1000	1901 억	139656	N	N	18	N	N
7	20240930	110406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1059	0	3	0.00	3000056	2839	7.62	1059	1060	1053	1376	742	1059	1056.73	0.07	-376	1067	1062	1057	1052	1047	1060	1050	1902	317	1000	740	1	1	190178237	2014	-1.79	0.46	12	0.00	-591.00	2306.00	1300	20230925	-18.54	994	20240806	6.54	1222	-13.34	20240401	994	6.54	20240806	1243	-14.80	20231016	994	6.54	20240806	0.61	N	027970	1000	1901 억	139656	N	N	18	N	N
8	20240930	100404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1053	-6	5	-0.57	1185310	1123	3.01	1059	1060	1053	1376	742	1059	1055.49	0.07	-297	1067	1062	1057	1052	1047	1060	1050	1902	317	1000	740	1	1	190178237	2003	-1.78	0.46	12	0.00	-591.00	2306.00	1300	20230925	-19.00	994	20240806	5.94	1222	-13.83	20240401	994	5.94	20240806	1243	-15.29	20231016	994	5.94	20240806	0.61	N	027970	1000	1901 억	139656	N	N	18	N	N
9	20240930	090351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1059	0	3	0.00	4236	4	0.01	1059	1059	1059	1376	742	1059	1059.00	0.07	0	1067	1062	1057	1052	1047	1060	1050	1902	317	1000	740	1	1	190178237	2014	-1.79	0.46	12	0.00	-591.00	2306.00	1300	20230925	-18.54	994	20240806	6.54	1222	-13.34	20240401	994	6.54	20240806	1243	-14.80	20231016	994	6.54	20240806	0.61	N	027970	1000	1901 억	139656	N	N	18	N	N
10	20240927	160404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1059	-2	5	-0.19	39377154	37279	71.55	1061	1062	1052	1379	743	1061	1056.28	0.07	-1047	1080	1070	1063	1053	1046	1075	1058	1902	318	1000	740	1	1	190178237	2014	-1.79	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.15	994	20240806	6.54	1222	-13.34	20240401	994	6.54	20240806	1243	-14.80	20231016	994	6.54	20240806	0.58	N	027970	1000	1901 억	140703	N	N	18	N	N
11	20240927	150409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1059	-2	5	-0.19	28235977	26736	51.31	1061	1062	1052	1379	743	1061	1056.10	0.07	-980	1080	1070	1063	1053	1046	1075	1058	1902	318	1000	740	1	1	190178237	2014	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.15	994	20240806	6.54	1222	-13.34	20240401	994	6.54	20240806	1243	-14.80	20231016	994	6.54	20240806	0.58	N	027970	1000	1901 억	140703	N	N	1	N	N
12	20240927	140410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1054	-7	5	-0.66	27861459	26382	50.63	1061	1062	1052	1379	743	1061	1056.08	0.07	-982	1080	1070	1063	1053	1046	1075	1058	1902	318	1000	740	1	1	190178237	2004	-1.78	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.52	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1243	-15.21	20231016	994	6.04	20240806	0.58	N	027970	1000	1901 억	140703	N	N	1	N	N
13	20240927	130407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1060	-1	5	-0.09	12334513	11671	22.40	1061	1062	1052	1379	743	1061	1056.85	0.07	-982	1080	1070	1063	1053	1046	1075	1058	1902	318	1000	740	1	1	190178237	2016	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1243	-14.72	20231016	994	6.64	20240806	0.58	N	027970	1000	1901 억	140703	N	N	1	N	N
14	20240927	120405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1060	-1	5	-0.09	9511320	9001	17.28	1061	1062	1052	1379	743	1061	1056.70	0.07	-905	1080	1070	1063	1053	1046	1075	1058	1902	318	1000	740	1	1	190178237	2016	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1243	-14.72	20231016	994	6.64	20240806	0.58	N	027970	1000	1901 억	140703	N	N	1	N	N
15	20240927	110408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1057	-4	5	-0.38	7921582	7497	14.39	1061	1062	1052	1379	743	1061	1056.63	0.07	-1049	1080	1070	1063	1053	1046	1075	1058	1902	318	1000	740	1	1	190178237	2010	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.30	994	20240806	6.34	1222	-13.50	20240401	994	6.34	20240806	1243	-14.96	20231016	994	6.34	20240806	0.58	N	027970	1000	1901 억	140703	N	N	1	N	N
16	20240927	100407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1061	0	3	0.00	6667715	6315	12.12	1061	1062	1052	1379	743	1061	1055.85	0.07	-1049	1080	1070	1063	1053	1046	1075	1058	1902	318	1000	740	1	1	190178237	2018	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.00	994	20240806	6.74	1222	-13.18	20240401	994	6.74	20240806	1243	-14.64	20231016	994	6.74	20240806	0.58	N	027970	1000	1901 억	140703	N	N	1	N	N
17	20240927	090406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1061	0	3	0.00	2719341	2572	4.94	1061	1061	1052	1379	743	1061	1057.29	0.07	-1043	1080	1070	1063	1053	1046	1075	1058	1902	318	1000	740	1	1	190178237	2018	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.00	994	20240806	6.74	1222	-13.18	20240401	994	6.74	20240806	1243	-14.64	20231016	994	6.74	20240806	0.58	N	027970	1000	1901 억	140703	N	N	1	N	N
18	20240926	160401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1061	-5	5	-0.47	55297458	52104	47.47	1056	1073	1056	1385	747	1066	1061.29	0.07	19758	1084	1074	1060	1050	1036	1068	1044	1902	319	1000	740	1	1	190178237	2018	-1.80	0.46	12	0.03	-591.00	2306.00	1343	20230918	-21.00	994	20240806	6.74	1222	-13.18	20240401	994	6.74	20240806	1260	-15.79	20230926	994	6.74	20240806	0.59	N	027970	1000	1901 억	140279	N	N	1	N	N
19	20240926	150401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1062	-4	5	-0.38	44687611	42092	38.35	1056	1073	1056	1385	747	1066	1061.67	0.07	21845	1084	1074	1060	1050	1036	1068	1044	1902	319	1000	740	1	1	190178237	2020	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.92	994	20240806	6.84	1222	-13.09	20240401	994	6.84	20240806	1260	-15.71	20230926	994	6.84	20240806	0.59	N	027970	1000	1901 억	140279	N	N	0	N	N
20	20240926	140404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	-1	5	-0.09	15847832	14870	13.55	1056	1073	1056	1385	747	1066	1065.76	0.07	-165	1084	1074	1060	1050	1036	1068	1044	1902	319	1000	740	1	1	190178237	2025	-1.80	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.70	994	20240806	7.14	1222	-12.85	20240401	994	7.14	20240806	1260	-15.48	20230926	994	7.14	20240806	0.59	N	027970	1000	1901 억	140279	N	N	0	N	N
21	20240926	130406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1064	-2	5	-0.19	13824883	12967	11.81	1056	1073	1056	1385	747	1066	1066.16	0.07	-165	1084	1074	1060	1050	1036	1068	1044	1902	319	1000	740	1	1	190178237	2023	-1.80	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1260	-15.56	20230926	994	7.04	20240806	0.59	N	027970	1000	1901 억	140279	N	N	0	N	N
