KissMeData/025750/price/prices-20240701.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	762	8	2	1.06	70230671	92471	159.45	747	764	747	980	528	754	759.49	1.83	6968	760	756	751	747	742	759	750	838	226	1000	540	1	1	80565149	614	-4.31	0.44	12	0.11	-177.00	1734.00	1030	20231122	-26.02	733	20240710	3.96	887	-14.09	20240110	733	3.96	20240710	1030	-26.02	20231122	733	3.96	20240710	1.71	N	025750	1000	837 억	1472958	N	N	129	N	N
3	20240731	150400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	7	2	0.93	69220685	91144	157.16	747	764	747	980	528	754	759.47	1.83	7181	760	756	751	747	742	759	750	838	226	1000	540	1	1	80565149	613	-4.30	0.44	12	0.11	-177.00	1734.00	1030	20231122	-26.12	733	20240710	3.82	887	-14.21	20240110	733	3.82	20240710	1030	-26.12	20231122	733	3.82	20240710	1.71	N	025750	1000	837 억	1472958	N	N	190	N	N
4	20240731	140403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	759	5	2	0.66	53844791	70832	122.14	747	764	747	980	528	754	760.18	1.83	6023	760	756	751	747	742	759	750	838	226	1000	540	1	1	80565149	611	-4.29	0.44	12	0.09	-177.00	1734.00	1030	20231122	-26.31	733	20240710	3.55	887	-14.43	20240110	733	3.55	20240710	1030	-26.31	20231122	733	3.55	20240710	1.71	N	025750	1000	837 억	1472958	N	N	190	N	N
5	20240731	130402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	7	2	0.93	50396749	66289	114.30	747	764	747	980	528	754	760.26	1.83	4991	760	756	751	747	742	759	750	838	226	1000	540	1	1	80565149	613	-4.30	0.44	12	0.08	-177.00	1734.00	1030	20231122	-26.12	733	20240710	3.82	887	-14.21	20240110	733	3.82	20240710	1030	-26.12	20231122	733	3.82	20240710	1.71	N	025750	1000	837 억	1472958	N	N	190	N	N
6	20240731	120404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	7	2	0.93	49218207	64739	111.63	747	764	747	980	528	754	760.26	1.83	4989	760	756	751	747	742	759	750	838	226	1000	540	1	1	80565149	613	-4.30	0.44	12	0.08	-177.00	1734.00	1030	20231122	-26.12	733	20240710	3.82	887	-14.21	20240110	733	3.82	20240710	1030	-26.12	20231122	733	3.82	20240710	1.71	N	025750	1000	837 억	1472958	N	N	190	N	N
7	20240731	110401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	763	9	2	1.19	47287322	62198	107.25	747	764	747	980	528	754	760.27	1.83	4274	760	756	751	747	742	759	750	838	226	1000	540	1	1	80565149	615	-4.31	0.44	12	0.08	-177.00	1734.00	1030	20231122	-25.92	733	20240710	4.09	887	-13.98	20240110	733	4.09	20240710	1030	-25.92	20231122	733	4.09	20240710	1.71	N	025750	1000	837 억	1472958	N	N	190	N	N
8	20240731	100401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	764	10	2	1.33	27548663	36280	62.56	747	764	747	980	528	754	759.33	1.83	2396	760	756	751	747	742	759	750	838	226	1000	540	1	1	80565149	616	-4.32	0.44	12	0.05	-177.00	1734.00	1030	20231122	-25.83	733	20240710	4.23	887	-13.87	20240110	733	4.23	20240710	1030	-25.83	20231122	733	4.23	20240710	1.71	N	025750	1000	837 억	1472958	N	N	190	N	N
9	20240731	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-1	5	-0.13	255866	340	0.59	747	754	747	980	528	754	752.55	1.83	-7	760	756	751	747	742	759	750	838	226	1000	540	1	1	80565149	607	-4.25	0.43	12	0.00	-177.00	1734.00	1030	20231122	-26.89	733	20240710	2.73	887	-15.11	20240110	733	2.73	20240710	1030	-26.89	20231122	733	2.73	20240710	1.71	N	025750	1000	837 억	1472958	N	N	190	N	N
10	20240730	160350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	3	2	0.40	43500663	57994	123.36	751	755	746	976	526	751	750.09	1.83	-1178	759	754	750	745	741	753	744	838	225	1000	540	1	1	80565149	607	-4.26	0.43	12	0.07	-177.00	1734.00	1030	20231122	-26.80	733	20240710	2.86	887	-14.99	20240110	733	2.86	20240710	1030	-26.80	20231122	733	2.86	20240710	1.71	N	025750	1000	837 억	1473629	N	N	190	N	N
11	20240730	150356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	2	2	0.27	40133327	53527	113.86	751	755	746	976	526	751	749.78	1.83	-1724	759	754	750	745	741	753	744	838	225	1000	540	1	1	80565149	607	-4.25	0.43	12	0.07	-177.00	1734.00	1030	20231122	-26.89	733	20240710	2.73	887	-15.11	20240110	733	2.73	20240710	1030	-26.89	20231122	733	2.73	20240710	1.71	N	025750	1000	837 억	1473629	N	N	0	N	N
12	20240730	140351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	-1	5	-0.13	25249902	33769	71.83	751	755	746	976	526	751	747.72	1.83	-441	759	754	750	745	741	753	744	838	225	1000	540	1	1	80565149	604	-4.24	0.43	12	0.04	-177.00	1734.00	1030	20231122	-27.18	733	20240710	2.32	887	-15.45	20240110	733	2.32	20240710	1030	-27.18	20231122	733	2.32	20240710	1.71	N	025750	1000	837 억	1473629	N	N	0	N	N
13	20240730	130356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-2	5	-0.27	18935273	25320	53.86	751	755	746	976	526	751	747.84	1.83	-292	759	754	750	745	741	753	744	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.03	-177.00	1734.00	1030	20231122	-27.28	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1030	-27.28	20231122	733	2.18	20240710	1.71	N	025750	1000	837 억	1473629	N	N	0	N	N
14	20240730	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	-1	5	-0.13	16456991	22004	46.81	751	755	746	976	526	751	747.91	1.83	-591	759	754	750	745	741	753	744	838	225	1000	540	1	1	80565149	604	-4.24	0.43	12	0.03	-177.00	1734.00	1030	20231122	-27.18	733	20240710	2.32	887	-15.45	20240110	733	2.32	20240710	1030	-27.18	20231122	733	2.32	20240710	1.71	N	025750	1000	837 억	1473629	N	N	0	N	N
15	20240730	110357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-3	5	-0.40	4853357	6470	13.76	751	755	747	976	526	751	750.13	1.83	-590	759	754	750	745	741	753	744	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.01	-177.00	1734.00	1030	20231122	-27.38	733	20240710	2.05	887	-15.67	20240110	733	2.05	20240710	1030	-27.38	20231122	733	2.05	20240710	1.71	N	025750	1000	837 억	1473629	N	N	0	N	N
16	20240730	100356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	-1	5	-0.13	2770417	3687	7.84	751	755	749	976	526	751	751.40	1.83	-590	759	754	750	745	741	753	744	838	225	1000	540	1	1	80565149	604	-4.24	0.43	12	0.00	-177.00	1734.00	1030	20231122	-27.18	733	20240710	2.32	887	-15.45	20240110	733	2.32	20240710	1030	-27.18	20231122	733	2.32	20240710	1.71	N	025750	1000	837 억	1473629	N	N	0	N	N
17	20240730	090358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	0	3	0.00	1875247	2497	5.31	751	751	751	976	526	751	751.00	1.83	-374	759	754	750	745	741	753	744	838	225	1000	540	1	1	80565149	605	-4.24	0.43	12	0.00	-177.00	1734.00	1030	20231122	-27.09	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1030	-27.09	20231122	733	2.46	20240710	1.71	N	025750	1000	837 억	1473629	N	N	0	N	N
18	20240729	160353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	-1	5	-0.13	33893941	45206	66.30	755	755	746	977	527	752	749.77	1.82	4490	758	755	749	746	740	756	747	838	225	1000	540	1	1	80565149	605	-4.24	0.43	12	0.06	-177.00	1734.00	1030	20231122	-27.09	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1030	-27.09	20231122	733	2.46	20240710	1.71	N	025750	1000	837 억	1469139	N	N	6	N	N
19	20240729	150354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	-1	5	-0.13	25740442	34291	50.29	755	755	747	977	527	752	750.65	1.82	4493	758	755	749	746	740	756	747	838	225	1000	540	1	1	80565149	605	-4.24	0.43	12	0.04	-177.00	1734.00	1030	20231122	-27.09	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1030	-27.09	20231122	733	2.46	20240710	1.71	N	025750	1000	837 억	1469139	N	N	6	N	N
20	20240729	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	-1	5	-0.13	17909354	23820	34.94	755	755	748	977	527	752	751.86	1.82	4026	758	755	749	746	740	756	747	838	225	1000	540	1	1	80565149	605	-4.24	0.43	12	0.03	-177.00	1734.00	1030	20231122	-27.09	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1030	-27.09	20231122	733	2.46	20240710	1.71	N	025750	1000	837 억	1469139	N	N	6	N	N
21	20240729	130401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	1	2	0.13	17781683	23650	34.69	755	755	748	977	527	752	751.87	1.82	4026	758	755	749	746	740	756	747	838	225	1000	540	1	1	80565149	607	-4.25	0.43	12	0.03	-177.00	1734.00	1030	20231122	-26.89	733	20240710	2.73	887	-15.11	20240110	733	2.73	20240710	1030	-26.89	20231122	733	2.73	20240710	1.71	N	025750	1000	837 억	1469139	N	N	6	N	N
22	20240729	120354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	1	2	0.13	4844718	6426	9.42	755	755	752	977	527	752	753.92	1.82	338	758	755	749	746	740	756	747	838	225	1000	540	1	1	80565149	607	-4.25	0.43	12	0.01	-177.00	1734.00	1030	20231122	-26.89	733	20240710	2.73	887	-15.11	20240110	733	2.73	20240710	1030	-26.89	20231122	733	2.73	20240710	1.71	N	025750	1000	837 억	1469139	N	N	6	N	N
23	20240729	110355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	755	3	2	0.40	4206889	5579	8.18	755	755	752	977	527	752	754.06	1.82	121	758	755	749	746	740	756	747	838	225	1000	540	1	1	80565149	608	-4.27	0.44	12	0.01	-177.00	1734.00	1030	20231122	-26.70	733	20240710	3.00	887	-14.88	20240110	733	3.00	20240710	1030	-26.70	20231122	733	3.00	20240710	1.71	N	025750	1000	837 억	1469139	N	N	6	N	N
24	20240729	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	755	3	2	0.40	1723845	2284	3.35	755	755	752	977	527	752	754.75	1.82	-159	758	755	749	746	740	756	747	838	225	1000	540	1	1	80565149	608	-4.27	0.44	12	0.00	-177.00	1734.00	1030	20231122	-26.70	733	20240710	3.00	887	-14.88	20240110	733	3.00	20240710	1030	-26.70	20231122	733	3.00	20240710	1.71	N	025750	1000	837 억	1469139	N	N	6	N	N
