KissMeData/004540/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160201	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2760	50	2	1.85	1799441235	651498	67.50	2700	2850	2665	3520	1900	2710	2762.06	0.12	-37	2883	2796	2708	2621	2533	2752	2577	372	810	1000	1890	5	1	37240693	1028	-35.84	0.43	12	1.75	-77.00	6419.00	3435	20231127	-19.65	1843	20231030	49.76	3435	-19.65	20231127	1843	49.76	20231030	3435	-19.65	20231127	1843	49.76	20231030	0.85	N	004540	1000	372 억	45669	N	N	0	N	Y
3	20231130	150201	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2820	110	2	4.06	1646934675	596242	61.77	2700	2850	2665	3520	1900	2710	2762.23	0.12	-37	2883	2796	2708	2621	2533	2752	2577	372	810	1000	1890	5	1	37240693	1050	-36.62	0.44	12	1.60	-77.00	6419.00	3435	20231127	-17.90	1843	20231030	53.01	3435	-17.90	20231127	1843	53.01	20231030	3435	-17.90	20231127	1843	53.01	20231030	0.85	N	004540	1000	372 억	45669	N	N	0	N	Y
4	20231130	140202	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2760	50	2	1.85	1443950355	523994	54.29	2700	2850	2665	3520	1900	2710	2755.70	0.12	-37	2883	2796	2708	2621	2533	2752	2577	372	810	1000	1890	5	1	37240693	1028	-35.84	0.43	12	1.41	-77.00	6419.00	3435	20231127	-19.65	1843	20231030	49.76	3435	-19.65	20231127	1843	49.76	20231030	3435	-19.65	20231127	1843	49.76	20231030	0.85	N	004540	1000	372 억	45669	N	N	0	N	Y
5	20231130	130201	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	140	2	5.17	1093788945	397447	41.18	2700	2850	2665	3520	1900	2710	2752.08	0.12	-37	2883	2796	2708	2621	2533	2752	2577	372	810	1000	1890	5	1	37240693	1061	-37.01	0.44	12	1.07	-77.00	6419.00	3435	20231127	-17.03	1843	20231030	54.64	3435	-17.03	20231127	1843	54.64	20231030	3435	-17.03	20231127	1843	54.64	20231030	0.85	N	004540	1000	372 억	45669	N	N	0	N	Y
6	20231130	120203	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2750	40	2	1.48	678439475	250884	25.99	2700	2750	2665	3520	1900	2710	2704.19	0.12	-37	2883	2796	2708	2621	2533	2752	2577	372	810	1000	1890	5	1	37240693	1024	-35.71	0.43	12	0.67	-77.00	6419.00	3435	20231127	-19.94	1843	20231030	49.21	3435	-19.94	20231127	1843	49.21	20231030	3435	-19.94	20231127	1843	49.21	20231030	0.85	N	004540	1000	372 억	45669	N	N	0	N	Y
7	20231130	110202	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2665	-45	5	-1.66	381754535	141958	14.71	2700	2700	2665	3520	1900	2710	2689.15	0.12	0	2883	2796	2708	2621	2533	2752	2577	372	810	1000	1890	5	1	37240693	992	-34.61	0.42	12	0.38	-77.00	6419.00	3435	20231127	-22.42	1843	20231030	44.60	3435	-22.42	20231127	1843	44.60	20231030	3435	-22.42	20231127	1843	44.60	20231030	0.85	N	004540	1000	372 억	45669	N	N	0	N	Y
8	20231130	100201	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2700	-10	5	-0.37	229312110	84929	8.80	2700	2700	2700	3520	1900	2710	2700.00	0.12	0	2883	2796	2708	2621	2533	2752	2577	372	810	1000	1890	5	1	37240693	1005	-35.06	0.42	12	0.23	-77.00	6419.00	3435	20231127	-21.40	1843	20231030	46.50	3435	-21.40	20231127	1843	46.50	20231030	3435	-21.40	20231127	1843	46.50	20231030	0.85	N	004540	1000	372 억	45669	N	N	0	N	Y
9	20231130	090202	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2700	-10	5	-0.37	75711810	28040	2.90	2700	2700	2700	3520	1900	2710	2700.00	0.12	0	2883	2796	2708	2621	2533	2752	2577	372	810	1000	1890	5	1	37240693	1005	-35.06	0.42	12	0.08	-77.00	6419.00	3435	20231127	-21.40	1843	20231030	46.50	3435	-21.40	20231127	1843	46.50	20231030	3435	-21.40	20231127	1843	46.50	20231030	0.85	N	004540	1000	372 억	45669	N	N	0	N	Y
10	20231129	160200	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2710	-145	5	-5.08	2533327945	938318	17.09	2795	2795	2620	3710	2000	2855	2699.80	0.12	37	3218	3036	2868	2686	2518	3127	2777	372	855	1000	1990	5	1	37240693	1009	-35.19	0.42	12	2.52	-77.00	6419.00	3435	20231127	-21.11	1843	20231030	47.04	3435	-21.11	20231127	1843	47.04	20231030	3435	-21.11	20231127	1843	47.04	20231030	0.70	N	004540	1000	372 억	45669	N	N	0	N	Y
11	20231129	150202	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2700	-155	5	-5.43	2328582025	862766	15.72	2795	2795	2620	3710	2000	2855	2698.93	0.12	37	3218	3036	2868	2686	2518	3127	2777	372	855	1000	1990	5	1	37240693	1005	-35.06	0.42	12	2.32	-77.00	6419.00	3435	20231127	-21.40	1843	20231030	46.50	3435	-21.40	20231127	1843	46.50	20231030	3435	-21.40	20231127	1843	46.50	20231030	0.70	N	004540	1000	372 억	45669	N	N	0	N	Y
12	20231129	140201	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	-200	5	-7.01	2140096420	792292	14.43	2795	2795	2620	3710	2000	2855	2701.10	0.12	37	3218	3036	2868	2686	2518	3127	2777	372	855	1000	1990	5	1	37240693	989	-34.48	0.41	12	2.13	-77.00	6419.00	3435	20231127	-22.71	1843	20231030	44.06	3435	-22.71	20231127	1843	44.06	20231030	3435	-22.71	20231127	1843	44.06	20231030	0.70	N	004540	1000	372 억	45669	N	N	0	N	Y
13	20231129	130203	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	-205	5	-7.18	1867283230	688647	12.54	2795	2795	2650	3710	2000	2855	2711.48	0.12	37	3218	3036	2868	2686	2518	3127	2777	372	855	1000	1990	5	1	37240693	987	-34.42	0.41	12	1.85	-77.00	6419.00	3435	20231127	-22.85	1843	20231030	43.79	3435	-22.85	20231127	1843	43.79	20231030	3435	-22.85	20231127	1843	43.79	20231030	0.70	N	004540	1000	372 억	45669	N	N	0	N	Y