22	20240926	120406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1066	0	3	0.00	11816016	11078	10.09	1056	1073	1056	1385	747	1066	1066.62	0.07	-165	1084	1074	1060	1050	1036	1068	1044	1902	319	1000	740	1	1	190178237	2027	-1.80	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1260	-15.40	20230926	994	7.24	20240806	0.59	N	027970	1000	1901 억	140279	N	N	0	N	N
23	20240926	110406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1066	0	3	0.00	9452693	8861	8.07	1056	1073	1056	1385	747	1066	1066.77	0.07	-165	1084	1074	1060	1050	1036	1068	1044	1902	319	1000	740	1	1	190178237	2027	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1260	-15.40	20230926	994	7.24	20240806	0.59	N	027970	1000	1901 억	140279	N	N	0	N	N
24	20240926	100408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1068	2	2	0.19	3485550	3271	2.98	1056	1073	1056	1385	747	1066	1065.59	0.07	85	1084	1074	1060	1050	1036	1068	1044	1902	319	1000	740	1	1	190178237	2031	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.48	994	20240806	7.44	1222	-12.60	20240401	994	7.44	20240806	1260	-15.24	20230926	994	7.44	20240806	0.59	N	027970	1000	1901 억	140279	N	N	0	N	N
25	20240926	090402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1066	0	3	0.00	320856	301	0.27	1056	1066	1056	1385	747	1066	1065.97	0.07	0	1084	1074	1060	1050	1036	1068	1044	1902	319	1000	740	1	1	190178237	2027	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1260	-15.40	20230926	994	7.24	20240806	0.59	N	027970	1000	1901 억	140279	N	N	0	N	N
26	20240925	160401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1066	-5	5	-0.47	115771953	109757	424.20	1067	1070	1046	1392	750	1071	1054.80	0.07	5264	1081	1076	1067	1062	1053	1078	1064	1902	321	1000	740	1	1	190178237	2027	-1.80	0.46	12	0.06	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1300	-18.00	20230925	994	7.24	20240806	0.59	N	027970	1000	1901 억	139874	N	N	0	N	N
27	20240925	150404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	-13	5	-1.21	89537314	84861	327.98	1067	1070	1047	1392	750	1071	1055.11	0.07	2930	1081	1076	1067	1062	1053	1078	1064	1902	321	1000	740	1	1	190178237	2012	-1.79	0.46	12	0.04	-591.00	2306.00	1343	20230918	-21.22	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1300	-18.62	20230925	994	6.44	20240806	0.59	N	027970	1000	1901 억	139874	N	N	0	N	N
28	20240925	140405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	-13	5	-1.21	85730391	81262	314.07	1067	1070	1047	1392	750	1071	1054.99	0.07	2719	1081	1076	1067	1062	1053	1078	1064	1902	321	1000	740	1	1	190178237	2012	-1.79	0.46	12	0.04	-591.00	2306.00	1343	20230918	-21.22	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1300	-18.62	20230925	994	6.44	20240806	0.59	N	027970	1000	1901 억	139874	N	N	0	N	N
29	20240925	130404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1054	-17	5	-1.59	70409777	66663	257.64	1067	1070	1048	1392	750	1071	1056.20	0.07	1832	1081	1076	1067	1062	1053	1078	1064	1902	321	1000	740	1	1	190178237	2004	-1.78	0.46	12	0.04	-591.00	2306.00	1343	20230918	-21.52	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1300	-18.92	20230925	994	6.04	20240806	0.59	N	027970	1000	1901 억	139874	N	N	0	N	N
30	20240925	120404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1060	-11	5	-1.03	41192591	38865	150.21	1067	1070	1054	1392	750	1071	1059.89	0.07	-1419	1081	1076	1067	1062	1053	1078	1064	1902	321	1000	740	1	1	190178237	2016	-1.79	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1300	-18.46	20230925	994	6.64	20240806	0.59	N	027970	1000	1901 억	139874	N	N	0	N	N
31	20240925	110402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	-6	5	-0.56	22168261	20866	80.64	1067	1070	1060	1392	750	1071	1062.41	0.07	-1525	1081	1076	1067	1062	1053	1078	1064	1902	321	1000	740	1	1	190178237	2025	-1.80	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.70	994	20240806	7.14	1222	-12.85	20240401	994	7.14	20240806	1300	-18.08	20230925	994	7.14	20240806	0.59	N	027970	1000	1901 억	139874	N	N	0	N	N
32	20240925	100404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1066	-5	5	-0.47	9543815	8992	34.75	1067	1070	1060	1392	750	1071	1061.37	0.07	205	1081	1076	1067	1062	1053	1078	1064	1902	321	1000	740	1	1	190178237	2027	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1300	-18.00	20230925	994	7.24	20240806	0.59	N	027970	1000	1901 억	139874	N	N	0	N	N
33	20240925	090403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-1	5	-0.09	2137	2	0.01	1067	1070	1067	1392	750	1071	1068.50	0.07	0	1081	1076	1067	1062	1053	1078	1064	1902	321	1000	740	1	1	190178237	2035	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1300	-17.69	20230925	994	7.65	20240806	0.59	N	027970	1000	1901 억	139874	N	N	0	N	N
34	20240924	160401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	-2	5	-0.19	27619137	25873	82.75	1065	1072	1058	1394	752	1073	1067.49	0.07	-423	1084	1078	1069	1063	1054	1074	1059	1902	321	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.25	994	20240806	7.75	1222	-12.36	20240401	994	7.75	20240806	1300	-17.62	20230925	994	7.75	20240806	0.59	N	027970	1000	1901 억	140297	N	N	0	N	N
35	20240924	150401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-3	5	-0.28	23745830	22255	71.18	1065	1072	1058	1394	752	1073	1066.99	0.07	-57	1084	1078	1069	1063	1054	1074	1059	1902	321	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1300	-17.69	20230925	994	7.65	20240806	0.59	N	027970	1000	1901 억	140297	N	N	0	N	N
36	20240924	140401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1069	-4	5	-0.37	16295574	15290	48.90	1065	1072	1058	1394	752	1073	1065.77	0.07	-57	1084	1078	1069	1063	1054	1074	1059	1902	321	1000	750	1	1	190178237	2033	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.40	994	20240806	7.55	1222	-12.52	20240401	994	7.55	20240806	1300	-17.77	20230925	994	7.55	20240806	0.59	N	027970	1000	1901 억	140297	N	N	0	N	N
37	20240924	130401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1068	-5	5	-0.47	12908098	12108	38.73	1065	1072	1058	1394	752	1073	1066.08	0.07	68	1084	1078	1069	1063	1054	1074	1059	1902	321	1000	750	1	1	190178237	2031	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.48	994	20240806	7.44	1222	-12.60	20240401	994	7.44	20240806	1300	-17.85	20230925	994	7.44	20240806	0.59	N	027970	1000	1901 억	140297	N	N	0	N	N