25	20240729	090352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	2	2	0.27	816152	1081	1.59	755	755	754	977	527	752	755.00	1.82	-159	758	755	749	746	740	756	747	838	225	1000	540	1	1	80565149	607	-4.26	0.43	12	0.00	-177.00	1734.00	1030	20231122	-26.80	733	20240710	2.86	887	-14.99	20240110	733	2.86	20240710	1030	-26.80	20231122	733	2.86	20240710	1.71	N	025750	1000	837 억	1469139	N	N	6	N	N
26	20240726	160347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	1	2	0.13	50991193	68160	107.89	743	752	743	976	526	751	748.11	1.81	7402	763	756	748	741	733	760	745	838	225	1000	540	1	1	80565149	606	-4.25	0.43	12	0.08	-177.00	1734.00	1054	20230720	-28.65	733	20240710	2.59	887	-15.22	20240110	733	2.59	20240710	1030	-26.99	20231122	733	2.59	20240710	1.71	N	025750	1000	837 억	1461737	N	N	6	N	N
27	20240726	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-2	5	-0.27	44475082	59467	94.13	743	752	743	976	526	751	747.90	1.81	6715	763	756	748	741	733	760	745	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.07	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1030	-27.28	20231122	733	2.18	20240710	1.71	N	025750	1000	837 억	1461737	N	N	3	N	N
28	20240726	140352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-2	5	-0.27	39706549	53107	84.06	743	751	743	976	526	751	747.67	1.81	5476	763	756	748	741	733	760	745	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.07	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1030	-27.28	20231122	733	2.18	20240710	1.71	N	025750	1000	837 억	1461737	N	N	3	N	N
29	20240726	130351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	-4	5	-0.53	38503216	51500	81.52	743	751	743	976	526	751	747.64	1.81	5343	763	756	748	741	733	760	745	838	225	1000	540	1	1	80565149	602	-4.22	0.43	12	0.06	-177.00	1734.00	1054	20230720	-29.13	733	20240710	1.91	887	-15.78	20240110	733	1.91	20240710	1030	-27.48	20231122	733	1.91	20240710	1.71	N	025750	1000	837 억	1461737	N	N	3	N	N
30	20240726	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	0	3	0.00	33741424	45129	71.43	743	751	743	976	526	751	747.67	1.81	3990	763	756	748	741	733	760	745	838	225	1000	540	1	1	80565149	605	-4.24	0.43	12	0.06	-177.00	1734.00	1054	20230720	-28.75	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1030	-27.09	20231122	733	2.46	20240710	1.71	N	025750	1000	837 억	1461737	N	N	3	N	N
31	20240726	110352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-2	5	-0.27	30650178	41005	64.90	743	751	743	976	526	751	747.47	1.81	3971	763	756	748	741	733	760	745	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.05	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1030	-27.28	20231122	733	2.18	20240710	1.71	N	025750	1000	837 억	1461737	N	N	3	N	N
32	20240726	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-2	5	-0.27	5761625	7733	12.24	743	751	743	976	526	751	745.07	1.81	2093	763	756	748	741	733	760	745	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.01	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1030	-27.28	20231122	733	2.18	20240710	1.71	N	025750	1000	837 억	1461737	N	N	3	N	N
33	20240726	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	0	3	0.00	540832	727	1.15	743	751	743	976	526	751	743.92	1.81	-12	763	756	748	741	733	760	745	838	225	1000	540	1	1	80565149	605	-4.24	0.43	12	0.00	-177.00	1734.00	1054	20230720	-28.75	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1030	-27.09	20231122	733	2.46	20240710	1.71	N	025750	1000	837 억	1461737	N	N	3	N	N
34	20240725	160350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	3	2	0.40	47012876	63168	87.09	743	755	740	972	524	748	744.25	1.82	-3462	774	760	753	739	732	757	736	838	224	1000	530	1	1	80565149	605	-4.24	0.43	12	0.08	-177.00	1734.00	1054	20230720	-28.75	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1030	-27.09	20231122	733	2.46	20240710	1.72	N	025750	1000	837 억	1465199	N	N	3	N	N
35	20240725	150357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	4	2	0.53	45275108	60841	83.88	743	755	740	972	524	748	744.15	1.82	-3460	774	760	753	739	732	757	736	838	224	1000	530	1	1	80565149	606	-4.25	0.43	12	0.08	-177.00	1734.00	1054	20230720	-28.65	733	20240710	2.59	887	-15.22	20240110	733	2.59	20240710	1030	-26.99	20231122	733	2.59	20240710	1.72	N	025750	1000	837 억	1465199	N	N	6	N	N
36	20240725	140355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	-1	5	-0.13	34559660	46521	64.14	743	748	740	972	524	748	742.88	1.82	-2939	774	760	753	739	732	757	736	838	224	1000	530	1	1	80565149	602	-4.22	0.43	12	0.06	-177.00	1734.00	1054	20230720	-29.13	733	20240710	1.91	887	-15.78	20240110	733	1.91	20240710	1030	-27.48	20231122	733	1.91	20240710	1.72	N	025750	1000	837 억	1465199	N	N	6	N	N
37	20240725	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	742	-6	5	-0.80	31672054	42642	58.79	743	748	740	972	524	748	742.74	1.82	-2939	774	760	753	739	732	757	736	838	224	1000	530	1	1	80565149	598	-4.19	0.43	12	0.05	-177.00	1734.00	1054	20230720	-29.60	733	20240710	1.23	887	-16.35	20240110	733	1.23	20240710	1030	-27.96	20231122	733	1.23	20240710	1.72	N	025750	1000	837 억	1465199	N	N	6	N	N
38	20240725	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	-1	5	-0.13	29567282	39809	54.88	743	748	740	972	524	748	742.73	1.82	-2978	774	760	753	739	732	757	736	838	224	1000	530	1	1	80565149	602	-4.22	0.43	12	0.05	-177.00	1734.00	1054	20230720	-29.13	733	20240710	1.91	887	-15.78	20240110	733	1.91	20240710	1030	-27.48	20231122	733	1.91	20240710	1.72	N	025750	1000	837 억	1465199	N	N	6	N	N
39	20240725	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	-1	5	-0.13	21359278	28760	39.65	743	748	740	972	524	748	742.67	1.82	-2849	774	760	753	739	732	757	736	838	224	1000	530	1	1	80565149	602	-4.22	0.43	12	0.04	-177.00	1734.00	1054	20230720	-29.13	733	20240710	1.91	887	-15.78	20240110	733	1.91	20240710	1030	-27.48	20231122	733	1.91	20240710	1.72	N	025750	1000	837 억	1465199	N	N	6	N	N
40	20240725	100351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	-5	5	-0.67	12765071	17202	23.72	743	748	740	972	524	748	742.07	1.82	-438	774	760	753	739	732	757	736	838	224	1000	530	1	1	80565149	599	-4.20	0.43	12	0.02	-177.00	1734.00	1054	20230720	-29.51	733	20240710	1.36	887	-16.23	20240110	733	1.36	20240710	1030	-27.86	20231122	733	1.36	20240710	1.72	N	025750	1000	837 억	1465199	N	N	6	N	N
41	20240725	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	0	3	0.00	5885810	7932	10.94	743	748	740	972	524	748	742.03	1.82	470	774	760	753	739	732	757	736	838	224	1000	530	1	1	80565149	603	-4.23	0.43	12	0.01	-177.00	1734.00	1054	20230720	-29.03	733	20240710	2.05	887	-15.67	20240110	733	2.05	20240710	1030	-27.38	20231122	733	2.05	20240710	1.72	N	025750	1000	837 억	1465199	N	N	6	N	N
42	20240724	160348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-13	5	-1.71	54534574	72494	60.21	765	767	746	989	533	761	752.26	1.82	-742	778	769	761	752	744	774	757	838	228	1000	540	1	1	80565149	603	-4.23	0.43	12	0.09	-177.00	1734.00	1054	20230720	-29.03	733	20240710	2.05	887	-15.67	20240110	733	2.05	20240710	1030	-27.38	20231122	733	2.05	20240710	1.72	N	025750	1000	837 억	1465846	N	N	6	N	N
43	20240724	150353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	-11	5	-1.45	48153786	63964	53.12	765	767	746	989	533	761	752.83	1.82	-790	778	769	761	752	744	774	757	838	228	1000	540	1	1	80565149	604	-4.24	0.43	12	0.08	-177.00	1734.00	1054	20230720	-28.84	733	20240710	2.32	887	-15.45	20240110	733	2.32	20240710	1030	-27.18	20231122	733	2.32	20240710	1.72	N	025750	1000	837 억	1465846	N	N	18	N	N
44	20240724	140349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-13	5	-1.71	35491084	47015	39.05	765	767	748	989	533	761	754.89	1.82	-863	778	769	761	752	744	774	757	838	228	1000	540	1	1	80565149	603	-4.23	0.43	12	0.06	-177.00	1734.00	1054	20230720	-29.03	733	20240710	2.05	887	-15.67	20240110	733	2.05	20240710	1030	-27.38	20231122	733	2.05	20240710	1.72	N	025750	1000	837 억	1465846	N	N	18	N	N
45	20240724	130352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	-7	5	-0.92	28203296	37293	30.97	765	767	750	989	533	761	756.26	1.82	-863	778	769	761	752	744	774	757	838	228	1000	540	1	1	80565149	607	-4.26	0.43	12	0.05	-177.00	1734.00	1054	20230720	-28.46	733	20240710	2.86	887	-14.99	20240110	733	2.86	20240710	1030	-26.80	20231122	733	2.86	20240710	1.72	N	025750	1000	837 억	1465846	N	N	18	N	N
46	20240724	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	757	-4	5	-0.53	19622248	25877	21.49	765	767	751	989	533	761	758.29	1.82	-1443	778	769	761	752	744	774	757	838	228	1000	540	1	1	80565149	610	-4.28	0.44	12	0.03	-177.00	1734.00	1054	20230720	-28.18	733	20240710	3.27	887	-14.66	20240110	733	3.27	20240710	1030	-26.50	20231122	733	3.27	20240710	1.72	N	025750	1000	837 억	1465846	N	N	18	N	N
47	20240724	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	758	-3	5	-0.39	13446070	17677	14.68	765	767	752	989	533	761	760.65	1.82	-1443	778	769	761	752	744	774	757	838	228	1000	540	1	1	80565149	611	-4.28	0.44	12	0.02	-177.00	1734.00	1054	20230720	-28.08	733	20240710	3.41	887	-14.54	20240110	733	3.41	20240710	1030	-26.41	20231122	733	3.41	20240710	1.72	N	025750	1000	837 억	1465846	N	N	18	N	N
48	20240724	100352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	0	3	0.00	6416229	8388	6.97	765	767	760	989	533	761	764.93	1.82	-1486	778	769	761	752	744	774	757	838	228	1000	540	1	1	80565149	613	-4.30	0.44	12	0.01	-177.00	1734.00	1054	20230720	-27.80	733	20240710	3.82	887	-14.21	20240110	733	3.82	20240710	1030	-26.12	20231122	733	3.82	20240710	1.72	N	025750	1000	837 억	1465846	N	N	18	N	N