14	20231129	120201	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2685	-170	5	-5.95	1660010855	610746	11.13	2795	2795	2685	3710	2000	2855	2717.96	0.12	0	3218	3036	2868	2686	2518	3127	2777	372	855	1000	1990	5	1	37240693	1000	-34.87	0.42	12	1.64	-77.00	6419.00	3435	20231127	-21.83	1843	20231030	45.69	3435	-21.83	20231127	1843	45.69	20231030	3435	-21.83	20231127	1843	45.69	20231030	0.70	N	004540	1000	372 억	45669	N	N	0	N	Y
15	20231129	110200	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2695	-160	5	-5.60	1301552185	477732	8.70	2795	2795	2695	3710	2000	2855	2724.38	0.12	0	3218	3036	2868	2686	2518	3127	2777	372	855	1000	1990	5	1	37240693	1004	-35.00	0.42	12	1.28	-77.00	6419.00	3435	20231127	-21.54	1843	20231030	46.23	3435	-21.54	20231127	1843	46.23	20231030	3435	-21.54	20231127	1843	46.23	20231030	0.70	N	004540	1000	372 억	45669	N	N	0	N	Y
16	20231129	100200	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2710	-145	5	-5.08	675350070	245375	4.47	2795	2795	2710	3710	2000	2855	2752.23	0.12	0	3218	3036	2868	2686	2518	3127	2777	372	855	1000	1990	5	1	37240693	1009	-35.19	0.42	12	0.66	-77.00	6419.00	3435	20231127	-21.11	1843	20231030	47.04	3435	-21.11	20231127	1843	47.04	20231030	3435	-21.11	20231127	1843	47.04	20231030	0.70	N	004540	1000	372 억	45669	N	N	0	N	Y
17	20231129	090200	59	100.00	KOSPI		종이.목재	N	N	N	N		N	2795	-60	5	-2.10	164079220	58700	1.07	2795	2795	2795	3710	2000	2855	2795.00	0.12	0	3218	3036	2868	2686	2518	3127	2777	372	855	1000	1990	5	1	37240693	1041	-36.30	0.44	12	0.16	-77.00	6419.00	3435	20231127	-18.63	1843	20231030	51.65	3435	-18.63	20231127	1843	51.65	20231030	3435	-18.63	20231127	1843	51.65	20231030	0.70	N	004540	1000	372 억	45669	N	N	0	N	Y
18	20231128	160202	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2855	155	2	5.74	15649958920	5435463	37.10	2710	3050	2700	3510	1890	2700	2879.28	0.21	-28440	3680	3190	2945	2455	2210	3067	2332	372	810	1000	1890	5	1	37240693	1063	-37.08	0.44	12	14.60	-77.00	6419.00	3435	20231127	-16.89	1843	20231030	54.91	3435	-16.89	20231127	1843	54.91	20231030	3435	-16.89	20231127	1843	54.91	20231030	0.39	N	004540	1000	372 억	79217	N	N	0	N	N
19	20231128	150152	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2840	140	2	5.19	15131130420	5253546	35.86	2710	3050	2700	3510	1890	2700	2880.21	0.21	-27767	3680	3190	2945	2455	2210	3067	2332	372	810	1000	1890	5	1	37240693	1058	-36.88	0.44	12	14.11	-77.00	6419.00	3435	20231127	-17.32	1843	20231030	54.10	3435	-17.32	20231127	1843	54.10	20231030	3435	-17.32	20231127	1843	54.10	20231030	0.39	N	004540	1000	372 억	79217	N	N	0	N	N
20	20231128	140159	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2850	150	2	5.56	14571141100	5055508	34.51	2710	3050	2700	3510	1890	2700	2882.26	0.21	-27959	3680	3190	2945	2455	2210	3067	2332	372	810	1000	1890	5	1	37240693	1061	-37.01	0.44	12	13.58	-77.00	6419.00	3435	20231127	-17.03	1843	20231030	54.64	3435	-17.03	20231127	1843	54.64	20231030	3435	-17.03	20231127	1843	54.64	20231030	0.39	N	004540	1000	372 억	79217	N	N	0	N	N
21	20231128	130200	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2865	165	2	6.11	12952410340	4489588	30.65	2710	3050	2700	3510	1890	2700	2885.03	0.21	-27508	3680	3190	2945	2455	2210	3067	2332	372	810	1000	1890	5	1	37240693	1067	-37.21	0.45	12	12.06	-77.00	6419.00	3435	20231127	-16.59	1843	20231030	55.45	3435	-16.59	20231127	1843	55.45	20231030	3435	-16.59	20231127	1843	55.45	20231030	0.39	N	004540	1000	372 억	79217	N	N	0	N	N
22	20231128	120200	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2820	120	2	4.44	10899670040	3776880	25.78	2710	3050	2700	3510	1890	2700	2885.94	0.21	-25831	3680	3190	2945	2455	2210	3067	2332	372	810	1000	1890	5	1	37240693	1050	-36.62	0.44	12	10.14	-77.00	6419.00	3435	20231127	-17.90	1843	20231030	53.01	3435	-17.90	20231127	1843	53.01	20231030	3435	-17.90	20231127	1843	53.01	20231030	0.39	N	004540	1000	372 억	79217	N	N	0	N	N
23	20231128	110200	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2820	120	2	4.44	10230269510	3539008	24.16	2710	3050	2700	3510	1890	2700	2890.76	0.21	-25969	3680	3190	2945	2455	2210	3067	2332	372	810	1000	1890	5	1	37240693	1050	-36.62	0.44	12	9.50	-77.00	6419.00	3435	20231127	-17.90	1843	20231030	53.01	3435	-17.90	20231127	1843	53.01	20231030	3435	-17.90	20231127	1843	53.01	20231030	0.39	N	004540	1000	372 억	79217	N	N	0	N	N
24	20231128	100201	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2805	105	2	3.89	9211972780	3178565	21.70	2710	3050	2700	3510	1890	2700	2898.21	0.21	-24388	3680	3190	2945	2455	2210	3067	2332	372	810	1000	1890	5	1	37240693	1045	-36.43	0.44	12	8.54	-77.00	6419.00	3435	20231127	-18.34	1843	20231030	52.20	3435	-18.34	20231127	1843	52.20	20231030	3435	-18.34	20231127	1843	52.20	20231030	0.39	N	004540	1000	372 억	79217	N	N	0	N	N
25	20231128	090159	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2715	15	2	0.56	375779850	138009	0.94	2710	2760	2700	3510	1890	2700	2723.01	0.21	-5952	3680	3190	2945	2455	2210	3067	2332	372	810	1000	1890	5	1	37240693	1011	-35.26	0.42	12	0.37	-77.00	6419.00	3435	20231127	-20.96	1843	20231030	47.31	3435	-20.96	20231127	1843	47.31	20231030	3435	-20.96	20231127	1843	47.31	20231030	0.39	N	004540	1000	372 억	79217	N	N	0	N	N
26	20231127	160201	55	60.00	KOSPI	신고가	종이.목재	N	N	N	Y	60	N	2700	55	2	2.08	46269112580	14488694	322.90	3100	3435	2700	3435	1855	2645	3193.71	0.21	1935	3045	2845	2445	2245	1845	2945	2345	372	790	1000	1850	5	1	37240693	1005	-35.06	0.42	12	38.91	-77.00	6419.00	3435	20231127	-21.40	1843	20231030	46.50	3435	-21.40	20231127	1843	46.50	20231030	3435	-21.40	20231127	1843	46.50	20231030	0.39	N	004540	1000	372 억	77271	N	N	0	N	N