38	20240924	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1068	-5	5	-0.47	8548523	8026	25.67	1065	1072	1058	1394	752	1073	1065.10	0.07	68	1084	1078	1069	1063	1054	1074	1059	1902	321	1000	750	1	1	190178237	2031	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.48	994	20240806	7.44	1222	-12.60	20240401	994	7.44	20240806	1300	-17.85	20230925	994	7.44	20240806	0.59	N	027970	1000	1901 억	140297	N	N	0	N	N
39	20240924	110403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1069	-4	5	-0.37	4459148	4197	13.42	1065	1072	1058	1394	752	1073	1062.46	0.07	166	1084	1078	1069	1063	1054	1074	1059	1902	321	1000	750	1	1	190178237	2033	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.40	994	20240806	7.55	1222	-12.52	20240401	994	7.55	20240806	1300	-17.77	20230925	994	7.55	20240806	0.59	N	027970	1000	1901 억	140297	N	N	0	N	N
40	20240924	100401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-3	5	-0.28	3888469	3660	11.71	1065	1072	1058	1394	752	1073	1062.42	0.07	0	1084	1078	1069	1063	1054	1074	1059	1902	321	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1300	-17.69	20230925	994	7.65	20240806	0.59	N	027970	1000	1901 억	140297	N	N	0	N	N
41	20240924	090400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1072	-1	5	-0.09	2137	2	0.01	1065	1072	1065	1394	752	1073	1068.50	0.07	0	1084	1078	1069	1063	1054	1074	1059	1902	321	1000	750	1	1	190178237	2039	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.18	994	20240806	7.85	1222	-12.27	20240401	994	7.85	20240806	1300	-17.54	20230925	994	7.85	20240806	0.59	N	027970	1000	1901 억	140297	N	N	0	N	N
42	20240923	160400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1073	-1	5	-0.09	33295726	31265	132.80	1074	1075	1060	1396	752	1074	1064.95	0.07	-2224	1082	1078	1070	1066	1058	1080	1068	1902	322	1000	750	1	1	190178237	2041	-1.82	0.47	12	0.02	-591.00	2306.00	1343	20230918	-20.10	994	20240806	7.95	1222	-12.19	20240401	994	7.95	20240806	1300	-17.46	20230925	994	7.95	20240806	0.60	N	027970	1000	1901 억	142521	N	N	4	N	N
43	20240923	150401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1067	-7	5	-0.65	21248948	19967	84.81	1074	1075	1060	1396	752	1074	1064.20	0.07	-123	1082	1078	1070	1066	1058	1080	1068	1902	322	1000	750	1	1	190178237	2029	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1300	-17.92	20230925	994	7.34	20240806	0.60	N	027970	1000	1901 억	142521	N	N	4	N	N
44	20240923	140403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1067	-7	5	-0.65	15609218	14676	62.34	1074	1075	1060	1396	752	1074	1063.59	0.07	88	1082	1078	1070	1066	1058	1080	1068	1902	322	1000	750	1	1	190178237	2029	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1300	-17.92	20230925	994	7.34	20240806	0.60	N	027970	1000	1901 억	142521	N	N	4	N	N
45	20240923	130401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1069	-5	5	-0.47	15378203	14459	61.42	1074	1075	1060	1396	752	1074	1063.57	0.07	103	1082	1078	1070	1066	1058	1080	1068	1902	322	1000	750	1	1	190178237	2033	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.40	994	20240806	7.55	1222	-12.52	20240401	994	7.55	20240806	1300	-17.77	20230925	994	7.55	20240806	0.60	N	027970	1000	1901 억	142521	N	N	4	N	N
46	20240923	120400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-4	5	-0.37	3374140	3158	13.41	1074	1075	1062	1396	752	1074	1068.44	0.07	-310	1082	1078	1070	1066	1058	1080	1068	1902	322	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1300	-17.69	20230925	994	7.65	20240806	0.60	N	027970	1000	1901 억	142521	N	N	4	N	N
47	20240923	110402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-4	5	-0.37	3264693	3055	12.98	1074	1075	1062	1396	752	1074	1068.64	0.07	-310	1082	1078	1070	1066	1058	1080	1068	1902	322	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1300	-17.69	20230925	994	7.65	20240806	0.60	N	027970	1000	1901 억	142521	N	N	4	N	N
48	20240923	100400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1072	-2	5	-0.19	2374718	2218	9.42	1074	1075	1063	1396	752	1074	1070.66	0.07	-249	1082	1078	1070	1066	1058	1080	1068	1902	322	1000	750	1	1	190178237	2039	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.18	994	20240806	7.85	1222	-12.27	20240401	994	7.85	20240806	1300	-17.54	20230925	994	7.85	20240806	0.60	N	027970	1000	1901 억	142521	N	N	4	N	N
49	20240923	090359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1075	1	2	0.09	646550	602	2.56	1074	1075	1074	1396	752	1074	1074.00	0.07	-248	1082	1078	1070	1066	1058	1080	1068	1902	322	1000	750	1	1	190178237	2044	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.96	994	20240806	8.15	1222	-12.03	20240401	994	8.15	20240806	1300	-17.31	20230925	994	8.15	20240806	0.60	N	027970	1000	1901 억	142521	N	N	4	N	N
50	20240913	160343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1066	13	2	1.23	33531939	31464	91.30	1053	1072	1048	1368	738	1053	1065.72	0.08	641	1065	1059	1054	1048	1043	1058	1047	1902	315	1000	730	1	1	190178237	2027	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1343	-20.63	20230918	994	7.24	20240806	0.60	N	027970	1000	1901 억	144898	N	N	5	N	N
51	20240913	150347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	12	2	1.14	24403487	22875	66.38	1053	1072	1048	1368	738	1053	1066.82	0.08	317	1065	1059	1054	1048	1043	1058	1047	1902	315	1000	730	1	1	190178237	2025	-1.80	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.70	994	20240806	7.14	1222	-12.85	20240401	994	7.14	20240806	1343	-20.70	20230918	994	7.14	20240806	0.60	N	027970	1000	1901 억	144898	N	N	12	N	N
52	20240913	140348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1072	19	2	1.80	18355356	17199	49.91	1053	1072	1048	1368	738	1053	1067.23	0.08	20	1065	1059	1054	1048	1043	1058	1047	1902	315	1000	730	1	1	190178237	2039	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.18	994	20240806	7.85	1222	-12.27	20240401	994	7.85	20240806	1343	-20.18	20230918	994	7.85	20240806	0.60	N	027970	1000	1901 억	144898	N	N	12	N	N
53	20240913	130344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1072	19	2	1.80	17388564	16297	47.29	1053	1072	1048	1368	738	1053	1066.98	0.08	241	1065	1059	1054	1048	1043	1058	1047	1902	315	1000	730	1	1	190178237	2039	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.18	994	20240806	7.85	1222	-12.27	20240401	994	7.85	20240806	1343	-20.18	20230918	994	7.85	20240806	0.60	N	027970	1000	1901 억	144898	N	N	12	N	N