49	20240724	090352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	765	4	2	0.53	2841935	3716	3.09	765	765	763	989	533	761	764.78	1.82	-307	778	769	761	752	744	774	757	838	228	1000	540	1	1	80565149	616	-4.32	0.44	12	0.00	-177.00	1734.00	1054	20230720	-27.42	733	20240710	4.37	887	-13.75	20240110	733	4.37	20240710	1030	-25.73	20231122	733	4.37	20240710	1.72	N	025750	1000	837 억	1465846	N	N	18	N	N
50	20240723	160346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	7	2	0.93	91513013	120273	148.90	754	770	753	980	528	754	760.88	1.82	-992	764	759	751	746	738	761	748	838	226	1000	540	1	1	80565149	613	-4.30	0.44	12	0.15	-177.00	1734.00	1054	20230720	-27.80	733	20240710	3.82	887	-14.21	20240110	733	3.82	20240710	1030	-26.12	20231122	733	3.82	20240710	1.73	N	025750	1000	837 억	1466838	N	N	18	N	N
51	20240723	150356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	757	3	2	0.40	82231661	108029	133.75	754	770	753	980	528	754	761.20	1.82	-1780	764	759	751	746	738	761	748	838	226	1000	540	1	1	80565149	610	-4.28	0.44	12	0.13	-177.00	1734.00	1054	20230720	-28.18	733	20240710	3.27	887	-14.66	20240110	733	3.27	20240710	1030	-26.50	20231122	733	3.27	20240710	1.73	N	025750	1000	837 억	1466838	N	N	0	N	N
52	20240723	140349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	7	2	0.93	81145428	106600	131.98	754	770	753	980	528	754	761.21	1.82	-2010	764	759	751	746	738	761	748	838	226	1000	540	1	1	80565149	613	-4.30	0.44	12	0.13	-177.00	1734.00	1054	20230720	-27.80	733	20240710	3.82	887	-14.21	20240110	733	3.82	20240710	1030	-26.12	20231122	733	3.82	20240710	1.73	N	025750	1000	837 억	1466838	N	N	0	N	N
53	20240723	130346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	758	4	2	0.53	72114291	94661	117.20	754	770	753	980	528	754	761.82	1.82	-1979	764	759	751	746	738	761	748	838	226	1000	540	1	1	80565149	611	-4.28	0.44	12	0.12	-177.00	1734.00	1054	20230720	-28.08	733	20240710	3.41	887	-14.54	20240110	733	3.41	20240710	1030	-26.41	20231122	733	3.41	20240710	1.73	N	025750	1000	837 억	1466838	N	N	0	N	N
54	20240723	120351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	7	2	0.93	70135255	92057	113.97	754	770	753	980	528	754	761.87	1.82	-1720	764	759	751	746	738	761	748	838	226	1000	540	1	1	80565149	613	-4.30	0.44	12	0.11	-177.00	1734.00	1054	20230720	-27.80	733	20240710	3.82	887	-14.21	20240110	733	3.82	20240710	1030	-26.12	20231122	733	3.82	20240710	1.73	N	025750	1000	837 억	1466838	N	N	0	N	N
55	20240723	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	764	10	2	1.33	65603549	86071	106.56	754	770	753	980	528	754	762.20	1.82	-2892	764	759	751	746	738	761	748	838	226	1000	540	1	1	80565149	616	-4.32	0.44	12	0.11	-177.00	1734.00	1054	20230720	-27.51	733	20240710	4.23	887	-13.87	20240110	733	4.23	20240710	1030	-25.83	20231122	733	4.23	20240710	1.73	N	025750	1000	837 억	1466838	N	N	0	N	N
56	20240723	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	763	9	2	1.19	22886929	30053	37.21	754	770	753	980	528	754	761.55	1.82	-1306	764	759	751	746	738	761	748	838	226	1000	540	1	1	80565149	615	-4.31	0.44	12	0.04	-177.00	1734.00	1054	20230720	-27.61	733	20240710	4.09	887	-13.98	20240110	733	4.09	20240710	1030	-25.92	20231122	733	4.09	20240710	1.73	N	025750	1000	837 억	1466838	N	N	0	N	N
57	20240723	090350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-1	5	-0.13	1294685	1718	2.13	754	754	753	980	528	754	753.60	1.82	-574	764	759	751	746	738	761	748	838	226	1000	540	1	1	80565149	607	-4.25	0.43	12	0.00	-177.00	1734.00	1054	20230720	-28.56	733	20240710	2.73	887	-15.11	20240110	733	2.73	20240710	1030	-26.89	20231122	733	2.73	20240710	1.73	N	025750	1000	837 억	1466838	N	N	0	N	N
58	20240722	160346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	3	2	0.40	60308988	80572	190.56	751	756	743	976	526	751	748.51	1.82	-1262	767	758	750	741	733	763	746	838	225	1000	540	1	1	80565149	607	-4.26	0.43	12	0.10	-177.00	1734.00	1054	20230720	-28.46	733	20240710	2.86	887	-14.99	20240110	733	2.86	20240710	1030	-26.80	20231122	733	2.86	20240710	1.73	N	025750	1000	837 억	1468100	N	N	0	N	N
59	20240722	150349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-2	5	-0.27	54289885	72575	171.65	751	756	743	976	526	751	748.05	1.82	-969	767	758	750	741	733	763	746	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.09	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1030	-27.28	20231122	733	2.18	20240710	1.73	N	025750	1000	837 억	1468100	N	N	0	N	N
60	20240722	140351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-3	5	-0.40	31517408	42077	99.52	751	756	743	976	526	751	749.04	1.82	-969	767	758	750	741	733	763	746	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.05	-177.00	1734.00	1054	20230720	-29.03	733	20240710	2.05	887	-15.67	20240110	733	2.05	20240710	1030	-27.38	20231122	733	2.05	20240710	1.73	N	025750	1000	837 억	1468100	N	N	0	N	N
61	20240722	130348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	746	-5	5	-0.67	28750726	38367	90.74	751	756	743	976	526	751	749.36	1.82	-969	767	758	750	741	733	763	746	838	225	1000	540	1	1	80565149	601	-4.21	0.43	12	0.05	-177.00	1734.00	1054	20230720	-29.22	733	20240710	1.77	887	-15.90	20240110	733	1.77	20240710	1030	-27.57	20231122	733	1.77	20240710	1.73	N	025750	1000	837 억	1468100	N	N	0	N	N
62	20240722	120347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	-1	5	-0.13	26273227	35047	82.89	751	756	743	976	526	751	749.66	1.82	-969	767	758	750	741	733	763	746	838	225	1000	540	1	1	80565149	604	-4.24	0.43	12	0.04	-177.00	1734.00	1054	20230720	-28.84	733	20240710	2.32	887	-15.45	20240110	733	2.32	20240710	1030	-27.18	20231122	733	2.32	20240710	1.73	N	025750	1000	837 억	1468100	N	N	0	N	N
63	20240722	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-2	5	-0.27	23931552	31913	75.48	751	756	743	976	526	751	749.90	1.82	-969	767	758	750	741	733	763	746	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.04	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1030	-27.28	20231122	733	2.18	20240710	1.73	N	025750	1000	837 억	1468100	N	N	0	N	N
64	20240722	100348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	2	2	0.27	13055786	17413	41.18	751	756	743	976	526	751	749.77	1.82	-968	767	758	750	741	733	763	746	838	225	1000	540	1	1	80565149	607	-4.25	0.43	12	0.02	-177.00	1734.00	1054	20230720	-28.56	733	20240710	2.73	887	-15.11	20240110	733	2.73	20240710	1030	-26.89	20231122	733	2.73	20240710	1.73	N	025750	1000	837 억	1468100	N	N	0	N	N
65	20240722	090346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	-1	5	-0.13	38296	51	0.12	751	751	750	976	526	751	750.90	1.82	0	767	758	750	741	733	763	746	838	225	1000	540	1	1	80565149	604	-4.24	0.43	12	0.00	-177.00	1734.00	1054	20230720	-28.84	733	20240710	2.32	887	-15.45	20240110	733	2.32	20240710	1030	-27.18	20231122	733	2.32	20240710	1.73	N	025750	1000	837 억	1468100	N	N	0	N	N
66	20240719	160342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	3	2	0.40	30863865	41281	41.48	749	759	742	972	524	748	747.64	1.82	-169	770	758	752	740	734	756	738	838	224	1000	530	1	1	80565149	605	-4.24	0.43	12	0.05	-177.00	1734.00	1054	20230720	-28.75	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1054	-28.75	20230720	733	2.46	20240710	1.73	N	025750	1000	837 억	1468309	N	N	20	N	N
67	20240719	150344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	2	2	0.27	30201550	40397	40.60	749	759	742	972	524	748	747.62	1.82	91	770	758	752	740	734	756	738	838	224	1000	530	1	1	80565149	604	-4.24	0.43	12	0.05	-177.00	1734.00	1054	20230720	-28.84	733	20240710	2.32	887	-15.45	20240110	733	2.32	20240710	1054	-28.84	20230720	733	2.32	20240710	1.73	N	025750	1000	837 억	1468309	N	N	20	N	N
68	20240719	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	1	2	0.13	26887365	35962	36.14	749	759	742	972	524	748	747.66	1.82	516	770	758	752	740	734	756	738	838	224	1000	530	1	1	80565149	603	-4.23	0.43	12	0.04	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1054	-28.94	20230720	733	2.18	20240710	1.73	N	025750	1000	837 억	1468309	N	N	20	N	N
69	20240719	130340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	0	3	0.00	25692147	34368	34.54	749	759	742	972	524	748	747.56	1.82	509	770	758	752	740	734	756	738	838	224	1000	530	1	1	80565149	603	-4.23	0.43	12	0.04	-177.00	1734.00	1054	20230720	-29.03	733	20240710	2.05	887	-15.67	20240110	733	2.05	20240710	1054	-29.03	20230720	733	2.05	20240710	1.73	N	025750	1000	837 억	1468309	N	N	20	N	N
70	20240719	120341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	3	2	0.40	21485612	28721	28.86	749	759	742	972	524	748	748.08	1.82	-35	770	758	752	740	734	756	738	838	224	1000	530	1	1	80565149	605	-4.24	0.43	12	0.04	-177.00	1734.00	1054	20230720	-28.75	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1054	-28.75	20230720	733	2.46	20240710	1.73	N	025750	1000	837 억	1468309	N	N	20	N	N
71	20240719	110344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	3	2	0.40	20691556	27659	27.79	749	759	742	972	524	748	748.09	1.82	134	770	758	752	740	734	756	738	838	224	1000	530	1	1	80565149	605	-4.24	0.43	12	0.03	-177.00	1734.00	1054	20230720	-28.75	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1054	-28.75	20230720	733	2.46	20240710	1.73	N	025750	1000	837 억	1468309	N	N	20	N	N