27	20231127	150159	55	60.00	KOSPI	신고가	종이.목재	N	N	N	Y	60	N	2860	215	2	8.13	44740141115	13934634	310.55	3100	3435	2785	3435	1855	2645	3210.72	0.21	-4427	3045	2845	2445	2245	1845	2945	2345	372	790	1000	1850	5	1	37240693	1065	-37.14	0.45	12	37.42	-77.00	6419.00	3435	20231127	-16.74	1843	20231030	55.18	3435	-16.74	20231127	1843	55.18	20231030	3435	-16.74	20231127	1843	55.18	20231030	0.39	N	004540	1000	372 억	77271	N	N	0	N	N
28	20231127	140201	55	60.00	KOSPI	신고가	종이.목재	N	N	N	Y	60	N	2865	220	2	8.32	42815898170	13253377	295.37	3100	3435	2850	3435	1855	2645	3230.57	0.21	-4427	3045	2845	2445	2245	1845	2945	2345	372	790	1000	1850	5	1	37240693	1067	-37.21	0.45	12	35.59	-77.00	6419.00	3435	20231127	-16.59	1843	20231030	55.45	3435	-16.59	20231127	1843	55.45	20231030	3435	-16.59	20231127	1843	55.45	20231030	0.39	N	004540	1000	372 억	77271	N	N	0	N	N
29	20231127	130200	55	60.00	KOSPI	신고가	종이.목재	N	N	N	Y	60	N	3090	445	2	16.82	39191413390	12026286	268.02	3100	3435	3050	3435	1855	2645	3258.82	0.21	-7546	3045	2845	2445	2245	1845	2945	2345	372	790	1000	1850	5	1	37240693	1151	-40.13	0.48	12	32.29	-77.00	6419.00	3435	20231127	-10.04	1843	20231030	67.66	3435	-10.04	20231127	1843	67.66	20231030	3435	-10.04	20231127	1843	67.66	20231030	0.39	N	004540	1000	372 억	77271	N	N	0	N	N
30	20231127	120201	55	60.00	KOSPI	신고가	종이.목재	N	N	N	Y	60	N	3085	440	2	16.64	37808219475	11579576	258.06	3100	3435	3050	3435	1855	2645	3265.08	0.21	-7546	3045	2845	2445	2245	1845	2945	2345	372	790	1000	1850	5	1	37240693	1149	-40.06	0.48	12	31.09	-77.00	6419.00	3435	20231127	-10.19	1843	20231030	67.39	3435	-10.19	20231127	1843	67.39	20231030	3435	-10.19	20231127	1843	67.39	20231030	0.39	N	004540	1000	372 억	77271	N	N	0	N	N
31	20231127	110159	55	60.00	KOSPI	신고가	종이.목재	N	N	N	Y	60	N	3165	520	2	19.66	34714914880	10586189	235.92	3100	3435	3050	3435	1855	2645	3279.27	0.21	-4431	3045	2845	2445	2245	1845	2945	2345	372	790	1000	1850	5	1	37240693	1179	-41.10	0.49	12	28.43	-77.00	6419.00	3435	20231127	-7.86	1843	20231030	71.73	3435	-7.86	20231127	1843	71.73	20231030	3435	-7.86	20231127	1843	71.73	20231030	0.39	N	004540	1000	372 억	77271	N	N	0	N	N
32	20231127	100158	55	60.00	KOSPI	신고가	종이.목재	N	N	N	Y	60	N	3235	590	2	22.31	25103544065	7539304	168.02	3100	3435	3050	3435	1855	2645	3329.70	0.21	-4431	3045	2845	2445	2245	1845	2945	2345	372	790	1000	1850	5	1	37240693	1205	-42.01	0.50	12	20.24	-77.00	6419.00	3435	20231127	-5.82	1843	20231030	75.53	3435	-5.82	20231127	1843	75.53	20231030	3435	-5.82	20231127	1843	75.53	20231030	0.39	N	004540	1000	372 억	77271	N	N	0	N	N
33	20231127	090158	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2645	0	3	0.00	264500	100	0.00	0	0	0	3435	1855	2645	0.00	0.21	0	3045	2845	2445	2245	1845	2945	2345	372	790	1000	1850	5	1	37240693	985	-34.35	0.41	12	0.00	-77.00	6419.00	3335	20230224	-20.69	1843	20231030	43.52	3335	-20.69	20230224	1843	43.52	20231030	3335	-20.69	20230224	1843	43.52	20231030	0.39	N	004540	1000	372 억	77271	Y	N	0	N	N
34	20231124	160158	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	610	1	29.98	11151110840	4480916	10098.29	2100	2645	2045	2645	1425	2035	2487.85	0.22	-6014	2127	2081	2014	1968	1901	2104	1991	372	610	1000	1420	5	1	37240693	985	-34.35	0.41	12	12.03	-77.00	6419.00	3335	20230224	-20.69	1843	20231030	43.52	3335	-20.69	20230224	1843	43.52	20231030	3335	-20.69	20230224	1843	43.52	20231030	0.40	N	004540	1000	372 억	83158	N	N	0	N	N
35	20231124	150200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	610	1	29.98	9983465010	4039462	9103.42	2100	2645	2045	2645	1425	2035	2471.49	0.22	-6014	2127	2081	2014	1968	1901	2104	1991	372	610	1000	1420	5	1	37240693	985	-34.35	0.41	12	10.85	-77.00	6419.00	3335	20230224	-20.69	1843	20231030	43.52	3335	-20.69	20230224	1843	43.52	20231030	3335	-20.69	20230224	1843	43.52	20231030	0.40	N	004540	1000	372 억	83158	N	N	0	N	N
36	20231124	140200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	610	1	29.98	9890535580	4004328	9024.25	2100	2645	2045	2645	1425	2035	2469.96	0.22	-6004	2127	2081	2014	1968	1901	2104	1991	372	610	1000	1420	5	1	37240693	985	-34.35	0.41	12	10.75	-77.00	6419.00	3335	20230224	-20.69	1843	20231030	43.52	3335	-20.69	20230224	1843	43.52	20231030	3335	-20.69	20230224	1843	43.52	20231030	0.40	N	004540	1000	372 억	83158	N	N	0	N	N
37	20231124	130159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	610	1	29.98	9800301405	3970213	8947.36	2100	2645	2045	2645	1425	2035	2468.46	0.22	-6004	2127	2081	2014	1968	1901	2104	1991	372	610	1000	1420	5	1	37240693	985	-34.35	0.41	12	10.66	-77.00	6419.00	3335	20230224	-20.69	1843	20231030	43.52	3335	-20.69	20230224	1843	43.52	20231030	3335	-20.69	20230224	1843	43.52	20231030	0.40	N	004540	1000	372 억	83158	N	N	0	N	N
38	20231124	120200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	565	2	27.76	8804654990	3593108	8097.51	2100	2640	2045	2645	1425	2035	2450.43	0.22	-6004	2127	2081	2014	1968	1901	2104	1991	372	610	1000	1420	5	1	37240693	968	-33.77	0.41	12	9.65	-77.00	6419.00	3335	20230224	-22.04	1843	20231030	41.07	3335	-22.04	20230224	1843	41.07	20231030	3335	-22.04	20230224	1843	41.07	20231030	0.40	N	004540	1000	372 억	83158	N	N	0	N	N