54	20240913	120345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1072	19	2	1.80	14564564	13651	39.61	1053	1072	1048	1368	738	1053	1066.92	0.08	-169	1065	1059	1054	1048	1043	1058	1047	1902	315	1000	730	1	1	190178237	2039	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.18	994	20240806	7.85	1222	-12.27	20240401	994	7.85	20240806	1343	-20.18	20230918	994	7.85	20240806	0.60	N	027970	1000	1901 억	144898	N	N	12	N	N
55	20240913	110346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1057	4	2	0.38	378138	359	1.04	1053	1060	1048	1368	738	1053	1053.31	0.08	-47	1065	1059	1054	1048	1043	1058	1047	1902	315	1000	730	1	1	190178237	2010	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.30	994	20240806	6.34	1222	-13.50	20240401	994	6.34	20240806	1343	-21.30	20230918	994	6.34	20240806	0.60	N	027970	1000	1901 억	144898	N	N	12	N	N
56	20240913	100346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1057	4	2	0.38	342252	325	0.94	1053	1060	1048	1368	738	1053	1053.08	0.08	-47	1065	1059	1054	1048	1043	1058	1047	1902	315	1000	730	1	1	190178237	2010	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.30	994	20240806	6.34	1222	-13.50	20240401	994	6.34	20240806	1343	-21.30	20230918	994	6.34	20240806	0.60	N	027970	1000	1901 억	144898	N	N	12	N	N
57	20240913	090347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1060	7	2	0.66	307393	292	0.85	1053	1060	1048	1368	738	1053	1052.72	0.08	-40	1065	1059	1054	1048	1043	1058	1047	1902	315	1000	730	1	1	190178237	2016	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1343	-21.07	20230918	994	6.64	20240806	0.60	N	027970	1000	1901 억	144898	N	N	12	N	N
58	20240912	160344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1053	1	2	0.10	36222705	34351	57.86	1053	1060	1049	1367	737	1052	1054.49	0.08	-1345	1068	1060	1047	1039	1026	1064	1043	1902	315	1000	730	1	1	190178237	2003	-1.78	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.59	994	20240806	5.94	1222	-13.83	20240401	994	5.94	20240806	1343	-21.59	20230918	994	5.94	20240806	0.60	N	027970	1000	1901 억	146243	N	N	12	N	N
59	20240912	150344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1054	2	2	0.19	27802033	26356	44.39	1053	1060	1049	1367	737	1052	1054.87	0.08	3361	1068	1060	1047	1039	1026	1064	1043	1902	315	1000	730	1	1	190178237	2004	-1.78	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.52	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1343	-21.52	20230918	994	6.04	20240806	0.60	N	027970	1000	1901 억	146243	N	N	2	N	N
60	20240912	140346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	6	2	0.57	16616969	15736	26.50	1053	1060	1049	1367	737	1052	1055.98	0.08	-1093	1068	1060	1047	1039	1026	1064	1043	1902	315	1000	730	1	1	190178237	2012	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.22	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1343	-21.22	20230918	994	6.44	20240806	0.60	N	027970	1000	1901 억	146243	N	N	2	N	N
61	20240912	130344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	6	2	0.57	13742978	13022	21.93	1053	1060	1049	1367	737	1052	1055.37	0.08	-784	1068	1060	1047	1039	1026	1064	1043	1902	315	1000	730	1	1	190178237	2012	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.22	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1343	-21.22	20230918	994	6.44	20240806	0.60	N	027970	1000	1901 억	146243	N	N	2	N	N
62	20240912	120343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1050	-2	5	-0.19	5669049	5388	9.08	1053	1055	1049	1367	737	1052	1052.16	0.08	-482	1068	1060	1047	1039	1026	1064	1043	1902	315	1000	730	1	1	190178237	1997	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.82	994	20240806	5.63	1222	-14.08	20240401	994	5.63	20240806	1343	-21.82	20230918	994	5.63	20240806	0.60	N	027970	1000	1901 억	146243	N	N	2	N	N
63	20240912	110343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1052	0	3	0.00	4528604	4302	7.25	1053	1055	1049	1367	737	1052	1052.67	0.08	-482	1068	1060	1047	1039	1026	1064	1043	1902	315	1000	730	1	1	190178237	2001	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.67	994	20240806	5.84	1222	-13.91	20240401	994	5.84	20240806	1343	-21.67	20230918	994	5.84	20240806	0.60	N	027970	1000	1901 억	146243	N	N	2	N	N
64	20240912	100344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1054	2	2	0.19	3153030	2995	5.04	1053	1055	1050	1367	737	1052	1052.76	0.08	-278	1068	1060	1047	1039	1026	1064	1043	1902	315	1000	730	1	1	190178237	2004	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.52	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1343	-21.52	20230918	994	6.04	20240806	0.60	N	027970	1000	1901 억	146243	N	N	2	N	N
65	20240912	090344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1052	0	3	0.00	3158	3	0.01	1053	1053	1052	1367	737	1052	1052.67	0.08	-1	1068	1060	1047	1039	1026	1064	1043	1902	315	1000	730	1	1	190178237	2001	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.67	994	20240806	5.84	1222	-13.91	20240401	994	5.84	20240806	1343	-21.67	20230918	994	5.84	20240806	0.60	N	027970	1000	1901 억	146243	N	N	2	N	N
66	20240911	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1052	10	2	0.96	61934513	59336	53.17	1042	1055	1034	1354	730	1042	1043.79	0.08	287	1085	1063	1052	1030	1019	1058	1025	1902	312	1000	720	1	1	190178237	2001	-1.78	0.46	12	0.03	-591.00	2306.00	1343	20230918	-21.67	994	20240806	5.84	1222	-13.91	20240401	994	5.84	20240806	1343	-21.67	20230918	994	5.84	20240806	0.59	N	027970	1000	1901 억	145956	N	N	2	N	N
67	20240911	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1047	5	2	0.48	43696324	41934	37.57	1042	1055	1034	1354	730	1042	1042.03	0.08	575	1085	1063	1052	1030	1019	1058	1025	1902	312	1000	720	1	1	190178237	1991	-1.77	0.45	12	0.02	-591.00	2306.00	1343	20230918	-22.04	994	20240806	5.33	1222	-14.32	20240401	994	5.33	20240806	1343	-22.04	20230918	994	5.33	20240806	0.59	N	027970	1000	1901 억	145956	N	N	0	N	N
68	20240911	140340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1047	5	2	0.48	34415141	33022	29.59	1042	1055	1036	1354	730	1042	1042.19	0.08	1189	1085	1063	1052	1030	1019	1058	1025	1902	312	1000	720	1	1	190178237	1991	-1.77	0.45	12	0.02	-591.00	2306.00	1343	20230918	-22.04	994	20240806	5.33	1222	-14.32	20240401	994	5.33	20240806	1343	-22.04	20230918	994	5.33	20240806	0.59	N	027970	1000	1901 억	145956	N	N	0	N	N