72	20240719	100317	57	100.00	KOSPI		종이.목재	N	N	N	N	N	755	7	2	0.94	16245981	21729	21.84	749	759	742	972	524	748	747.66	1.82	282	770	758	752	740	734	756	738	838	224	1000	530	1	1	80565149	608	-4.27	0.44	12	0.03	-177.00	1734.00	1054	20230720	-28.37	733	20240710	3.00	887	-14.88	20240110	733	3.00	20240710	1054	-28.37	20230720	733	3.00	20240710	1.73	N	025750	1000	837 억	1468309	N	N	20	N	N
73	20240719	090353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	1	2	0.13	317941	424	0.43	749	751	749	972	524	748	749.86	1.82	-148	770	758	752	740	734	756	738	838	224	1000	530	1	1	80565149	603	-4.23	0.43	12	0.00	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1054	-28.94	20230720	733	2.18	20240710	1.73	N	025750	1000	837 억	1468309	N	N	20	N	N
74	20240718	160337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-15	5	-1.97	74503309	99498	60.05	763	764	746	991	535	763	748.80	1.82	3467	783	772	759	748	735	778	754	838	228	1000	540	1	1	80565149	603	-4.23	0.43	12	0.12	-177.00	1734.00	1054	20230720	-29.03	733	20240710	2.05	887	-15.67	20240110	733	2.05	20240710	1054	-29.03	20230720	733	2.05	20240710	1.75	N	025750	1000	837 억	1464201	N	N	20	N	N
75	20240718	150341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	-16	5	-2.10	71598512	95609	57.70	763	764	746	991	535	763	748.87	1.82	3877	783	772	759	748	735	778	754	838	228	1000	540	1	1	80565149	602	-4.22	0.43	12	0.12	-177.00	1734.00	1054	20230720	-29.13	733	20240710	1.91	887	-15.78	20240110	733	1.91	20240710	1054	-29.13	20230720	733	1.91	20240710	1.75	N	025750	1000	837 억	1464201	N	N	40	N	N
76	20240718	140339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-15	5	-1.97	64179299	85672	51.71	763	764	746	991	535	763	749.13	1.82	3529	783	772	759	748	735	778	754	838	228	1000	540	1	1	80565149	603	-4.23	0.43	12	0.11	-177.00	1734.00	1054	20230720	-29.03	733	20240710	2.05	887	-15.67	20240110	733	2.05	20240710	1054	-29.03	20230720	733	2.05	20240710	1.75	N	025750	1000	837 억	1464201	N	N	40	N	N
77	20240718	130340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	-16	5	-2.10	60506760	80752	48.74	763	764	746	991	535	763	749.29	1.82	3775	783	772	759	748	735	778	754	838	228	1000	540	1	1	80565149	602	-4.22	0.43	12	0.10	-177.00	1734.00	1054	20230720	-29.13	733	20240710	1.91	887	-15.78	20240110	733	1.91	20240710	1054	-29.13	20230720	733	1.91	20240710	1.75	N	025750	1000	837 억	1464201	N	N	40	N	N
78	20240718	120340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-14	5	-1.83	54670922	72944	44.02	763	764	746	991	535	763	749.49	1.82	3789	783	772	759	748	735	778	754	838	228	1000	540	1	1	80565149	603	-4.23	0.43	12	0.09	-177.00	1734.00	1054	20230720	-28.94	733	20240710	2.18	887	-15.56	20240110	733	2.18	20240710	1054	-28.94	20230720	733	2.18	20240710	1.75	N	025750	1000	837 억	1464201	N	N	40	N	N
79	20240718	110341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	-13	5	-1.70	48233016	64320	38.82	763	764	747	991	535	763	749.89	1.82	3789	783	772	759	748	735	778	754	838	228	1000	540	1	1	80565149	604	-4.24	0.43	12	0.08	-177.00	1734.00	1054	20230720	-28.84	733	20240710	2.32	887	-15.45	20240110	733	2.32	20240710	1054	-28.84	20230720	733	2.32	20240710	1.75	N	025750	1000	837 억	1464201	N	N	40	N	N
80	20240718	100341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	-12	5	-1.57	34768082	46329	27.96	763	764	747	991	535	763	750.46	1.82	3806	783	772	759	748	735	778	754	838	228	1000	540	1	1	80565149	605	-4.24	0.43	12	0.06	-177.00	1734.00	1054	20230720	-28.75	733	20240710	2.46	887	-15.33	20240110	733	2.46	20240710	1054	-28.75	20230720	733	2.46	20240710	1.75	N	025750	1000	837 억	1464201	N	N	40	N	N
81	20240718	090343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	763	0	3	0.00	1233773	1617	0.98	763	764	763	991	535	763	763.00	1.82	-651	783	772	759	748	735	778	754	838	228	1000	540	1	1	80565149	615	-4.31	0.44	12	0.00	-177.00	1734.00	1054	20230720	-27.61	733	20240710	4.09	887	-13.98	20240110	733	4.09	20240710	1054	-27.61	20230720	733	4.09	20240710	1.75	N	025750	1000	837 억	1464201	N	N	40	N	N
82	20240717	160353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	763	18	2	2.42	126236690	165682	146.12	747	770	746	968	522	745	761.93	1.82	3163	751	747	742	738	733	750	741	838	223	1000	530	1	1	80565149	615	-4.31	0.44	12	0.21	-177.00	1734.00	1054	20230720	-27.61	733	20240710	4.09	887	-13.98	20240110	733	4.09	20240710	1054	-27.61	20230720	733	4.09	20240710	1.75	N	025750	1000	837 억	1468649	N	N	40	N	N
83	20240717	150357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	766	21	2	2.82	116995208	153581	135.45	747	770	746	968	522	745	761.79	1.82	2618	751	747	742	738	733	750	741	838	223	1000	530	1	1	80565149	617	-4.33	0.44	12	0.19	-177.00	1734.00	1054	20230720	-27.32	733	20240710	4.50	887	-13.64	20240110	733	4.50	20240710	1054	-27.32	20230720	733	4.50	20240710	1.75	N	025750	1000	837 억	1468649	N	N	32	N	N
84	20240717	140355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	768	23	2	3.09	115438733	151549	133.66	747	770	746	968	522	745	761.73	1.82	1965	751	747	742	738	733	750	741	838	223	1000	530	1	1	80565149	619	-4.34	0.44	12	0.19	-177.00	1734.00	1054	20230720	-27.13	733	20240710	4.77	887	-13.42	20240110	733	4.77	20240710	1054	-27.13	20230720	733	4.77	20240710	1.75	N	025750	1000	837 억	1468649	N	N	32	N	N
85	20240717	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	764	19	2	2.55	97411766	128005	112.90	747	770	746	968	522	745	761.01	1.82	1875	751	747	742	738	733	750	741	838	223	1000	530	1	1	80565149	616	-4.32	0.44	12	0.16	-177.00	1734.00	1054	20230720	-27.51	733	20240710	4.23	887	-13.87	20240110	733	4.23	20240710	1054	-27.51	20230720	733	4.23	20240710	1.75	N	025750	1000	837 억	1468649	N	N	32	N	N
86	20240717	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	767	22	2	2.95	69426115	91357	80.57	747	770	746	968	522	745	759.95	1.82	-390	751	747	742	738	733	750	741	838	223	1000	530	1	1	80565149	618	-4.33	0.44	12	0.11	-177.00	1734.00	1054	20230720	-27.23	733	20240710	4.64	887	-13.53	20240110	733	4.64	20240710	1054	-27.23	20230720	733	4.64	20240710	1.75	N	025750	1000	837 억	1468649	N	N	32	N	N
87	20240717	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	766	21	2	2.82	65622482	86396	76.20	747	770	746	968	522	745	759.56	1.82	-390	751	747	742	738	733	750	741	838	223	1000	530	1	1	80565149	617	-4.33	0.44	12	0.11	-177.00	1734.00	1054	20230720	-27.32	733	20240710	4.50	887	-13.64	20240110	733	4.50	20240710	1054	-27.32	20230720	733	4.50	20240710	1.75	N	025750	1000	837 억	1468649	N	N	32	N	N
88	20240717	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	16	2	2.15	41530653	54900	48.42	747	770	746	968	522	745	756.49	1.82	-353	751	747	742	738	733	750	741	838	223	1000	530	1	1	80565149	613	-4.30	0.44	12	0.07	-177.00	1734.00	1054	20230720	-27.80	733	20240710	3.82	887	-14.21	20240110	733	3.82	20240710	1054	-27.80	20230720	733	3.82	20240710	1.75	N	025750	1000	837 억	1468649	N	N	32	N	N
89	20240717	090320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	2	2	0.27	168722	226	0.20	747	747	747	968	522	745	747.00	1.82	0	751	747	742	738	733	750	741	838	223	1000	530	1	1	80565149	602	-4.22	0.43	12	0.00	-177.00	1734.00	1054	20230720	-29.13	733	20240710	1.91	887	-15.78	20240110	733	1.91	20240710	1054	-29.13	20230720	733	1.91	20240710	1.75	N	025750	1000	837 억	1468649	N	N	32	N	N
90	20240716	160356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	745	1	2	0.13	84064149	113344	219.88	740	746	737	967	521	744	741.67	1.83	-5078	749	746	742	739	735	748	741	838	223	1000	530	1	1	80565149	600	-4.21	0.43	12	0.14	-177.00	1734.00	1054	20230720	-29.32	733	20240710	1.64	887	-16.01	20240110	733	1.64	20240710	1054	-29.32	20230720	733	1.64	20240710	1.76	N	025750	1000	837 억	1473674	N	N	32	N	N
91	20240716	150359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	746	2	2	0.27	79453715	107162	207.88	740	746	737	967	521	744	741.44	1.83	-5014	749	746	742	739	735	748	741	838	223	1000	530	1	1	80565149	601	-4.21	0.43	12	0.13	-177.00	1734.00	1054	20230720	-29.22	733	20240710	1.77	887	-15.90	20240110	733	1.77	20240710	1054	-29.22	20230720	733	1.77	20240710	1.76	N	025750	1000	837 억	1473674	N	N	20	N	N
92	20240716	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	739	-5	5	-0.67	40173057	54205	105.15	740	745	739	967	521	744	741.13	1.83	982	749	746	742	739	735	748	741	838	223	1000	530	1	1	80565149	595	-4.18	0.43	12	0.07	-177.00	1734.00	1054	20230720	-29.89	733	20240710	0.82	887	-16.69	20240110	733	0.82	20240710	1054	-29.89	20230720	733	0.82	20240710	1.76	N	025750	1000	837 억	1473674	N	N	20	N	N
93	20240716	130357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	740	-4	5	-0.54	33327409	44943	87.19	740	745	740	967	521	744	741.55	1.83	982	749	746	742	739	735	748	741	838	223	1000	530	1	1	80565149	596	-4.18	0.43	12	0.06	-177.00	1734.00	1054	20230720	-29.79	733	20240710	0.95	887	-16.57	20240110	733	0.95	20240710	1054	-29.79	20230720	733	0.95	20240710	1.76	N	025750	1000	837 억	1473674	N	N	20	N	N
94	20240716	120357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	-1	5	-0.13	24447457	32947	63.91	740	745	740	967	521	744	742.02	1.83	1013	749	746	742	739	735	748	741	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.04	-177.00	1734.00	1054	20230720	-29.51	733	20240710	1.36	887	-16.23	20240110	733	1.36	20240710	1054	-29.51	20230720	733	1.36	20240710	1.76	N	025750	1000	837 억	1473674	N	N	20	N	N