39	20231124	110200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2505	470	2	23.10	3972649165	1713317	3861.17	2100	2530	2045	2645	1425	2035	2318.69	0.22	-5512	2127	2081	2014	1968	1901	2104	1991	372	610	1000	1420	5	1	37240693	933	-32.53	0.39	12	4.60	-77.00	6419.00	3335	20230224	-24.89	1843	20231030	35.92	3335	-24.89	20230224	1843	35.92	20231030	3335	-24.89	20230224	1843	35.92	20231030	0.40	N	004540	1000	372 억	83158	N	N	0	N	N
40	20231124	100157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2185	150	2	7.37	687997050	316251	712.71	2100	2265	2045	2645	1425	2035	2175.49	0.22	-3723	2127	2081	2014	1968	1901	2104	1991	372	610	1000	1420	5	1	37240693	814	-28.38	0.34	12	0.85	-77.00	6419.00	3335	20230224	-34.48	1843	20231030	18.56	3335	-34.48	20230224	1843	18.56	20231030	3335	-34.48	20230224	1843	18.56	20231030	0.40	N	004540	1000	372 억	83158	N	N	0	N	N
41	20231124	090158	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2140	105	2	5.16	33266660	15739	35.47	2100	2140	2100	2645	1425	2035	2113.75	0.22	-102	2127	2081	2014	1968	1901	2104	1991	372	610	1000	1420	5	1	37240693	797	-27.79	0.33	12	0.04	-77.00	6419.00	3335	20230224	-35.83	1843	20231030	16.12	3335	-35.83	20230224	1843	16.12	20231030	3335	-35.83	20230224	1843	16.12	20231030	0.40	N	004540	1000	372 억	83158	N	N	0	N	N
42	20231123	160156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2035	80	2	4.09	88735236	44371	356.54	1955	2060	1947	2540	1369	1955	1999.79	0.22	529	1967	1960	1950	1943	1933	1964	1947	372	585	1000	1360	5	1	37240693	758	-26.43	0.32	12	0.12	-77.00	6419.00	3335	20230224	-38.98	1843	20231030	10.42	3335	-38.98	20230224	1843	10.42	20231030	3335	-38.98	20230224	1843	10.42	20231030	0.40	N	004540	1000	372 억	82642	N	N	2	N	N
43	20231123	150201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2035	80	2	4.09	63791281	32135	258.22	1955	2035	1947	2540	1369	1955	1985.10	0.22	1187	1967	1960	1950	1943	1933	1964	1947	372	585	1000	1360	5	1	37240693	758	-26.43	0.32	12	0.09	-77.00	6419.00	3335	20230224	-38.98	1843	20231030	10.42	3335	-38.98	20230224	1843	10.42	20231030	3335	-38.98	20230224	1843	10.42	20231030	0.40	N	004540	1000	372 억	82642	N	N	2	N	N
44	20231123	140200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2010	55	2	2.81	46007306	23330	187.46	1955	2010	1947	2540	1369	1955	1972.02	0.22	912	1967	1960	1950	1943	1933	1964	1947	372	585	1000	1360	5	1	37240693	749	-26.10	0.31	12	0.06	-77.00	6419.00	3335	20230224	-39.73	1843	20231030	9.06	3335	-39.73	20230224	1843	9.06	20231030	3335	-39.73	20230224	1843	9.06	20231030	0.40	N	004540	1000	372 억	82642	N	N	2	N	N
45	20231123	130159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1969	14	2	0.72	29155131	14883	119.59	1955	1969	1947	2540	1369	1955	1958.96	0.22	834	1967	1960	1950	1943	1933	1964	1947	372	585	1000	1360	1	1	37240693	733	-25.57	0.31	12	0.04	-77.00	6419.00	3335	20230224	-40.96	1843	20231030	6.84	3335	-40.96	20230224	1843	6.84	20231030	3335	-40.96	20230224	1843	6.84	20231030	0.40	N	004540	1000	372 억	82642	N	N	2	N	N
46	20231123	120157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1969	14	2	0.72	26015757	13287	106.77	1955	1969	1947	2540	1369	1955	1957.99	0.22	841	1967	1960	1950	1943	1933	1964	1947	372	585	1000	1360	1	1	37240693	733	-25.57	0.31	12	0.04	-77.00	6419.00	3335	20230224	-40.96	1843	20231030	6.84	3335	-40.96	20230224	1843	6.84	20231030	3335	-40.96	20230224	1843	6.84	20231030	0.40	N	004540	1000	372 억	82642	N	N	2	N	N
47	20231123	110200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1959	4	2	0.20	13606799	6963	55.95	1955	1960	1947	2540	1369	1955	1954.16	0.22	394	1967	1960	1950	1943	1933	1964	1947	372	585	1000	1360	1	1	37240693	730	-25.44	0.31	12	0.02	-77.00	6419.00	3335	20230224	-41.26	1843	20231030	6.29	3335	-41.26	20230224	1843	6.29	20231030	3335	-41.26	20230224	1843	6.29	20231030	0.40	N	004540	1000	372 억	82642	N	N	2	N	N
48	20231123	100159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1955	0	3	0.00	8823292	4519	36.31	1955	1956	1947	2540	1369	1955	1952.49	0.22	145	1967	1960	1950	1943	1933	1964	1947	372	585	1000	1360	1	1	37240693	728	-25.39	0.30	12	0.01	-77.00	6419.00	3335	20230224	-41.38	1843	20231030	6.08	3335	-41.38	20230224	1843	6.08	20231030	3335	-41.38	20230224	1843	6.08	20231030	0.40	N	004540	1000	372 억	82642	N	N	2	N	N
49	20231123	090159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1955	0	3	0.00	525915	269	2.16	1955	1956	1955	2540	1369	1955	1955.07	0.22	20	1967	1960	1950	1943	1933	1964	1947	372	585	1000	1360	1	1	37240693	728	-25.39	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.38	1843	20231030	6.08	3335	-41.38	20230224	1843	6.08	20231030	3335	-41.38	20230224	1843	6.08	20231030	0.40	N	004540	1000	372 억	82642	N	N	2	N	N
50	20231122	160154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1955	0	3	0.00	24033104	12308	40.51	1954	1957	1940	2540	1369	1955	1952.64	0.22	155	1987	1970	1938	1921	1889	1979	1930	372	585	1000	1360	1	1	37240693	728	-25.39	0.30	12	0.03	-77.00	6419.00	3335	20230224	-41.38	1843	20231030	6.08	3335	-41.38	20230224	1843	6.08	20231030	3335	-41.38	20230224	1843	6.08	20231030	0.41	N	004540	1000	372 억	82487	N	N	2	N	N
51	20231122	150157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1953	-2	5	-0.10	18567644	9511	31.31	1954	1957	1940	2540	1369	1955	1952.23	0.22	196	1987	1970	1938	1921	1889	1979	1930	372	585	1000	1360	1	1	37240693	727	-25.36	0.30	12	0.03	-77.00	6419.00	3335	20230224	-41.44	1843	20231030	5.97	3335	-41.44	20230224	1843	5.97	20231030	3335	-41.44	20230224	1843	5.97	20231030	0.41	N	004540	1000	372 억	82487	N	N	3	N	N