69	20240911	130338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1039	-3	5	-0.29	29939183	28709	25.72	1042	1055	1037	1354	730	1042	1042.85	0.08	1203	1085	1063	1052	1030	1019	1058	1025	1902	312	1000	720	1	1	190178237	1976	-1.76	0.45	12	0.02	-591.00	2306.00	1343	20230918	-22.64	994	20240806	4.53	1222	-14.98	20240401	994	4.53	20240806	1343	-22.64	20230918	994	4.53	20240806	0.59	N	027970	1000	1901 억	145956	N	N	0	N	N
70	20240911	120343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1048	6	2	0.58	22671975	21721	19.46	1042	1055	1037	1354	730	1042	1043.78	0.08	733	1085	1063	1052	1030	1019	1058	1025	1902	312	1000	720	1	1	190178237	1993	-1.77	0.45	12	0.01	-591.00	2306.00	1343	20230918	-21.97	994	20240806	5.43	1222	-14.24	20240401	994	5.43	20240806	1343	-21.97	20230918	994	5.43	20240806	0.59	N	027970	1000	1901 억	145956	N	N	0	N	N
71	20240911	110337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1051	9	2	0.86	15133932	14482	12.98	1042	1055	1041	1354	730	1042	1045.02	0.08	599	1085	1063	1052	1030	1019	1058	1025	1902	312	1000	720	1	1	190178237	1999	-1.78	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.74	994	20240806	5.73	1222	-13.99	20240401	994	5.73	20240806	1343	-21.74	20230918	994	5.73	20240806	0.59	N	027970	1000	1901 억	145956	N	N	0	N	N
72	20240911	100338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1052	10	2	0.96	11389591	10909	9.77	1042	1055	1041	1354	730	1042	1044.05	0.08	527	1085	1063	1052	1030	1019	1058	1025	1902	312	1000	720	1	1	190178237	2001	-1.78	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.67	994	20240806	5.84	1222	-13.91	20240401	994	5.84	20240806	1343	-21.67	20230918	994	5.84	20240806	0.59	N	027970	1000	1901 억	145956	N	N	0	N	N
73	20240911	090341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1041	-1	5	-0.10	9015524	8652	7.75	1042	1055	1041	1354	730	1042	1042.02	0.08	527	1085	1063	1052	1030	1019	1058	1025	1902	312	1000	720	1	1	190178237	1980	-1.76	0.45	12	0.00	-591.00	2306.00	1343	20230918	-22.49	994	20240806	4.73	1222	-14.81	20240401	994	4.73	20240806	1343	-22.49	20230918	994	4.73	20240806	0.59	N	027970	1000	1901 억	145956	N	N	0	N	N
74	20240910	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1042	-31	5	-2.89	117091449	111606	233.93	1062	1074	1041	1394	752	1073	1049.15	0.08	-1740	1091	1082	1066	1057	1041	1086	1061	1902	321	1000	750	1	1	190178237	1982	-1.76	0.45	12	0.06	-591.00	2306.00	1343	20230918	-22.41	994	20240806	4.83	1222	-14.73	20240401	994	4.83	20240806	1343	-22.41	20230918	994	4.83	20240806	0.59	N	027970	1000	1901 억	147772	N	N	0	N	N
75	20240910	150341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1049	-24	5	-2.24	92885391	88400	185.29	1062	1074	1042	1394	752	1073	1050.74	0.08	9953	1091	1082	1066	1057	1041	1086	1061	1902	321	1000	750	1	1	190178237	1995	-1.77	0.45	12	0.05	-591.00	2306.00	1343	20230918	-21.89	994	20240806	5.53	1222	-14.16	20240401	994	5.53	20240806	1343	-21.89	20230918	994	5.53	20240806	0.59	N	027970	1000	1901 억	147772	N	N	0	N	N
76	20240910	140339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	-15	5	-1.40	36717657	34772	72.88	1062	1074	1050	1394	752	1073	1055.95	0.08	923	1091	1082	1066	1057	1041	1086	1061	1902	321	1000	750	1	1	190178237	2012	-1.79	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.22	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1343	-21.22	20230918	994	6.44	20240806	0.59	N	027970	1000	1901 억	147772	N	N	0	N	N
77	20240910	130339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1059	-14	5	-1.30	25905472	24503	51.36	1062	1074	1052	1394	752	1073	1057.24	0.08	1110	1091	1082	1066	1057	1041	1086	1061	1902	321	1000	750	1	1	190178237	2014	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.15	994	20240806	6.54	1222	-13.34	20240401	994	6.54	20240806	1343	-21.15	20230918	994	6.54	20240806	0.59	N	027970	1000	1901 억	147772	N	N	0	N	N
78	20240910	120338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1060	-13	5	-1.21	10781114	10171	21.32	1062	1074	1056	1394	752	1073	1059.99	0.08	266	1091	1082	1066	1057	1041	1086	1061	1902	321	1000	750	1	1	190178237	2016	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.07	994	20240806	6.64	1222	-13.26	20240401	994	6.64	20240806	1343	-21.07	20230918	994	6.64	20240806	0.59	N	027970	1000	1901 억	147772	N	N	0	N	N
79	20240910	110338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	-2	5	-0.19	9607179	9063	19.00	1062	1074	1056	1394	752	1073	1060.04	0.08	-381	1091	1082	1066	1057	1041	1086	1061	1902	321	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.25	994	20240806	7.75	1222	-12.36	20240401	994	7.75	20240806	1343	-20.25	20230918	994	7.75	20240806	0.59	N	027970	1000	1901 억	147772	N	N	0	N	N
80	20240910	100339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	-2	5	-0.19	848524	796	1.67	1062	1074	1062	1394	752	1073	1065.98	0.08	-75	1091	1082	1066	1057	1041	1086	1061	1902	321	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.25	994	20240806	7.75	1222	-12.36	20240401	994	7.75	20240806	1343	-20.25	20230918	994	7.75	20240806	0.59	N	027970	1000	1901 억	147772	N	N	0	N	N
81	20240910	090338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1074	1	2	0.09	533364	502	1.05	1062	1074	1062	1394	752	1073	1062.48	0.08	10	1091	1082	1066	1057	1041	1086	1061	1902	321	1000	750	1	1	190178237	2043	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.59	N	027970	1000	1901 억	147772	N	N	0	N	N
82	20240909	160333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1073	2	2	0.19	50854342	47660	79.27	1061	1075	1050	1392	750	1071	1067.02	0.08	-5347	1096	1083	1070	1057	1044	1077	1051	1902	321	1000	740	1	1	190178237	2041	-1.82	0.47	12	0.03	-591.00	2306.00	1343	20230918	-20.10	994	20240806	7.95	1222	-12.19	20240401	994	7.95	20240806	1343	-20.10	20230918	994	7.95	20240806	0.59	N	027970	1000	1901 억	151639	N	N	5	N	N
83	20240909	150335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1072	1	2	0.09	46518611	43619	72.55	1061	1075	1050	1392	750	1071	1066.48	0.08	-5150	1096	1083	1070	1057	1044	1077	1051	1902	321	1000	740	1	1	190178237	2039	-1.81	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.18	994	20240806	7.85	1222	-12.27	20240401	994	7.85	20240806	1343	-20.18	20230918	994	7.85	20240806	0.59	N	027970	1000	1901 억	151639	N	N	5	N	N