95	20240716	110358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	-1	5	-0.13	23654701	31880	61.84	740	745	740	967	521	744	741.99	1.83	1445	749	746	742	739	735	748	741	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.04	-177.00	1734.00	1054	20230720	-29.51	733	20240710	1.36	887	-16.23	20240110	733	1.36	20240710	1054	-29.51	20230720	733	1.36	20240710	1.76	N	025750	1000	837 억	1473674	N	N	20	N	N
96	20240716	100357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	-1	5	-0.13	23045786	31060	60.25	740	745	740	967	521	744	741.98	1.83	1445	749	746	742	739	735	748	741	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.04	-177.00	1734.00	1054	20230720	-29.51	733	20240710	1.36	887	-16.23	20240110	733	1.36	20240710	1054	-29.51	20230720	733	1.36	20240710	1.76	N	025750	1000	837 억	1473674	N	N	20	N	N
97	20240716	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	744	0	3	0.00	994004	1343	2.61	740	744	740	967	521	744	740.14	1.83	-190	749	746	742	739	735	748	741	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.00	-177.00	1734.00	1054	20230720	-29.41	733	20240710	1.50	887	-16.12	20240110	733	1.50	20240710	1054	-29.41	20230720	733	1.50	20240710	1.76	N	025750	1000	837 억	1473674	N	N	20	N	N
98	20240715	160351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	744	5	2	0.68	37638720	50724	87.46	739	745	738	960	518	739	742.00	1.83	-1840	752	745	739	732	726	742	729	838	221	1000	530	1	1	80565149	599	-4.20	0.43	12	0.06	-177.00	1734.00	1054	20230720	-29.41	733	20240710	1.50	887	-16.12	20240110	733	1.50	20240710	1054	-29.41	20230720	733	1.50	20240710	1.76	N	025750	1000	837 억	1474099	N	N	20	N	N
99	20240715	150353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	744	5	2	0.68	31789856	42861	73.90	739	745	738	960	518	739	741.70	1.83	-1684	752	745	739	732	726	742	729	838	221	1000	530	1	1	80565149	599	-4.20	0.43	12	0.05	-177.00	1734.00	1054	20230720	-29.41	733	20240710	1.50	887	-16.12	20240110	733	1.50	20240710	1054	-29.41	20230720	733	1.50	20240710	1.76	N	025750	1000	837 억	1474099	N	N	18	N	N
100	20240715	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	4	2	0.54	23556818	31767	54.77	739	745	738	960	518	739	741.55	1.83	-1636	752	745	739	732	726	742	729	838	221	1000	530	1	1	80565149	599	-4.20	0.43	12	0.04	-177.00	1734.00	1054	20230720	-29.51	733	20240710	1.36	887	-16.23	20240110	733	1.36	20240710	1054	-29.51	20230720	733	1.36	20240710	1.76	N	025750	1000	837 억	1474099	N	N	18	N	N
101	20240715	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	4	2	0.54	21915794	29555	50.96	739	745	738	960	518	739	741.53	1.83	-1381	752	745	739	732	726	742	729	838	221	1000	530	1	1	80565149	599	-4.20	0.43	12	0.04	-177.00	1734.00	1054	20230720	-29.51	733	20240710	1.36	887	-16.23	20240110	733	1.36	20240710	1054	-29.51	20230720	733	1.36	20240710	1.76	N	025750	1000	837 억	1474099	N	N	18	N	N
102	20240715	120354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	742	3	2	0.41	19711621	26585	45.84	739	745	738	960	518	739	741.46	1.83	-1211	752	745	739	732	726	742	729	838	221	1000	530	1	1	80565149	598	-4.19	0.43	12	0.03	-177.00	1734.00	1054	20230720	-29.60	733	20240710	1.23	887	-16.35	20240110	733	1.23	20240710	1054	-29.60	20230720	733	1.23	20240710	1.76	N	025750	1000	837 억	1474099	N	N	18	N	N
103	20240715	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	744	5	2	0.68	17394207	23461	40.45	739	745	738	960	518	739	741.41	1.83	-956	752	745	739	732	726	742	729	838	221	1000	530	1	1	80565149	599	-4.20	0.43	12	0.03	-177.00	1734.00	1054	20230720	-29.41	733	20240710	1.50	887	-16.12	20240110	733	1.50	20240710	1054	-29.41	20230720	733	1.50	20240710	1.76	N	025750	1000	837 억	1474099	N	N	18	N	N
104	20240715	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	4	2	0.54	11094630	14982	25.83	739	743	738	960	518	739	740.53	1.83	-748	752	745	739	732	726	742	729	838	221	1000	530	1	1	80565149	599	-4.20	0.43	12	0.02	-177.00	1734.00	1054	20230720	-29.51	733	20240710	1.36	887	-16.23	20240110	733	1.36	20240710	1054	-29.51	20230720	733	1.36	20240710	1.76	N	025750	1000	837 억	1474099	N	N	18	N	N
105	20240715	090354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	739	0	3	0.00	373195	505	0.87	739	739	739	960	518	739	739.00	1.83	-136	752	745	739	732	726	742	729	838	221	1000	530	1	1	80565149	595	-4.18	0.43	12	0.00	-177.00	1734.00	1054	20230720	-29.89	733	20240710	0.82	887	-16.69	20240110	733	0.82	20240710	1054	-29.89	20230720	733	0.82	20240710	1.76	N	025750	1000	837 억	1474099	N	N	18	N	N
106	20240712	160351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	739	-5	5	-0.67	42175509	57006	80.47	744	746	733	967	521	744	739.82	1.83	-1695	755	749	741	735	727	752	738	838	223	1000	530	1	1	80565149	595	-4.18	0.43	12	0.07	-177.00	1734.00	1070	20230706	-30.93	733	20240712	0.82	887	-16.69	20240110	733	0.82	20240712	1054	-29.89	20230720	733	0.82	20240712	1.77	N	025750	1000	837 억	1475635	N	N	18	N	N
107	20240712	150352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	740	-4	5	-0.54	40766216	55099	77.77	744	746	733	967	521	744	739.85	1.83	-1237	755	749	741	735	727	752	738	838	223	1000	530	1	1	80565149	596	-4.18	0.43	12	0.07	-177.00	1734.00	1070	20230706	-30.84	733	20240712	0.95	887	-16.57	20240110	733	0.95	20240712	1054	-29.79	20230720	733	0.95	20240712	1.77	N	025750	1000	837 억	1475635	N	N	210	N	N
108	20240712	140354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	740	-4	5	-0.54	34990214	47299	66.76	744	746	733	967	521	744	739.74	1.83	-799	755	749	741	735	727	752	738	838	223	1000	530	1	1	80565149	596	-4.18	0.43	12	0.06	-177.00	1734.00	1070	20230706	-30.84	733	20240712	0.95	887	-16.57	20240110	733	0.95	20240712	1054	-29.79	20230720	733	0.95	20240712	1.77	N	025750	1000	837 억	1475635	N	N	210	N	N
109	20240712	130352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	740	-4	5	-0.54	26980573	36476	51.49	744	746	733	967	521	744	739.64	1.83	-221	755	749	741	735	727	752	738	838	223	1000	530	1	1	80565149	596	-4.18	0.43	12	0.05	-177.00	1734.00	1070	20230706	-30.84	733	20240712	0.95	887	-16.57	20240110	733	0.95	20240712	1054	-29.79	20230720	733	0.95	20240712	1.77	N	025750	1000	837 억	1475635	N	N	210	N	N
110	20240712	120352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	743	-1	5	-0.13	26144343	35346	49.89	744	746	733	967	521	744	739.63	1.83	-213	755	749	741	735	727	752	738	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.04	-177.00	1734.00	1070	20230706	-30.56	733	20240712	1.36	887	-16.23	20240110	733	1.36	20240712	1054	-29.51	20230720	733	1.36	20240712	1.77	N	025750	1000	837 억	1475635	N	N	210	N	N
111	20240712	110351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	743	-1	5	-0.13	21412243	28970	40.89	744	746	733	967	521	744	739.07	1.83	-77	755	749	741	735	727	752	738	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.04	-177.00	1734.00	1070	20230706	-30.56	733	20240712	1.36	887	-16.23	20240110	733	1.36	20240712	1054	-29.51	20230720	733	1.36	20240712	1.77	N	025750	1000	837 억	1475635	N	N	210	N	N
112	20240712	100353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	743	-1	5	-0.13	18315848	24800	35.01	744	746	733	967	521	744	738.48	1.83	-77	755	749	741	735	727	752	738	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.03	-177.00	1734.00	1070	20230706	-30.56	733	20240712	1.36	887	-16.23	20240110	733	1.36	20240712	1054	-29.51	20230720	733	1.36	20240712	1.77	N	025750	1000	837 억	1475635	N	N	210	N	N
113	20240712	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	-1	5	-0.13	608544	818	1.15	744	744	741	967	521	744	743.91	1.83	-3	755	749	741	735	727	752	738	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.00	-177.00	1734.00	1070	20230706	-30.56	733	20240710	1.36	887	-16.23	20240110	733	1.36	20240710	1054	-29.51	20230720	733	1.36	20240710	1.77	N	025750	1000	837 억	1475635	N	N	210	N	N
114	20240711	160349	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	744	9	2	1.22	51974394	70522	145.67	740	747	733	955	515	735	737.00	1.84	-4563	744	739	736	731	728	738	730	838	220	1000	520	1	1	80565149	599	-4.20	0.43	12	0.09	-177.00	1734.00	1084	20230705	-31.37	733	20240711	1.50	887	-16.12	20240110	733	1.50	20240711	1054	-29.41	20230720	733	1.50	20240711	1.77	N	025750	1000	837 억	1480092	N	N	210	N	N
115	20240711	150353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	736	1	2	0.14	32591162	44338	91.58	740	740	733	955	515	735	735.06	1.84	-1881	744	739	736	731	728	738	730	838	220	1000	520	1	1	80565149	593	-4.16	0.42	12	0.06	-177.00	1734.00	1084	20230705	-32.10	733	20240711	0.41	887	-17.02	20240110	733	0.41	20240711	1054	-30.17	20230720	733	0.41	20240711	1.77	N	025750	1000	837 억	1480092	N	N	96	N	N
116	20240711	140352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	735	0	3	0.00	22827325	31059	64.15	740	740	733	955	515	735	734.97	1.84	-1106	744	739	736	731	728	738	730	838	220	1000	520	1	1	80565149	592	-4.15	0.42	12	0.04	-177.00	1734.00	1084	20230705	-32.20	733	20240711	0.27	887	-17.14	20240110	733	0.27	20240711	1054	-30.27	20230720	733	0.27	20240711	1.77	N	025750	1000	837 억	1480092	N	N	96	N	N
117	20240711	130351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	735	0	3	0.00	9405477	12779	26.40	740	740	733	955	515	735	736.01	1.84	-1106	744	739	736	731	728	738	730	838	220	1000	520	1	1	80565149	592	-4.15	0.42	12	0.02	-177.00	1734.00	1084	20230705	-32.20	733	20240711	0.27	887	-17.14	20240110	733	0.27	20240711	1054	-30.27	20230720	733	0.27	20240711	1.77	N	025750	1000	837 억	1480092	N	N	96	N	N