52	20231122	140154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1957	2	2	0.10	18002909	9222	30.36	1954	1957	1940	2540	1369	1955	1952.17	0.22	116	1987	1970	1938	1921	1889	1979	1930	372	585	1000	1360	1	1	37240693	729	-25.42	0.30	12	0.02	-77.00	6419.00	3335	20230224	-41.32	1843	20231030	6.19	3335	-41.32	20230224	1843	6.19	20231030	3335	-41.32	20230224	1843	6.19	20231030	0.41	N	004540	1000	372 억	82487	N	N	3	N	N
53	20231122	130202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1949	-6	5	-0.31	16958452	8688	28.60	1954	1956	1940	2540	1369	1955	1951.94	0.22	116	1987	1970	1938	1921	1889	1979	1930	372	585	1000	1360	1	1	37240693	726	-25.31	0.30	12	0.02	-77.00	6419.00	3335	20230224	-41.56	1843	20231030	5.75	3335	-41.56	20230224	1843	5.75	20231030	3335	-41.56	20230224	1843	5.75	20231030	0.41	N	004540	1000	372 억	82487	N	N	3	N	N
54	20231122	120200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1947	-8	5	-0.41	10289406	5273	17.36	1954	1955	1940	2540	1369	1955	1951.34	0.22	-59	1987	1970	1938	1921	1889	1979	1930	372	585	1000	1360	1	1	37240693	725	-25.29	0.30	12	0.01	-77.00	6419.00	3335	20230224	-41.62	1843	20231030	5.64	3335	-41.62	20230224	1843	5.64	20231030	3335	-41.62	20230224	1843	5.64	20231030	0.41	N	004540	1000	372 억	82487	N	N	3	N	N
55	20231122	110205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1944	-11	5	-0.56	3991487	2050	6.75	1954	1954	1940	2540	1369	1955	1947.07	0.22	-67	1987	1970	1938	1921	1889	1979	1930	372	585	1000	1360	1	1	37240693	724	-25.25	0.30	12	0.01	-77.00	6419.00	3335	20230224	-41.71	1843	20231030	5.48	3335	-41.71	20230224	1843	5.48	20231030	3335	-41.71	20230224	1843	5.48	20231030	0.41	N	004540	1000	372 억	82487	N	N	3	N	N
56	20231122	100201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1945	-10	5	-0.51	2358306	1210	3.98	1954	1954	1940	2540	1369	1955	1949.01	0.22	-67	1987	1970	1938	1921	1889	1979	1930	372	585	1000	1360	1	1	37240693	724	-25.26	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.68	1843	20231030	5.53	3335	-41.68	20230224	1843	5.53	20231030	3335	-41.68	20230224	1843	5.53	20231030	0.41	N	004540	1000	372 억	82487	N	N	3	N	N
57	20231122	090156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1954	-1	5	-0.05	3908	2	0.01	1954	1954	1954	2540	1369	1955	1954.00	0.22	0	1987	1970	1938	1921	1889	1979	1930	372	585	1000	1360	1	1	37240693	728	-25.38	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.41	1843	20231030	6.02	3335	-41.41	20230224	1843	6.02	20231030	3335	-41.41	20230224	1843	6.02	20231030	0.41	N	004540	1000	372 억	82487	N	N	3	N	N
58	20231121	160157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1955	39	2	2.04	57648030	29870	231.44	1906	1955	1906	2490	1342	1916	1929.96	0.22	1549	1935	1925	1916	1906	1897	1930	1911	372	574	1000	1340	1	1	37240693	728	-25.39	0.30	12	0.08	-77.00	6419.00	3335	20230224	-41.38	1843	20231030	6.08	3335	-41.38	20230224	1843	6.08	20231030	3335	-41.38	20230224	1843	6.08	20231030	0.41	N	004540	1000	372 억	80938	N	N	3	N	N
59	20231121	150157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1953	37	2	1.93	54067612	28037	217.24	1906	1955	1906	2490	1342	1916	1928.44	0.22	1486	1935	1925	1916	1906	1897	1930	1911	372	574	1000	1340	1	1	37240693	727	-25.36	0.30	12	0.08	-77.00	6419.00	3335	20230224	-41.44	1843	20231030	5.97	3335	-41.44	20230224	1843	5.97	20231030	3335	-41.44	20230224	1843	5.97	20231030	0.41	N	004540	1000	372 억	80938	N	N	16	N	N
60	20231121	140153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1954	38	2	1.98	51592195	26767	207.40	1906	1955	1906	2490	1342	1916	1927.46	0.22	1046	1935	1925	1916	1906	1897	1930	1911	372	574	1000	1340	1	1	37240693	728	-25.38	0.30	12	0.07	-77.00	6419.00	3335	20230224	-41.41	1843	20231030	6.02	3335	-41.41	20230224	1843	6.02	20231030	3335	-41.41	20230224	1843	6.02	20231030	0.41	N	004540	1000	372 억	80938	N	N	16	N	N
61	20231121	130156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1950	34	2	1.77	46479444	24147	187.10	1906	1950	1906	2490	1342	1916	1924.85	0.22	742	1935	1925	1916	1906	1897	1930	1911	372	574	1000	1340	1	1	37240693	726	-25.32	0.30	12	0.06	-77.00	6419.00	3335	20230224	-41.53	1843	20231030	5.81	3335	-41.53	20230224	1843	5.81	20231030	3335	-41.53	20230224	1843	5.81	20231030	0.41	N	004540	1000	372 억	80938	N	N	16	N	N
62	20231121	120155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1933	17	2	0.89	37137593	19337	149.83	1906	1933	1906	2490	1342	1916	1920.55	0.22	411	1935	1925	1916	1906	1897	1930	1911	372	574	1000	1340	1	1	37240693	720	-25.10	0.30	12	0.05	-77.00	6419.00	3335	20230224	-42.04	1843	20231030	4.88	3335	-42.04	20230224	1843	4.88	20231030	3335	-42.04	20230224	1843	4.88	20231030	0.41	N	004540	1000	372 억	80938	N	N	16	N	N
63	20231121	110154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1920	4	2	0.21	20111063	10493	81.30	1906	1930	1906	2490	1342	1916	1916.62	0.22	89	1935	1925	1916	1906	1897	1930	1911	372	574	1000	1340	1	1	37240693	715	-24.94	0.30	12	0.03	-77.00	6419.00	3335	20230224	-42.43	1843	20231030	4.18	3335	-42.43	20230224	1843	4.18	20231030	3335	-42.43	20230224	1843	4.18	20231030	0.41	N	004540	1000	372 억	80938	N	N	16	N	N
64	20231121	100152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1919	3	2	0.16	8672343	4530	35.10	1906	1930	1906	2490	1342	1916	1914.42	0.22	-73	1935	1925	1916	1906	1897	1930	1911	372	574	1000	1340	1	1	37240693	715	-24.92	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.46	1843	20231030	4.12	3335	-42.46	20230224	1843	4.12	20231030	3335	-42.46	20230224	1843	4.12	20231030	0.41	N	004540	1000	372 억	80938	N	N	16	N	N