84	20240909	140337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1053	-18	5	-1.68	9366831	8871	14.75	1061	1066	1050	1392	750	1071	1055.89	0.08	-1999	1096	1083	1070	1057	1044	1077	1051	1902	321	1000	740	1	1	190178237	2003	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.59	994	20240806	5.94	1222	-13.83	20240401	994	5.94	20240806	1343	-21.59	20230918	994	5.94	20240806	0.59	N	027970	1000	1901 억	151639	N	N	5	N	N
85	20240909	130334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1055	-16	5	-1.49	8787616	8322	13.84	1061	1066	1050	1392	750	1071	1055.95	0.08	-1672	1096	1083	1070	1057	1044	1077	1051	1902	321	1000	740	1	1	190178237	2006	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.44	994	20240806	6.14	1222	-13.67	20240401	994	6.14	20240806	1343	-21.44	20230918	994	6.14	20240806	0.59	N	027970	1000	1901 억	151639	N	N	5	N	N
86	20240909	120333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1050	-21	5	-1.96	7708414	7301	12.14	1061	1066	1050	1392	750	1071	1055.80	0.08	-965	1096	1083	1070	1057	1044	1077	1051	1902	321	1000	740	1	1	190178237	1997	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.82	994	20240806	5.63	1222	-14.08	20240401	994	5.63	20240806	1343	-21.82	20230918	994	5.63	20240806	0.59	N	027970	1000	1901 억	151639	N	N	5	N	N
87	20240909	110333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1061	-10	5	-0.93	5026352	4751	7.90	1061	1066	1052	1392	750	1071	1057.96	0.08	-626	1096	1083	1070	1057	1044	1077	1051	1902	321	1000	740	1	1	190178237	2018	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.00	994	20240806	6.74	1222	-13.18	20240401	994	6.74	20240806	1343	-21.00	20230918	994	6.74	20240806	0.59	N	027970	1000	1901 억	151639	N	N	5	N	N
88	20240909	100336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1058	-13	5	-1.21	1381237	1304	2.17	1061	1066	1058	1392	750	1071	1059.23	0.08	-8	1096	1083	1070	1057	1044	1077	1051	1902	321	1000	740	1	1	190178237	2012	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.22	994	20240806	6.44	1222	-13.42	20240401	994	6.44	20240806	1343	-21.22	20230918	994	6.44	20240806	0.59	N	027970	1000	1901 억	151639	N	N	5	N	N
89	20240909	090332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1059	-12	5	-1.12	543362	513	0.85	1061	1061	1059	1392	750	1071	1059.19	0.08	21	1096	1083	1070	1057	1044	1077	1051	1902	321	1000	740	1	1	190178237	2014	-1.79	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.15	994	20240806	6.54	1222	-13.34	20240401	994	6.54	20240806	1343	-21.15	20230918	994	6.54	20240806	0.59	N	027970	1000	1901 억	151639	N	N	5	N	N
90	20240906	160331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	-19	5	-1.74	64029623	60090	83.57	1083	1083	1057	1417	763	1090	1065.56	0.08	1642	1121	1105	1083	1067	1045	1094	1056	1902	327	1000	760	1	1	190178237	2037	-1.81	0.46	12	0.03	-591.00	2306.00	1343	20230918	-20.25	994	20240806	7.75	1222	-12.36	20240401	994	7.75	20240806	1343	-20.25	20230918	994	7.75	20240806	0.59	N	027970	1000	1901 억	150633	N	N	5	N	N
91	20240906	150335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1064	-26	5	-2.39	52116035	48929	68.04	1083	1083	1057	1417	763	1090	1065.14	0.08	3416	1121	1105	1083	1067	1045	1094	1056	1902	327	1000	760	1	1	190178237	2023	-1.80	0.46	12	0.03	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1343	-20.77	20230918	994	7.04	20240806	0.59	N	027970	1000	1901 억	150633	N	N	21	N	N
92	20240906	140336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1067	-23	5	-2.11	41995262	39375	54.76	1083	1083	1060	1417	763	1090	1066.55	0.08	2669	1121	1105	1083	1067	1045	1094	1056	1902	327	1000	760	1	1	190178237	2029	-1.81	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1343	-20.55	20230918	994	7.34	20240806	0.59	N	027970	1000	1901 억	150633	N	N	21	N	N
93	20240906	130333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1067	-23	5	-2.11	40100951	37590	52.28	1083	1083	1060	1417	763	1090	1066.80	0.08	2522	1121	1105	1083	1067	1045	1094	1056	1902	327	1000	760	1	1	190178237	2029	-1.81	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1343	-20.55	20230918	994	7.34	20240806	0.59	N	027970	1000	1901 억	150633	N	N	21	N	N
94	20240906	120335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1064	-26	5	-2.39	39943469	37442	52.07	1083	1083	1060	1417	763	1090	1066.81	0.08	2664	1121	1105	1083	1067	1045	1094	1056	1902	327	1000	760	1	1	190178237	2023	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1343	-20.77	20230918	994	7.04	20240806	0.59	N	027970	1000	1901 억	150633	N	N	21	N	N
95	20240906	110336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1077	-13	5	-1.19	13728876	12784	17.78	1083	1083	1065	1417	763	1090	1073.91	0.08	-530	1121	1105	1083	1067	1045	1094	1056	1902	327	1000	760	1	1	190178237	2048	-1.82	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.59	N	027970	1000	1901 억	150633	N	N	21	N	N
96	20240906	100332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1081	-9	5	-0.83	7706090	7201	10.01	1083	1083	1065	1417	763	1090	1070.14	0.08	-350	1121	1105	1083	1067	1045	1094	1056	1902	327	1000	760	1	1	190178237	2056	-1.83	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.51	994	20240806	8.75	1222	-11.54	20240401	994	8.75	20240806	1343	-19.51	20230918	994	8.75	20240806	0.59	N	027970	1000	1901 억	150633	N	N	21	N	N
97	20240906	090335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1083	-7	5	-0.64	10830	10	0.01	1083	1083	1083	1417	763	1090	1083.00	0.08	-1	1121	1105	1083	1067	1045	1094	1056	1902	327	1000	760	1	1	190178237	2060	-1.83	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.36	994	20240806	8.95	1222	-11.37	20240401	994	8.95	20240806	1343	-19.36	20230918	994	8.95	20240806	0.59	N	027970	1000	1901 억	150633	N	N	21	N	N
98	20240905	160328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	0	3	0.00	77133411	71855	70.13	1099	1099	1061	1417	763	1090	1073.45	0.08	-5905	1135	1112	1082	1059	1029	1124	1071	1902	327	1000	760	1	1	190178237	2073	-1.84	0.47	12	0.04	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.60	N	027970	1000	1901 억	153333	N	N	21	N	N
99	20240905	150334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1077	-13	5	-1.19	69023005	64356	62.81	1099	1099	1061	1417	763	1090	1072.52	0.08	-2725	1135	1112	1082	1059	1029	1124	1071	1902	327	1000	760	1	1	190178237	2048	-1.82	0.47	12	0.03	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.60	N	027970	1000	1901 억	153333	N	N	46	N	N