118	20240711	120352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	737	2	2	0.27	9052446	12299	25.40	740	740	733	955	515	735	736.03	1.84	-1106	744	739	736	731	728	738	730	838	220	1000	520	1	1	80565149	594	-4.16	0.43	12	0.02	-177.00	1734.00	1084	20230705	-32.01	733	20240711	0.55	887	-16.91	20240110	733	0.55	20240711	1054	-30.08	20230720	733	0.55	20240711	1.77	N	025750	1000	837 억	1480092	N	N	96	N	N
119	20240711	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	737	2	2	0.27	4523474	6134	12.67	740	740	735	955	515	735	737.44	1.84	-430	744	739	736	731	728	738	730	838	220	1000	520	1	1	80565149	594	-4.16	0.43	12	0.01	-177.00	1734.00	1084	20230705	-32.01	733	20240710	0.55	887	-16.91	20240110	733	0.55	20240710	1054	-30.08	20230720	733	0.55	20240710	1.77	N	025750	1000	837 억	1480092	N	N	96	N	N
120	20240711	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	737	2	2	0.27	3903227	5292	10.93	740	740	735	955	515	735	737.57	1.84	-389	744	739	736	731	728	738	730	838	220	1000	520	1	1	80565149	594	-4.16	0.43	12	0.01	-177.00	1734.00	1084	20230705	-32.01	733	20240710	0.55	887	-16.91	20240110	733	0.55	20240710	1054	-30.08	20230720	733	0.55	20240710	1.77	N	025750	1000	837 억	1480092	N	N	96	N	N
121	20240711	090348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	737	2	2	0.27	1119272	1519	3.14	740	740	735	955	515	735	736.85	1.84	-13	744	739	736	731	728	738	730	838	220	1000	520	1	1	80565149	594	-4.16	0.43	12	0.00	-177.00	1734.00	1084	20230705	-32.01	733	20240710	0.55	887	-16.91	20240110	733	0.55	20240710	1054	-30.08	20230720	733	0.55	20240710	1.77	N	025750	1000	837 억	1480092	N	N	96	N	N
122	20240710	160350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	735	-4	5	-0.54	34776238	47264	89.35	739	741	733	960	518	739	735.79	1.84	-1661	744	741	738	735	732	743	737	838	221	1000	530	1	1	80565149	592	-4.15	0.42	12	0.06	-177.00	1734.00	1090	20230704	-32.57	733	20240710	0.27	887	-17.14	20240110	733	0.27	20240710	1054	-30.27	20230720	733	0.27	20240710	1.78	N	025750	1000	837 억	1481753	N	N	96	N	N
123	20240710	150351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	735	-4	5	-0.54	33405321	45399	85.82	739	741	733	960	518	739	735.82	1.84	-1452	744	741	738	735	732	743	737	838	221	1000	530	1	1	80565149	592	-4.15	0.42	12	0.06	-177.00	1734.00	1090	20230704	-32.57	733	20240710	0.27	887	-17.14	20240110	733	0.27	20240710	1054	-30.27	20230720	733	0.27	20240710	1.78	N	025750	1000	837 억	1481753	N	N	102	N	N
124	20240710	140349	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	737	-2	5	-0.27	28236830	38366	72.53	739	741	733	960	518	739	735.99	1.84	-1627	744	741	738	735	732	743	737	838	221	1000	530	1	1	80565149	594	-4.16	0.43	12	0.05	-177.00	1734.00	1090	20230704	-32.39	733	20240710	0.55	887	-16.91	20240110	733	0.55	20240710	1054	-30.08	20230720	733	0.55	20240710	1.78	N	025750	1000	837 억	1481753	N	N	102	N	N
125	20240710	130349	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	736	-3	5	-0.41	23848373	32399	61.25	739	741	733	960	518	739	736.08	1.84	-1627	744	741	738	735	732	743	737	838	221	1000	530	1	1	80565149	593	-4.16	0.42	12	0.04	-177.00	1734.00	1090	20230704	-32.48	733	20240710	0.41	887	-17.02	20240110	733	0.41	20240710	1054	-30.17	20230720	733	0.41	20240710	1.78	N	025750	1000	837 억	1481753	N	N	102	N	N
126	20240710	120348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	737	-2	5	-0.27	19401465	26358	49.83	739	741	733	960	518	739	736.08	1.84	-1585	744	741	738	735	732	743	737	838	221	1000	530	1	1	80565149	594	-4.16	0.43	12	0.03	-177.00	1734.00	1090	20230704	-32.39	733	20240710	0.55	887	-16.91	20240110	733	0.55	20240710	1054	-30.08	20230720	733	0.55	20240710	1.78	N	025750	1000	837 억	1481753	N	N	102	N	N
127	20240710	110351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	736	-3	5	-0.41	18133028	24636	46.57	739	741	733	960	518	739	736.04	1.84	-1539	744	741	738	735	732	743	737	838	221	1000	530	1	1	80565149	593	-4.16	0.42	12	0.03	-177.00	1734.00	1090	20230704	-32.48	733	20240710	0.41	887	-17.02	20240110	733	0.41	20240710	1054	-30.17	20230720	733	0.41	20240710	1.78	N	025750	1000	837 억	1481753	N	N	102	N	N
128	20240710	100347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	740	1	2	0.14	12437670	16891	31.93	739	741	733	960	518	739	736.35	1.84	-1539	744	741	738	735	732	743	737	838	221	1000	530	1	1	80565149	596	-4.18	0.43	12	0.02	-177.00	1734.00	1090	20230704	-32.11	733	20240710	0.95	887	-16.57	20240110	733	0.95	20240710	1054	-29.79	20230720	733	0.95	20240710	1.78	N	025750	1000	837 억	1481753	N	N	102	N	N
129	20240710	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	738	-1	5	-0.14	101228	137	0.26	739	739	738	960	518	739	738.89	1.84	-47	744	741	738	735	732	743	737	838	221	1000	530	1	1	80565149	595	-4.17	0.43	12	0.00	-177.00	1734.00	1090	20230704	-32.29	734	20240708	0.54	887	-16.80	20240110	734	0.54	20240708	1054	-29.98	20230720	734	0.54	20240708	1.78	N	025750	1000	837 억	1481753	N	N	102	N	N
130	20240709	160349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	739	2	2	0.27	38947270	52848	74.23	736	741	735	958	516	737	736.97	1.84	-3053	743	740	737	734	731	740	734	838	221	1000	530	1	1	80565149	595	-4.18	0.43	12	0.07	-177.00	1734.00	1095	20230703	-32.51	734	20240708	0.68	887	-16.69	20240110	734	0.68	20240708	1054	-29.89	20230720	734	0.68	20240708	1.78	N	025750	1000	837 억	1484753	N	N	102	N	N
131	20240709	150349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	735	-2	5	-0.27	34160328	46364	65.12	736	741	735	958	516	737	736.79	1.84	-2051	743	740	737	734	731	740	734	838	221	1000	530	1	1	80565149	592	-4.15	0.42	12	0.06	-177.00	1734.00	1095	20230703	-32.88	734	20240708	0.14	887	-17.14	20240110	734	0.14	20240708	1054	-30.27	20230720	734	0.14	20240708	1.78	N	025750	1000	837 억	1484753	N	N	131	N	N
132	20240709	140349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	738	1	2	0.14	16522652	22384	31.44	736	741	736	958	516	737	738.15	1.84	-1166	743	740	737	734	731	740	734	838	221	1000	530	1	1	80565149	595	-4.17	0.43	12	0.03	-177.00	1734.00	1095	20230703	-32.60	734	20240708	0.54	887	-16.80	20240110	734	0.54	20240708	1054	-29.98	20230720	734	0.54	20240708	1.78	N	025750	1000	837 억	1484753	N	N	131	N	N
133	20240709	130350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	738	1	2	0.14	15418453	20888	29.34	736	741	736	958	516	737	738.15	1.84	-1045	743	740	737	734	731	740	734	838	221	1000	530	1	1	80565149	595	-4.17	0.43	12	0.03	-177.00	1734.00	1095	20230703	-32.60	734	20240708	0.54	887	-16.80	20240110	734	0.54	20240708	1054	-29.98	20230720	734	0.54	20240708	1.78	N	025750	1000	837 억	1484753	N	N	131	N	N
134	20240709	120351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	738	1	2	0.14	12899203	17474	24.54	736	741	736	958	516	737	738.20	1.84	-883	743	740	737	734	731	740	734	838	221	1000	530	1	1	80565149	595	-4.17	0.43	12	0.02	-177.00	1734.00	1095	20230703	-32.60	734	20240708	0.54	887	-16.80	20240110	734	0.54	20240708	1054	-29.98	20230720	734	0.54	20240708	1.78	N	025750	1000	837 억	1484753	N	N	131	N	N
135	20240709	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	737	0	3	0.00	12661776	17152	24.09	736	741	736	958	516	737	738.21	1.84	-882	743	740	737	734	731	740	734	838	221	1000	530	1	1	80565149	594	-4.16	0.43	12	0.02	-177.00	1734.00	1095	20230703	-32.69	734	20240708	0.41	887	-16.91	20240110	734	0.41	20240708	1054	-30.08	20230720	734	0.41	20240708	1.78	N	025750	1000	837 억	1484753	N	N	131	N	N
136	20240709	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	739	2	2	0.27	12148667	16456	23.11	736	741	736	958	516	737	738.26	1.84	-880	743	740	737	734	731	740	734	838	221	1000	530	1	1	80565149	595	-4.18	0.43	12	0.02	-177.00	1734.00	1095	20230703	-32.51	734	20240708	0.68	887	-16.69	20240110	734	0.68	20240708	1054	-29.89	20230720	734	0.68	20240708	1.78	N	025750	1000	837 억	1484753	N	N	131	N	N
137	20240709	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	737	0	3	0.00	1115828	1516	2.13	736	737	736	958	516	737	736.00	1.84	-184	743	740	737	734	731	740	734	838	221	1000	530	1	1	80565149	594	-4.16	0.43	12	0.00	-177.00	1734.00	1095	20230703	-32.69	734	20240708	0.41	887	-16.91	20240110	734	0.41	20240708	1054	-30.08	20230720	734	0.41	20240708	1.78	N	025750	1000	837 억	1484753	N	N	131	N	N
138	20240708	160347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	737	0	3	0.00	52058673	70711	94.04	737	740	734	958	516	737	736.22	1.85	-2134	746	741	738	733	730	740	732	838	221	1000	530	1	1	80565149	594	-4.16	0.43	12	0.09	-177.00	1734.00	1095	20230703	-32.69	734	20240708	0.41	887	-16.91	20240110	734	0.41	20240708	1054	-30.08	20230720	734	0.41	20240708	1.77	N	025750	1000	837 억	1486781	N	N	131	N	N
139	20240708	150348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	737	0	3	0.00	51467090	69908	92.97	737	740	734	958	516	737	736.21	1.85	-2073	746	741	738	733	730	740	732	838	221	1000	530	1	1	80565149	594	-4.16	0.43	12	0.09	-177.00	1734.00	1095	20230703	-32.69	734	20240708	0.41	887	-16.91	20240110	734	0.41	20240708	1054	-30.08	20230720	734	0.41	20240708	1.77	N	025750	1000	837 억	1486781	N	N	138	N	N
140	20240708	140349	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	737	0	3	0.00	39745774	53967	71.77	737	740	734	958	516	737	736.48	1.85	-2044	746	741	738	733	730	740	732	838	221	1000	530	1	1	80565149	594	-4.16	0.43	12	0.07	-177.00	1734.00	1095	20230703	-32.69	734	20240708	0.41	887	-16.91	20240110	734	0.41	20240708	1054	-30.08	20230720	734	0.41	20240708	1.77	N	025750	1000	837 억	1486781	N	N	138	N	N