65	20231121	090154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1930	14	2	0.73	3235576	1695	13.13	1906	1930	1906	2490	1342	1916	1908.89	0.22	-40	1935	1925	1916	1906	1897	1930	1911	372	574	1000	1340	1	1	37240693	719	-25.06	0.30	12	0.00	-77.00	6419.00	3335	20230224	-42.13	1843	20231030	4.72	3335	-42.13	20230224	1843	4.72	20231030	3335	-42.13	20230224	1843	4.72	20231030	0.41	N	004540	1000	372 억	80938	N	N	16	N	N
66	20231120	160153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1916	5	2	0.26	24745019	12906	69.06	1907	1926	1907	2480	1338	1911	1917.33	0.21	1427	1945	1928	1919	1902	1893	1923	1897	372	569	1000	1330	1	1	37240693	714	-24.88	0.30	12	0.03	-77.00	6419.00	3335	20230224	-42.55	1843	20231030	3.96	3335	-42.55	20230224	1843	3.96	20231030	3335	-42.55	20230224	1843	3.96	20231030	0.41	N	004540	1000	372 억	79479	N	N	16	N	N
67	20231120	150154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1918	7	2	0.37	19871151	10365	55.46	1907	1926	1907	2480	1338	1911	1917.14	0.21	1133	1945	1928	1919	1902	1893	1923	1897	372	569	1000	1330	1	1	37240693	714	-24.91	0.30	12	0.03	-77.00	6419.00	3335	20230224	-42.49	1843	20231030	4.07	3335	-42.49	20230224	1843	4.07	20231030	3335	-42.49	20230224	1843	4.07	20231030	0.41	N	004540	1000	372 억	79479	N	N	0	N	N
68	20231120	140155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1921	10	2	0.52	16629695	8677	46.43	1907	1926	1907	2480	1338	1911	1916.53	0.21	836	1945	1928	1919	1902	1893	1923	1897	372	569	1000	1330	1	1	37240693	715	-24.95	0.30	12	0.02	-77.00	6419.00	3335	20230224	-42.40	1843	20231030	4.23	3335	-42.40	20230224	1843	4.23	20231030	3335	-42.40	20230224	1843	4.23	20231030	0.41	N	004540	1000	372 억	79479	N	N	0	N	N
69	20231120	130154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1921	10	2	0.52	15294442	7982	42.71	1907	1926	1907	2480	1338	1911	1916.12	0.21	650	1945	1928	1919	1902	1893	1923	1897	372	569	1000	1330	1	1	37240693	715	-24.95	0.30	12	0.02	-77.00	6419.00	3335	20230224	-42.40	1843	20231030	4.23	3335	-42.40	20230224	1843	4.23	20231030	3335	-42.40	20230224	1843	4.23	20231030	0.41	N	004540	1000	372 억	79479	N	N	0	N	N
70	20231120	120153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1921	10	2	0.52	13819119	7214	38.60	1907	1926	1907	2480	1338	1911	1915.60	0.21	645	1945	1928	1919	1902	1893	1923	1897	372	569	1000	1330	1	1	37240693	715	-24.95	0.30	12	0.02	-77.00	6419.00	3335	20230224	-42.40	1843	20231030	4.23	3335	-42.40	20230224	1843	4.23	20231030	3335	-42.40	20230224	1843	4.23	20231030	0.41	N	004540	1000	372 억	79479	N	N	0	N	N
71	20231120	110153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1923	12	2	0.63	12819955	6694	35.82	1907	1926	1907	2480	1338	1911	1915.14	0.21	651	1945	1928	1919	1902	1893	1923	1897	372	569	1000	1330	1	1	37240693	716	-24.97	0.30	12	0.02	-77.00	6419.00	3335	20230224	-42.34	1843	20231030	4.34	3335	-42.34	20230224	1843	4.34	20231030	3335	-42.34	20230224	1843	4.34	20231030	0.41	N	004540	1000	372 억	79479	N	N	0	N	N
72	20231120	100153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1925	14	2	0.73	4522746	2361	12.63	1907	1926	1907	2480	1338	1911	1915.61	0.21	-71	1945	1928	1919	1902	1893	1923	1897	372	569	1000	1330	1	1	37240693	717	-25.00	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.28	1843	20231030	4.45	3335	-42.28	20230224	1843	4.45	20231030	3335	-42.28	20230224	1843	4.45	20231030	0.41	N	004540	1000	372 억	79479	N	N	0	N	N
73	20231120	090154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1911	0	3	0.00	406203	213	1.14	1907	1911	1907	2480	1338	1911	1907.06	0.21	3	1945	1928	1919	1902	1893	1923	1897	372	569	1000	1330	1	1	37240693	712	-24.82	0.30	12	0.00	-77.00	6419.00	3335	20230224	-42.70	1843	20231030	3.69	3335	-42.70	20230224	1843	3.69	20231030	3335	-42.70	20230224	1843	3.69	20231030	0.41	N	004540	1000	372 억	79479	N	N	0	N	N
74	20231117	160156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1911	-26	5	-1.34	35848782	18688	121.01	1913	1936	1910	2515	1356	1937	1918.30	0.22	-878	1971	1954	1943	1926	1915	1962	1934	372	578	1000	1350	1	1	37240693	712	-24.82	0.30	12	0.05	-77.00	6419.00	3335	20230224	-42.70	1843	20231030	3.69	3335	-42.70	20230224	1843	3.69	20231030	3335	-42.70	20230224	1843	3.69	20231030	0.41	N	004540	1000	372 억	80223	N	N	0	N	N
75	20231117	150157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1915	-22	5	-1.14	24091691	12537	81.18	1913	1936	1912	2515	1356	1937	1921.65	0.22	-798	1971	1954	1943	1926	1915	1962	1934	372	578	1000	1350	1	1	37240693	713	-24.87	0.30	12	0.03	-77.00	6419.00	3335	20230224	-42.58	1843	20231030	3.91	3335	-42.58	20230224	1843	3.91	20231030	3335	-42.58	20230224	1843	3.91	20231030	0.41	N	004540	1000	372 억	80223	N	N	0	N	N
76	20231117	140157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1930	-7	5	-0.36	14580099	7575	49.05	1913	1936	1912	2515	1356	1937	1924.77	0.22	-714	1971	1954	1943	1926	1915	1962	1934	372	578	1000	1350	1	1	37240693	719	-25.06	0.30	12	0.02	-77.00	6419.00	3335	20230224	-42.13	1843	20231030	4.72	3335	-42.13	20230224	1843	4.72	20231030	3335	-42.13	20230224	1843	4.72	20231030	0.41	N	004540	1000	372 억	80223	N	N	0	N	N