100	20240905	140333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-20	5	-1.83	45265573	42152	41.14	1099	1099	1061	1417	763	1090	1073.87	0.08	-451	1135	1112	1082	1059	1029	1124	1071	1902	327	1000	760	1	1	190178237	2035	-1.81	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1343	-20.33	20230918	994	7.65	20240806	0.60	N	027970	1000	1901 억	153333	N	N	46	N	N
101	20240905	130334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1061	-29	5	-2.66	31076418	28829	28.14	1099	1099	1061	1417	763	1090	1077.96	0.08	548	1135	1112	1082	1059	1029	1124	1071	1902	327	1000	760	1	1	190178237	2018	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-21.00	994	20240806	6.74	1222	-13.18	20240401	994	6.74	20240806	1343	-21.00	20230918	994	6.74	20240806	0.60	N	027970	1000	1901 억	153333	N	N	46	N	N
102	20240905	120330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1082	-8	5	-0.73	14343384	13165	12.85	1099	1099	1082	1417	763	1090	1089.51	0.08	687	1135	1112	1082	1059	1029	1124	1071	1902	327	1000	760	1	1	190178237	2058	-1.83	0.47	12	0.01	-591.00	2306.00	1343	20230918	-19.43	994	20240806	8.85	1222	-11.46	20240401	994	8.85	20240806	1343	-19.43	20230918	994	8.85	20240806	0.60	N	027970	1000	1901 억	153333	N	N	46	N	N
103	20240905	110331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1089	-1	5	-0.09	10621911	9734	9.50	1099	1099	1083	1417	763	1090	1091.22	0.08	1190	1135	1112	1082	1059	1029	1124	1071	1902	327	1000	760	1	1	190178237	2071	-1.84	0.47	12	0.01	-591.00	2306.00	1343	20230918	-18.91	994	20240806	9.56	1222	-10.88	20240401	994	9.56	20240806	1343	-18.91	20230918	994	9.56	20240806	0.60	N	027970	1000	1901 억	153333	N	N	46	N	N
104	20240905	100331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	3	2	0.28	5217350	4781	4.67	1099	1099	1083	1417	763	1090	1091.27	0.08	1025	1135	1112	1082	1059	1029	1124	1071	1902	327	1000	760	1	1	190178237	2079	-1.85	0.47	12	0.00	-591.00	2306.00	1343	20230918	-18.62	994	20240806	9.96	1222	-10.56	20240401	994	9.96	20240806	1343	-18.62	20230918	994	9.96	20240806	0.60	N	027970	1000	1901 억	153333	N	N	46	N	N
105	20240905	090333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	7	2	0.64	792452	722	0.70	1099	1099	1084	1417	763	1090	1097.58	0.08	-200	1135	1112	1082	1059	1029	1124	1071	1902	327	1000	760	1	1	190178237	2086	-1.86	0.48	12	0.00	-591.00	2306.00	1343	20230918	-18.32	994	20240806	10.36	1222	-10.23	20240401	994	10.36	20240806	1343	-18.32	20230918	994	10.36	20240806	0.60	N	027970	1000	1901 억	153333	N	N	46	N	N
106	20240904	160326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	12	2	1.11	109297391	101265	99.23	1067	1105	1052	1401	755	1078	1079.32	0.08	41263	1093	1085	1072	1064	1051	1088	1067	1902	323	1000	750	1	1	190178237	2073	-1.84	0.47	12	0.05	-591.00	2306.00	1343	20230918	-18.84	994	20240806	9.66	1222	-10.80	20240401	994	9.66	20240806	1343	-18.84	20230918	994	9.66	20240806	0.60	N	027970	1000	1901 억	159495	N	N	46	N	N
107	20240904	150329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	19	2	1.76	69166026	64755	63.46	1067	1097	1052	1401	755	1078	1068.12	0.08	19576	1093	1085	1072	1064	1051	1088	1067	1902	323	1000	750	1	1	190178237	2086	-1.86	0.48	12	0.03	-591.00	2306.00	1343	20230918	-18.32	994	20240806	10.36	1222	-10.23	20240401	994	10.36	20240806	1343	-18.32	20230918	994	10.36	20240806	0.60	N	027970	1000	1901 억	159495	N	N	46	N	N
108	20240904	140330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1055	-23	5	-2.13	26595568	25137	24.63	1067	1069	1052	1401	755	1078	1058.02	0.08	-230	1093	1085	1072	1064	1051	1088	1067	1902	323	1000	750	1	1	190178237	2006	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.44	994	20240806	6.14	1222	-13.67	20240401	994	6.14	20240806	1343	-21.44	20230918	994	6.14	20240806	0.60	N	027970	1000	1901 억	159495	N	N	46	N	N
109	20240904	130329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1056	-22	5	-2.04	22440429	21217	20.79	1067	1069	1052	1401	755	1078	1057.66	0.08	-106	1093	1085	1072	1064	1051	1088	1067	1902	323	1000	750	1	1	190178237	2008	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.37	994	20240806	6.24	1222	-13.58	20240401	994	6.24	20240806	1343	-21.37	20230918	994	6.24	20240806	0.60	N	027970	1000	1901 억	159495	N	N	46	N	N
110	20240904	120328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1056	-22	5	-2.04	19184246	18132	17.77	1067	1069	1052	1401	755	1078	1058.03	0.08	-57	1093	1085	1072	1064	1051	1088	1067	1902	323	1000	750	1	1	190178237	2008	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.37	994	20240806	6.24	1222	-13.58	20240401	994	6.24	20240806	1343	-21.37	20230918	994	6.24	20240806	0.60	N	027970	1000	1901 억	159495	N	N	46	N	N
111	20240904	110328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1057	-21	5	-1.95	16217425	15330	15.02	1067	1069	1052	1401	755	1078	1057.89	0.08	1	1093	1085	1072	1064	1051	1088	1067	1902	323	1000	750	1	1	190178237	2010	-1.79	0.46	12	0.01	-591.00	2306.00	1343	20230918	-21.30	994	20240806	6.34	1222	-13.50	20240401	994	6.34	20240806	1343	-21.30	20230918	994	6.34	20240806	0.60	N	027970	1000	1901 억	159495	N	N	46	N	N
112	20240904	100330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1054	-24	5	-2.23	6066063	5734	5.62	1067	1069	1052	1401	755	1078	1057.91	0.08	173	1093	1085	1072	1064	1051	1088	1067	1902	323	1000	750	1	1	190178237	2004	-1.78	0.46	12	0.00	-591.00	2306.00	1343	20230918	-21.52	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1343	-21.52	20230918	994	6.04	20240806	0.60	N	027970	1000	1901 억	159495	N	N	46	N	N
113	20240904	090328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1067	-11	5	-1.02	1355081	1271	1.25	1067	1069	1062	1401	755	1078	1066.15	0.08	20	1093	1085	1072	1064	1051	1088	1067	1902	323	1000	750	1	1	190178237	2029	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.55	994	20240806	7.34	1222	-12.68	20240401	994	7.34	20240806	1343	-20.55	20230918	994	7.34	20240806	0.60	N	027970	1000	1901 억	159495	N	N	46	N	N
114	20240903	160325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1078	7	2	0.65	108664537	101747	170.23	1078	1080	1059	1392	750	1071	1067.90	0.08	50580	1087	1078	1068	1059	1049	1074	1055	1902	321	1000	740	1	1	190178237	2050	-1.82	0.47	12	0.05	-591.00	2306.00	1343	20230918	-19.73	994	20240806	8.45	1222	-11.78	20240401	994	8.45	20240806	1343	-19.73	20230918	994	8.45	20240806	0.60	N	027970	1000	1901 억	157885	N	N	46	N	N