141	20240708	130346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	734	-3	5	-0.41	25213959	34266	45.57	737	739	734	958	516	737	735.83	1.85	-1914	746	741	738	733	730	740	732	838	221	1000	530	1	1	80565149	591	-4.15	0.42	12	0.04	-177.00	1734.00	1095	20230703	-32.97	734	20240708	0.00	887	-17.25	20240110	734	0.00	20240708	1054	-30.36	20230720	734	0.00	20240708	1.77	N	025750	1000	837 억	1486781	N	N	138	N	N
142	20240708	120348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	735	-2	5	-0.27	14262534	19360	25.75	737	739	735	958	516	737	736.70	1.85	-1837	746	741	738	733	730	740	732	838	221	1000	530	1	1	80565149	592	-4.15	0.42	12	0.02	-177.00	1734.00	1095	20230703	-32.88	735	20240708	0.00	887	-17.14	20240110	735	0.00	20240708	1054	-30.27	20230720	735	0.00	20240708	1.77	N	025750	1000	837 억	1486781	N	N	138	N	N
143	20240708	110346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	736	-1	5	-0.14	8314781	11276	15.00	737	739	736	958	516	737	737.39	1.85	-1780	746	741	738	733	730	740	732	838	221	1000	530	1	1	80565149	593	-4.16	0.42	12	0.01	-177.00	1734.00	1095	20230703	-32.79	735	20240704	0.14	887	-17.02	20240110	735	0.14	20240704	1054	-30.17	20230720	735	0.14	20240704	1.77	N	025750	1000	837 억	1486781	N	N	138	N	N
144	20240708	100347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	739	2	2	0.27	3732890	5060	6.73	737	739	737	958	516	737	737.73	1.85	-1480	746	741	738	733	730	740	732	838	221	1000	530	1	1	80565149	595	-4.18	0.43	12	0.01	-177.00	1734.00	1095	20230703	-32.51	735	20240704	0.54	887	-16.69	20240110	735	0.54	20240704	1054	-29.89	20230720	735	0.54	20240704	1.77	N	025750	1000	837 억	1486781	N	N	138	N	N
145	20240708	090347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	738	1	2	0.14	496748	674	0.90	737	738	737	958	516	737	737.01	1.85	0	746	741	738	733	730	740	732	838	221	1000	530	1	1	80565149	595	-4.17	0.43	12	0.00	-177.00	1734.00	1095	20230703	-32.60	735	20240704	0.41	887	-16.80	20240110	735	0.41	20240704	1054	-29.98	20230720	735	0.41	20240704	1.77	N	025750	1000	837 억	1486781	N	N	138	N	N
146	20240705	160345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	737	-6	5	-0.81	44686010	60499	59.76	738	743	735	965	521	743	738.62	1.85	-4641	755	749	742	736	729	745	732	838	222	1000	530	1	1	80565149	594	-4.16	0.43	12	0.08	-177.00	1734.00	1107	20230629	-33.42	735	20240705	0.27	887	-16.91	20240110	735	0.27	20240705	1084	-32.01	20230705	735	0.27	20240705	1.78	N	025750	1000	837 억	1491054	N	N	138	N	N
147	20240705	150347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	739	-4	5	-0.54	35671168	48283	47.69	738	743	735	965	521	743	738.79	1.85	-3932	755	749	742	736	729	745	732	838	222	1000	530	1	1	80565149	595	-4.18	0.43	12	0.06	-177.00	1734.00	1107	20230629	-33.24	735	20240705	0.54	887	-16.69	20240110	735	0.54	20240705	1084	-31.83	20230705	735	0.54	20240705	1.78	N	025750	1000	837 억	1491054	N	N	87	N	N
148	20240705	140347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	740	-3	5	-0.40	33768565	45706	45.15	738	743	735	965	521	743	738.82	1.85	-3435	755	749	742	736	729	745	732	838	222	1000	530	1	1	80565149	596	-4.18	0.43	12	0.06	-177.00	1734.00	1107	20230629	-33.15	735	20240705	0.68	887	-16.57	20240110	735	0.68	20240705	1084	-31.73	20230705	735	0.68	20240705	1.78	N	025750	1000	837 억	1491054	N	N	87	N	N
149	20240705	130346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	741	-2	5	-0.27	30461030	41237	40.73	738	743	735	965	521	743	738.68	1.85	-3101	755	749	742	736	729	745	732	838	222	1000	530	1	1	80565149	597	-4.19	0.43	12	0.05	-177.00	1734.00	1107	20230629	-33.06	735	20240705	0.82	887	-16.46	20240110	735	0.82	20240705	1084	-31.64	20230705	735	0.82	20240705	1.78	N	025750	1000	837 억	1491054	N	N	87	N	N
150	20240705	120346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	739	-4	5	-0.54	20759005	28124	27.78	738	743	735	965	521	743	738.12	1.85	-1218	755	749	742	736	729	745	732	838	222	1000	530	1	1	80565149	595	-4.18	0.43	12	0.03	-177.00	1734.00	1107	20230629	-33.24	735	20240705	0.54	887	-16.69	20240110	735	0.54	20240705	1084	-31.83	20230705	735	0.54	20240705	1.78	N	025750	1000	837 억	1491054	N	N	87	N	N
151	20240705	110345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	739	-4	5	-0.54	17287446	23422	23.14	738	743	735	965	521	743	738.09	1.85	-176	755	749	742	736	729	745	732	838	222	1000	530	1	1	80565149	595	-4.18	0.43	12	0.03	-177.00	1734.00	1107	20230629	-33.24	735	20240705	0.54	887	-16.69	20240110	735	0.54	20240705	1084	-31.83	20230705	735	0.54	20240705	1.78	N	025750	1000	837 억	1491054	N	N	87	N	N
152	20240705	100345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	742	-1	5	-0.13	14305916	19384	19.15	738	743	735	965	521	743	738.03	1.85	-120	755	749	742	736	729	745	732	838	222	1000	530	1	1	80565149	598	-4.19	0.43	12	0.02	-177.00	1734.00	1107	20230629	-32.97	735	20240705	0.95	887	-16.35	20240110	735	0.95	20240705	1084	-31.55	20230705	735	0.95	20240705	1.78	N	025750	1000	837 억	1491054	N	N	87	N	N
153	20240705	090346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	743	0	3	0.00	518919	703	0.69	738	743	738	965	521	743	738.15	1.85	0	755	749	742	736	729	745	732	838	222	1000	530	1	1	80565149	599	-4.20	0.43	12	0.00	-177.00	1734.00	1107	20230629	-32.88	735	20240704	1.09	887	-16.23	20240110	735	1.09	20240704	1084	-31.46	20230705	735	1.09	20240704	1.78	N	025750	1000	837 억	1491054	N	N	87	N	N
154	20240704	160344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	743	-3	5	-0.40	74965766	101187	97.81	746	748	735	969	523	746	740.86	1.86	-7948	754	750	747	743	740	748	741	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.13	-177.00	1734.00	1112	20230628	-33.18	735	20240704	1.09	887	-16.23	20240110	735	1.09	20240704	1090	-31.83	20230704	735	1.09	20240704	1.79	N	025750	1000	837 억	1499002	N	N	87	N	N
155	20240704	150346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	742	-4	5	-0.54	72181724	97437	94.18	746	748	735	969	523	746	740.80	1.86	-6125	754	750	747	743	740	748	741	838	223	1000	530	1	1	80565149	598	-4.19	0.43	12	0.12	-177.00	1734.00	1112	20230628	-33.27	735	20240704	0.95	887	-16.35	20240110	735	0.95	20240704	1090	-31.93	20230704	735	0.95	20240704	1.79	N	025750	1000	837 억	1499002	N	N	80	N	N
156	20240704	140345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	740	-6	5	-0.80	64007358	86403	83.52	746	748	735	969	523	746	740.80	1.86	-4146	754	750	747	743	740	748	741	838	223	1000	530	1	1	80565149	596	-4.18	0.43	12	0.11	-177.00	1734.00	1112	20230628	-33.45	735	20240704	0.68	887	-16.57	20240110	735	0.68	20240704	1090	-32.11	20230704	735	0.68	20240704	1.79	N	025750	1000	837 억	1499002	N	N	80	N	N
157	20240704	130346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	740	-6	5	-0.80	55231449	74513	72.02	746	748	735	969	523	746	741.23	1.86	-3240	754	750	747	743	740	748	741	838	223	1000	530	1	1	80565149	596	-4.18	0.43	12	0.09	-177.00	1734.00	1112	20230628	-33.45	735	20240704	0.68	887	-16.57	20240110	735	0.68	20240704	1090	-32.11	20230704	735	0.68	20240704	1.79	N	025750	1000	837 억	1499002	N	N	80	N	N
158	20240704	120345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	739	-7	5	-0.94	52502331	70820	68.45	746	748	735	969	523	746	741.35	1.86	-2755	754	750	747	743	740	748	741	838	223	1000	530	1	1	80565149	595	-4.18	0.43	12	0.09	-177.00	1734.00	1112	20230628	-33.54	735	20240704	0.54	887	-16.69	20240110	735	0.54	20240704	1090	-32.20	20230704	735	0.54	20240704	1.79	N	025750	1000	837 억	1499002	N	N	80	N	N
159	20240704	110345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	743	-3	5	-0.40	22351236	30042	29.04	746	748	741	969	523	746	744.00	1.86	-2130	754	750	747	743	740	748	741	838	223	1000	530	1	1	80565149	599	-4.20	0.43	12	0.04	-177.00	1734.00	1112	20230628	-33.18	741	20240704	0.27	887	-16.23	20240110	741	0.27	20240704	1090	-31.83	20230704	741	0.27	20240704	1.79	N	025750	1000	837 억	1499002	N	N	80	N	N
160	20240704	100345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	745	-1	5	-0.13	14940395	20060	19.39	746	748	742	969	523	746	744.79	1.86	-2130	754	750	747	743	740	748	741	838	223	1000	530	1	1	80565149	600	-4.21	0.43	12	0.02	-177.00	1734.00	1112	20230628	-33.00	742	20240704	0.40	887	-16.01	20240110	742	0.40	20240704	1090	-31.65	20230704	742	0.40	20240704	1.79	N	025750	1000	837 억	1499002	N	N	80	N	N
161	20240704	090345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	2	2	0.27	273866	367	0.35	746	748	746	969	523	746	746.23	1.86	-244	754	750	747	743	740	748	741	838	223	1000	530	1	1	80565149	603	-4.23	0.43	12	0.00	-177.00	1734.00	1112	20230628	-32.73	744	20240703	0.54	887	-15.67	20240110	744	0.54	20240703	1090	-31.38	20230704	744	0.54	20240703	1.79	N	025750	1000	837 억	1499002	N	N	80	N	N
162	20240703	160343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	746	-2	5	-0.27	77244516	103450	144.19	747	751	744	972	524	748	746.68	1.87	-8356	756	752	749	745	742	750	743	838	224	1000	530	1	1	80565149	601	-4.21	0.43	12	0.13	-177.00	1734.00	1112	20230628	-32.91	744	20240703	0.27	887	-15.90	20240110	744	0.27	20240703	1095	-31.87	20230703	744	0.27	20240703	1.81	N	025750	1000	837 억	1507358	N	N	80	N	N