77	20231117	130156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1932	-5	5	-0.26	9641348	5017	32.49	1913	1936	1912	2515	1356	1937	1921.74	0.22	-687	1971	1954	1943	1926	1915	1962	1934	372	578	1000	1350	1	1	37240693	719	-25.09	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.07	1843	20231030	4.83	3335	-42.07	20230224	1843	4.83	20231030	3335	-42.07	20230224	1843	4.83	20231030	0.41	N	004540	1000	372 억	80223	N	N	0	N	N
78	20231117	120157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1930	-7	5	-0.36	9334361	4858	31.46	1913	1936	1912	2515	1356	1937	1921.44	0.22	-539	1971	1954	1943	1926	1915	1962	1934	372	578	1000	1350	1	1	37240693	719	-25.06	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.13	1843	20231030	4.72	3335	-42.13	20230224	1843	4.72	20231030	3335	-42.13	20230224	1843	4.72	20231030	0.41	N	004540	1000	372 억	80223	N	N	0	N	N
79	20231117	110156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1921	-16	5	-0.83	6293836	3277	21.22	1913	1936	1912	2515	1356	1937	1920.61	0.22	-438	1971	1954	1943	1926	1915	1962	1934	372	578	1000	1350	1	1	37240693	715	-24.95	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.40	1843	20231030	4.23	3335	-42.40	20230224	1843	4.23	20231030	3335	-42.40	20230224	1843	4.23	20231030	0.41	N	004540	1000	372 억	80223	N	N	0	N	N
80	20231117	100157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1932	-5	5	-0.26	4064265	2119	13.72	1913	1936	1912	2515	1356	1937	1918.01	0.22	-211	1971	1954	1943	1926	1915	1962	1934	372	578	1000	1350	1	1	37240693	719	-25.09	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.07	1843	20231030	4.83	3335	-42.07	20230224	1843	4.83	20231030	3335	-42.07	20230224	1843	4.83	20231030	0.41	N	004540	1000	372 억	80223	N	N	0	N	N
81	20231117	090157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1936	-1	5	-0.05	1528503	799	5.17	1913	1936	1912	2515	1356	1937	1913.02	0.22	347	1971	1954	1943	1926	1915	1962	1934	372	578	1000	1350	1	1	37240693	721	-25.14	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.95	1843	20231030	5.05	3335	-41.95	20230224	1843	5.05	20231030	3335	-41.95	20230224	1843	5.05	20231030	0.41	N	004540	1000	372 억	80223	N	N	0	N	N
82	20231116	160156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1933	-5	5	-0.26	28458439	14682	75.81	1932	1960	1932	2515	1357	1938	1938.32	0.21	-5824	1960	1949	1937	1926	1914	1954	1931	372	577	1000	1350	1	1	37240693	720	-25.10	0.30	12	0.04	-77.00	6419.00	3335	20230224	-42.04	1843	20231030	4.88	3335	-42.04	20230224	1843	4.88	20231030	3335	-42.04	20230224	1843	4.88	20231030	0.41	N	004540	1000	372 억	78661	N	N	1	N	N
83	20231116	150157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1935	-3	5	-0.15	22384855	11540	59.59	1932	1960	1932	2515	1357	1938	1939.76	0.21	-4675	1960	1949	1937	1926	1914	1954	1931	372	577	1000	1350	1	1	37240693	721	-25.13	0.30	12	0.03	-77.00	6419.00	3335	20230224	-41.98	1843	20231030	4.99	3335	-41.98	20230224	1843	4.99	20231030	3335	-41.98	20230224	1843	4.99	20231030	0.41	N	004540	1000	372 억	78661	N	N	1	N	N
84	20231116	140156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1937	-1	5	-0.05	18491737	9531	49.22	1932	1960	1932	2515	1357	1938	1940.17	0.21	-3549	1960	1949	1937	1926	1914	1954	1931	372	577	1000	1350	1	1	37240693	721	-25.16	0.30	12	0.03	-77.00	6419.00	3335	20230224	-41.92	1843	20231030	5.10	3335	-41.92	20230224	1843	5.10	20231030	3335	-41.92	20230224	1843	5.10	20231030	0.41	N	004540	1000	372 억	78661	N	N	1	N	N
85	20231116	130156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1941	3	2	0.15	12498937	6439	33.25	1932	1960	1932	2515	1357	1938	1941.13	0.21	-2598	1960	1949	1937	1926	1914	1954	1931	372	577	1000	1350	1	1	37240693	723	-25.21	0.30	12	0.02	-77.00	6419.00	3335	20230224	-41.80	1843	20231030	5.32	3335	-41.80	20230224	1843	5.32	20231030	3335	-41.80	20230224	1843	5.32	20231030	0.41	N	004540	1000	372 억	78661	N	N	1	N	N
86	20231116	120156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1941	3	2	0.15	6149625	3163	16.33	1932	1960	1932	2515	1357	1938	1944.24	0.21	-1435	1960	1949	1937	1926	1914	1954	1931	372	577	1000	1350	1	1	37240693	723	-25.21	0.30	12	0.01	-77.00	6419.00	3335	20230224	-41.80	1843	20231030	5.32	3335	-41.80	20230224	1843	5.32	20231030	3335	-41.80	20230224	1843	5.32	20231030	0.41	N	004540	1000	372 억	78661	N	N	1	N	N
87	20231116	110155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1941	3	2	0.15	3400583	1747	9.02	1932	1960	1932	2515	1357	1938	1946.53	0.21	-662	1960	1949	1937	1926	1914	1954	1931	372	577	1000	1350	1	1	37240693	723	-25.21	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.80	1843	20231030	5.32	3335	-41.80	20230224	1843	5.32	20231030	3335	-41.80	20230224	1843	5.32	20231030	0.41	N	004540	1000	372 억	78661	N	N	1	N	N
88	20231116	100153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1932	-6	5	-0.31	195132	101	0.52	1932	1932	1932	2515	1357	1938	1932.00	0.21	0	1960	1949	1937	1926	1914	1954	1931	372	577	1000	1350	1	1	37240693	719	-25.09	0.30	12	0.00	-77.00	6419.00	3335	20230224	-42.07	1843	20231030	4.83	3335	-42.07	20230224	1843	4.83	20231030	3335	-42.07	20230224	1843	4.83	20231030	0.41	N	004540	1000	372 억	78661	N	N	1	N	N
89	20231116	090153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1938	0	3	0.00	0	0	0.00	0	0	0	2515	1357	1938	0.00	0.21	0	1960	1949	1937	1926	1914	1954	1931	372	577	1000	1350	1	1	37240693	722	-25.17	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.89	1843	20231030	5.15	3335	-41.89	20230224	1843	5.15	20231030	3335	-41.89	20230224	1843	5.15	20231030	0.41	N	004540	1000	372 억	78661	N	N	1	N	N