115	20240903	150326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1069	-2	5	-0.19	72540224	68155	114.03	1078	1078	1059	1392	750	1071	1064.14	0.08	24574	1087	1078	1068	1059	1049	1074	1055	1902	321	1000	740	1	1	190178237	2033	-1.81	0.46	12	0.04	-591.00	2306.00	1343	20230918	-20.40	994	20240806	7.55	1222	-12.52	20240401	994	7.55	20240806	1343	-20.40	20230918	994	7.55	20240806	0.60	N	027970	1000	1901 억	157885	N	N	7	N	N
116	20240903	140326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	-6	5	-0.56	41521581	39089	65.40	1078	1078	1059	1392	750	1071	1061.76	0.08	409	1087	1078	1068	1059	1049	1074	1055	1902	321	1000	740	1	1	190178237	2025	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.70	994	20240806	7.14	1222	-12.85	20240401	994	7.14	20240806	1343	-20.70	20230918	994	7.14	20240806	0.60	N	027970	1000	1901 억	157885	N	N	7	N	N
117	20240903	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1066	-5	5	-0.47	40139952	37789	63.22	1078	1078	1059	1392	750	1071	1061.72	0.08	429	1087	1078	1068	1059	1049	1074	1055	1902	321	1000	740	1	1	190178237	2027	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.63	994	20240806	7.24	1222	-12.77	20240401	994	7.24	20240806	1343	-20.63	20230918	994	7.24	20240806	0.60	N	027970	1000	1901 억	157885	N	N	7	N	N
118	20240903	120324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1064	-7	5	-0.65	37484275	35291	59.04	1078	1078	1059	1392	750	1071	1061.62	0.08	254	1087	1078	1068	1059	1049	1074	1055	1902	321	1000	740	1	1	190178237	2023	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1343	-20.77	20230918	994	7.04	20240806	0.60	N	027970	1000	1901 억	157885	N	N	7	N	N
119	20240903	110322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1062	-9	5	-0.84	34571256	32542	54.44	1078	1078	1059	1392	750	1071	1061.79	0.08	177	1087	1078	1068	1059	1049	1074	1055	1902	321	1000	740	1	1	190178237	2020	-1.80	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.92	994	20240806	6.84	1222	-13.09	20240401	994	6.84	20240806	1343	-20.92	20230918	994	6.84	20240806	0.60	N	027970	1000	1901 억	157885	N	N	7	N	N
120	20240903	100323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1068	-3	5	-0.28	7571835	7073	11.83	1078	1078	1066	1392	750	1071	1070.34	0.08	-139	1087	1078	1068	1059	1049	1074	1055	1902	321	1000	740	1	1	190178237	2031	-1.81	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.48	994	20240806	7.44	1222	-12.60	20240401	994	7.44	20240806	1343	-20.48	20230918	994	7.44	20240806	0.60	N	027970	1000	1901 억	157885	N	N	7	N	N
121	20240903	090324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1077	6	2	0.56	2781106	2593	4.34	1078	1078	1071	1392	750	1071	1077.75	0.08	-21	1087	1078	1068	1059	1049	1074	1055	1902	321	1000	740	1	1	190178237	2048	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-19.81	994	20240806	8.35	1222	-11.87	20240401	994	8.35	20240806	1343	-19.81	20230918	994	8.35	20240806	0.60	N	027970	1000	1901 억	157885	N	N	7	N	N
122	20240902	160321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	-3	5	-0.28	63625896	59720	208.99	1074	1077	1058	1396	752	1074	1065.37	0.08	-1973	1092	1083	1074	1065	1056	1087	1069	1902	322	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.03	-591.00	2306.00	1343	20230918	-20.25	994	20240806	7.75	1222	-12.36	20240401	994	7.75	20240806	1343	-20.25	20230918	994	7.75	20240806	0.58	N	027970	1000	1901 억	159858	N	N	7	N	N
123	20240902	150324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1064	-10	5	-0.93	53109970	49847	174.44	1074	1077	1058	1396	752	1074	1065.46	0.08	1620	1092	1083	1074	1065	1056	1087	1069	1902	322	1000	750	1	1	190178237	2023	-1.80	0.46	12	0.03	-591.00	2306.00	1343	20230918	-20.77	994	20240806	7.04	1222	-12.93	20240401	994	7.04	20240806	1343	-20.77	20230918	994	7.04	20240806	0.58	N	027970	1000	1901 억	159858	N	N	10	N	N
124	20240902	140325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1069	-5	5	-0.47	33382291	31266	109.41	1074	1077	1063	1396	752	1074	1067.69	0.08	-976	1092	1083	1074	1065	1056	1087	1069	1902	322	1000	750	1	1	190178237	2033	-1.81	0.46	12	0.02	-591.00	2306.00	1343	20230918	-20.40	994	20240806	7.55	1222	-12.52	20240401	994	7.55	20240806	1343	-20.40	20230918	994	7.55	20240806	0.58	N	027970	1000	1901 억	159858	N	N	10	N	N
125	20240902	130323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1069	-5	5	-0.47	28243160	26437	92.51	1074	1077	1063	1396	752	1074	1068.32	0.08	-666	1092	1083	1074	1065	1056	1087	1069	1902	322	1000	750	1	1	190178237	2033	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.40	994	20240806	7.55	1222	-12.52	20240401	994	7.55	20240806	1343	-20.40	20230918	994	7.55	20240806	0.58	N	027970	1000	1901 억	159858	N	N	10	N	N
126	20240902	120325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1070	-4	5	-0.37	13046364	12234	42.81	1074	1077	1063	1396	752	1074	1066.40	0.08	877	1092	1083	1074	1065	1056	1087	1069	1902	322	1000	750	1	1	190178237	2035	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.33	994	20240806	7.65	1222	-12.44	20240401	994	7.65	20240806	1343	-20.33	20230918	994	7.65	20240806	0.58	N	027970	1000	1901 억	159858	N	N	10	N	N
127	20240902	110322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1071	-3	5	-0.28	10725988	10053	35.18	1074	1077	1063	1396	752	1074	1066.94	0.08	799	1092	1083	1074	1065	1056	1087	1069	1902	322	1000	750	1	1	190178237	2037	-1.81	0.46	12	0.01	-591.00	2306.00	1343	20230918	-20.25	994	20240806	7.75	1222	-12.36	20240401	994	7.75	20240806	1343	-20.25	20230918	994	7.75	20240806	0.58	N	027970	1000	1901 억	159858	N	N	10	N	N
128	20240902	100322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1065	-9	5	-0.84	8146486	7638	26.73	1074	1077	1063	1396	752	1074	1066.57	0.08	829	1092	1083	1074	1065	1056	1087	1069	1902	322	1000	750	1	1	190178237	2025	-1.80	0.46	12	0.00	-591.00	2306.00	1343	20230918	-20.70	994	20240806	7.14	1222	-12.85	20240401	994	7.14	20240806	1343	-20.70	20230918	994	7.14	20240806	0.58	N	027970	1000	1901 억	159858	N	N	10	N	N
129	20240902	090319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1074	0	3	0.00	220170	205	0.72	1074	1074	1074	1396	752	1074	1074.00	0.08	-1	1092	1083	1074	1065	1056	1087	1069	1902	322	1000	750	1	1	190178237	2043	-1.82	0.47	12	0.00	-591.00	2306.00	1343	20230918	-20.03	994	20240806	8.05	1222	-12.11	20240401	994	8.05	20240806	1343	-20.03	20230918	994	8.05	20240806	0.58	N	027970	1000	1901 억	159858	N	N	10	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History