163	20240703	150345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	747	-1	5	-0.13	65385865	87536	122.01	747	751	744	972	524	748	746.96	1.87	-7105	756	752	749	745	742	750	743	838	224	1000	530	1	1	80565149	602	-4.22	0.43	12	0.11	-177.00	1734.00	1112	20230628	-32.82	744	20240703	0.40	887	-15.78	20240110	744	0.40	20240703	1095	-31.78	20230703	744	0.40	20240703	1.81	N	025750	1000	837 억	1507358	N	N	98	N	N
164	20240703	140345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	747	-1	5	-0.13	55812708	74687	104.10	747	751	745	972	524	748	747.29	1.87	-6981	756	752	749	745	742	750	743	838	224	1000	530	1	1	80565149	602	-4.22	0.43	12	0.09	-177.00	1734.00	1112	20230628	-32.82	745	20240703	0.27	887	-15.78	20240110	745	0.27	20240703	1095	-31.78	20230703	745	0.27	20240703	1.81	N	025750	1000	837 억	1507358	N	N	98	N	N
165	20240703	130344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	748	0	3	0.00	54390342	72782	101.45	747	751	745	972	524	748	747.30	1.87	-6936	756	752	749	745	742	750	743	838	224	1000	530	1	1	80565149	603	-4.23	0.43	12	0.09	-177.00	1734.00	1112	20230628	-32.73	745	20240703	0.40	887	-15.67	20240110	745	0.40	20240703	1095	-31.69	20230703	745	0.40	20240703	1.81	N	025750	1000	837 억	1507358	N	N	98	N	N
166	20240703	120344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	746	-2	5	-0.27	13625600	18251	25.44	747	751	745	972	524	748	746.57	1.87	-4698	756	752	749	745	742	750	743	838	224	1000	530	1	1	80565149	601	-4.21	0.43	12	0.02	-177.00	1734.00	1112	20230628	-32.91	745	20240703	0.13	887	-15.90	20240110	745	0.13	20240703	1095	-31.87	20230703	745	0.13	20240703	1.81	N	025750	1000	837 억	1507358	N	N	98	N	N
167	20240703	110345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	746	-2	5	-0.27	9892860	13246	18.46	747	751	745	972	524	748	746.86	1.87	-4114	756	752	749	745	742	750	743	838	224	1000	530	1	1	80565149	601	-4.21	0.43	12	0.02	-177.00	1734.00	1112	20230628	-32.91	745	20240703	0.13	887	-15.90	20240110	745	0.13	20240703	1095	-31.87	20230703	745	0.13	20240703	1.81	N	025750	1000	837 억	1507358	N	N	98	N	N
168	20240703	100345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	0	3	0.00	4506539	6029	8.40	747	751	747	972	524	748	747.48	1.87	-3594	756	752	749	745	742	750	743	838	224	1000	530	1	1	80565149	603	-4.23	0.43	12	0.01	-177.00	1734.00	1112	20230628	-32.73	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1095	-31.69	20230703	745	0.40	20240419	1.81	N	025750	1000	837 억	1507358	N	N	98	N	N
169	20240703	090344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	-1	5	-0.13	50796	68	0.09	747	747	747	972	524	748	747.00	1.87	0	756	752	749	745	742	750	743	838	224	1000	530	1	1	80565149	602	-4.22	0.43	12	0.00	-177.00	1734.00	1112	20230628	-32.82	745	20240419	0.27	887	-15.78	20240110	745	0.27	20240419	1095	-31.78	20230703	745	0.27	20240419	1.81	N	025750	1000	837 억	1507358	N	N	98	N	N
170	20240702	160343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-5	5	-0.66	53691887	71743	85.04	752	753	746	978	528	753	748.39	1.88	-6484	762	757	754	749	746	756	748	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.09	-177.00	1734.00	1120	20230626	-33.21	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1095	-31.69	20230703	745	0.40	20240419	1.80	N	025750	1000	837 억	1513842	N	N	98	N	N
171	20240702	150343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-4	5	-0.53	51387507	68661	81.39	752	753	746	978	528	753	748.42	1.88	-4762	762	757	754	749	746	756	748	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.09	-177.00	1734.00	1120	20230626	-33.12	745	20240419	0.54	887	-15.56	20240110	745	0.54	20240419	1095	-31.60	20230703	745	0.54	20240419	1.80	N	025750	1000	837 억	1513842	N	N	113	N	N
172	20240702	140343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	-4	5	-0.53	40755306	54421	64.51	752	753	746	978	528	753	748.89	1.88	-4668	762	757	754	749	746	756	748	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.07	-177.00	1734.00	1120	20230626	-33.12	745	20240419	0.54	887	-15.56	20240110	745	0.54	20240419	1095	-31.60	20230703	745	0.54	20240419	1.80	N	025750	1000	837 억	1513842	N	N	113	N	N
173	20240702	130344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	-3	5	-0.40	35238368	47055	55.78	752	753	746	978	528	753	748.88	1.88	-4409	762	757	754	749	746	756	748	838	225	1000	540	1	1	80565149	604	-4.24	0.43	12	0.06	-177.00	1734.00	1120	20230626	-33.04	745	20240419	0.67	887	-15.45	20240110	745	0.67	20240419	1095	-31.51	20230703	745	0.67	20240419	1.80	N	025750	1000	837 억	1513842	N	N	113	N	N
174	20240702	120344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-5	5	-0.66	22496899	30007	35.57	752	753	747	978	528	753	749.72	1.88	-3754	762	757	754	749	746	756	748	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.04	-177.00	1734.00	1120	20230626	-33.21	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1095	-31.69	20230703	745	0.40	20240419	1.80	N	025750	1000	837 억	1513842	N	N	113	N	N
175	20240702	110343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-5	5	-0.66	17580336	23434	27.78	752	753	747	978	528	753	750.21	1.88	-3768	762	757	754	749	746	756	748	838	225	1000	540	1	1	80565149	603	-4.23	0.43	12	0.03	-177.00	1734.00	1120	20230626	-33.21	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1095	-31.69	20230703	745	0.40	20240419	1.80	N	025750	1000	837 억	1513842	N	N	113	N	N
176	20240702	100343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	-1	5	-0.13	11234864	14962	17.73	752	753	750	978	528	753	750.89	1.88	-3768	762	757	754	749	746	756	748	838	225	1000	540	1	1	80565149	606	-4.25	0.43	12	0.02	-177.00	1734.00	1120	20230626	-32.86	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1095	-31.32	20230703	745	0.94	20240419	1.80	N	025750	1000	837 억	1513842	N	N	113	N	N
177	20240702	090344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	-1	5	-0.13	81966	109	0.13	752	753	751	978	528	753	751.98	1.88	-29	762	757	754	749	746	756	748	838	225	1000	540	1	1	80565149	606	-4.25	0.43	12	0.00	-177.00	1734.00	1120	20230626	-32.86	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1095	-31.32	20230703	745	0.94	20240419	1.80	N	025750	1000	837 억	1513842	N	N	113	N	N
178	20240701	160342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-7	5	-0.92	63397362	84218	253.49	756	759	751	988	532	760	752.78	1.88	-51	768	764	761	757	754	766	759	838	228	1000	540	1	1	80565149	607	-4.25	0.43	12	0.10	-177.00	1734.00	1148	20230623	-34.41	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1095	-31.23	20230703	745	1.07	20240419	1.80	N	025750	1000	837 억	1513893	N	N	113	N	N
179	20240701	150344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	755	-5	5	-0.66	59941331	79619	239.64	756	759	751	988	532	760	752.85	1.88	1893	768	764	761	757	754	766	759	838	228	1000	540	1	1	80565149	608	-4.27	0.44	12	0.10	-177.00	1734.00	1148	20230623	-34.23	745	20240419	1.34	887	-14.88	20240110	745	1.34	20240419	1095	-31.05	20230703	745	1.34	20240419	1.80	N	025750	1000	837 억	1513893	N	N	98	N	N
180	20240701	140342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-7	5	-0.92	32668131	43334	130.43	756	759	752	988	532	760	753.87	1.88	788	768	764	761	757	754	766	759	838	228	1000	540	1	1	80565149	607	-4.25	0.43	12	0.05	-177.00	1734.00	1148	20230623	-34.41	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1095	-31.23	20230703	745	1.07	20240419	1.80	N	025750	1000	837 억	1513893	N	N	98	N	N
181	20240701	130343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	756	-4	5	-0.53	29885905	39640	119.31	756	759	752	988	532	760	753.93	1.88	825	768	764	761	757	754	766	759	838	228	1000	540	1	1	80565149	609	-4.27	0.44	12	0.05	-177.00	1734.00	1148	20230623	-34.15	745	20240419	1.48	887	-14.77	20240110	745	1.48	20240419	1095	-30.96	20230703	745	1.48	20240419	1.80	N	025750	1000	837 억	1513893	N	N	98	N	N
182	20240701	120344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-7	5	-0.92	27675555	36711	110.50	756	759	752	988	532	760	753.88	1.88	830	768	764	761	757	754	766	759	838	228	1000	540	1	1	80565149	607	-4.25	0.43	12	0.05	-177.00	1734.00	1148	20230623	-34.41	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1095	-31.23	20230703	745	1.07	20240419	1.80	N	025750	1000	837 억	1513893	N	N	98	N	N
183	20240701	110342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-7	5	-0.92	17024289	22579	67.96	756	759	752	988	532	760	753.99	1.88	844	768	764	761	757	754	766	759	838	228	1000	540	1	1	80565149	607	-4.25	0.43	12	0.03	-177.00	1734.00	1148	20230623	-34.41	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1095	-31.23	20230703	745	1.07	20240419	1.80	N	025750	1000	837 억	1513893	N	N	98	N	N
184	20240701	100342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	-6	5	-0.79	10661158	14128	42.52	756	759	753	988	532	760	754.61	1.88	844	768	764	761	757	754	766	759	838	228	1000	540	1	1	80565149	607	-4.26	0.43	12	0.02	-177.00	1734.00	1148	20230623	-34.32	745	20240419	1.21	887	-14.99	20240110	745	1.21	20240419	1095	-31.14	20230703	745	1.21	20240419	1.80	N	025750	1000	837 억	1513893	N	N	98	N	N
185	20240701	090341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	759	-1	5	-0.13	2904751	3850	11.59	756	759	753	988	532	760	754.48	1.88	303	768	764	761	757	754	766	759	838	228	1000	540	1	1	80565149	611	-4.29	0.44	12	0.00	-177.00	1734.00	1148	20230623	-33.89	745	20240419	1.88	887	-14.43	20240110	745	1.88	20240419	1095	-30.68	20230703	745	1.88	20240419	1.80	N	025750	1000	837 억	1513893	N	N	98	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History