90	20231115	160149	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1938	7	2	0.36	36934906	19089	253.67	1925	1948	1925	2510	1352	1931	1934.88	0.21	1246	1967	1949	1927	1909	1887	1958	1918	372	579	1000	1350	1	1	37240693	722	-25.17	0.30	12	0.05	-77.00	6419.00	3335	20230224	-41.89	1843	20231030	5.15	3335	-41.89	20230224	1843	5.15	20231030	3335	-41.89	20230224	1843	5.15	20231030	0.45	N	004540	1000	372 억	77390	N	N	1	N	N
91	20231115	150157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1938	7	2	0.36	36467861	18848	250.47	1925	1948	1925	2510	1352	1931	1934.84	0.21	1244	1967	1949	1927	1909	1887	1958	1918	372	579	1000	1350	1	1	37240693	722	-25.17	0.30	12	0.05	-77.00	6419.00	3335	20230224	-41.89	1843	20231030	5.15	3335	-41.89	20230224	1843	5.15	20231030	3335	-41.89	20230224	1843	5.15	20231030	0.45	N	004540	1000	372 억	77390	N	N	23	N	N
92	20231115	140158	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1939	8	2	0.41	33797037	17470	232.16	1925	1948	1925	2510	1352	1931	1934.58	0.21	1245	1967	1949	1927	1909	1887	1958	1918	372	579	1000	1350	1	1	37240693	722	-25.18	0.30	12	0.05	-77.00	6419.00	3335	20230224	-41.86	1843	20231030	5.21	3335	-41.86	20230224	1843	5.21	20231030	3335	-41.86	20230224	1843	5.21	20231030	0.45	N	004540	1000	372 억	77390	N	N	23	N	N
93	20231115	130157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1943	12	2	0.62	15830734	8166	108.52	1925	1948	1925	2510	1352	1931	1938.62	0.21	759	1967	1949	1927	1909	1887	1958	1918	372	579	1000	1350	1	1	37240693	724	-25.23	0.30	12	0.02	-77.00	6419.00	3335	20230224	-41.74	1843	20231030	5.43	3335	-41.74	20230224	1843	5.43	20231030	3335	-41.74	20230224	1843	5.43	20231030	0.45	N	004540	1000	372 억	77390	N	N	23	N	N
94	20231115	120158	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1934	3	2	0.16	14950856	7713	102.50	1925	1948	1925	2510	1352	1931	1938.40	0.21	729	1967	1949	1927	1909	1887	1958	1918	372	579	1000	1350	1	1	37240693	720	-25.12	0.30	12	0.02	-77.00	6419.00	3335	20230224	-42.01	1843	20231030	4.94	3335	-42.01	20230224	1843	4.94	20231030	3335	-42.01	20230224	1843	4.94	20231030	0.45	N	004540	1000	372 억	77390	N	N	23	N	N
95	20231115	110200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1942	11	2	0.57	6092762	3150	41.86	1925	1942	1925	2510	1352	1931	1934.21	0.21	447	1967	1949	1927	1909	1887	1958	1918	372	579	1000	1350	1	1	37240693	723	-25.22	0.30	12	0.01	-77.00	6419.00	3335	20230224	-41.77	1843	20231030	5.37	3335	-41.77	20230224	1843	5.37	20231030	3335	-41.77	20230224	1843	5.37	20231030	0.45	N	004540	1000	372 억	77390	N	N	23	N	N
96	20231115	100156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1938	7	2	0.36	3410986	1768	23.50	1925	1942	1925	2510	1352	1931	1929.29	0.21	138	1967	1949	1927	1909	1887	1958	1918	372	579	1000	1350	1	1	37240693	722	-25.17	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.89	1843	20231030	5.15	3335	-41.89	20230224	1843	5.15	20231030	3335	-41.89	20230224	1843	5.15	20231030	0.45	N	004540	1000	372 억	77390	N	N	23	N	N
97	20231115	090157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1925	-6	5	-0.31	962500	500	6.64	1925	1925	1925	2510	1352	1931	1925.00	0.21	0	1967	1949	1927	1909	1887	1958	1918	372	579	1000	1350	1	1	37240693	717	-25.00	0.30	12	0.00	-77.00	6419.00	3335	20230224	-42.28	1843	20231030	4.45	3335	-42.28	20230224	1843	4.45	20231030	3335	-42.28	20230224	1843	4.45	20231030	0.45	N	004540	1000	372 억	77390	N	N	23	N	N
98	20231114	160157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1931	-1	5	-0.05	14512303	7519	31.53	1905	1945	1905	2510	1353	1932	1930.08	0.21	431	2027	1979	1927	1879	1827	2003	1903	372	578	1000	1350	1	1	37240693	719	-25.08	0.30	12	0.02	-77.00	6419.00	3335	20230224	-42.10	1843	20231030	4.77	3335	-42.10	20230224	1843	4.77	20231030	3335	-42.10	20230224	1843	4.77	20231030	0.48	N	004540	1000	372 억	76864	N	N	23	N	N
99	20231114	150156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1941	9	2	0.47	9759388	5059	21.21	1905	1945	1905	2510	1353	1932	1929.11	0.21	402	2027	1979	1927	1879	1827	2003	1903	372	578	1000	1350	1	1	37240693	723	-25.21	0.30	12	0.01	-77.00	6419.00	3335	20230224	-41.80	1843	20231030	5.32	3335	-41.80	20230224	1843	5.32	20231030	3335	-41.80	20230224	1843	5.32	20231030	0.48	N	004540	1000	372 억	76864	N	N	23	N	N
100	20231114	140155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1940	8	2	0.41	9612206	4983	20.90	1905	1945	1905	2510	1353	1932	1929.00	0.21	402	2027	1979	1927	1879	1827	2003	1903	372	578	1000	1350	1	1	37240693	722	-25.19	0.30	12	0.01	-77.00	6419.00	3335	20230224	-41.83	1843	20231030	5.26	3335	-41.83	20230224	1843	5.26	20231030	3335	-41.83	20230224	1843	5.26	20231030	0.48	N	004540	1000	372 억	76864	N	N	23	N	N
101	20231114	130156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1936	4	2	0.21	8517962	4418	18.53	1905	1945	1905	2510	1353	1932	1928.01	0.21	439	2027	1979	1927	1879	1827	2003	1903	372	578	1000	1350	1	1	37240693	721	-25.14	0.30	12	0.01	-77.00	6419.00	3335	20230224	-41.95	1843	20231030	5.05	3335	-41.95	20230224	1843	5.05	20231030	3335	-41.95	20230224	1843	5.05	20231030	0.48	N	004540	1000	372 억	76864	N	N	23	N	N
102	20231114	120155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1933	1	2	0.05	7485342	3884	16.29	1905	1945	1905	2510	1353	1932	1927.23	0.21	439	2027	1979	1927	1879	1827	2003	1903	372	578	1000	1350	1	1	37240693	720	-25.10	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.04	1843	20231030	4.88	3335	-42.04	20230224	1843	4.88	20231030	3335	-42.04	20230224	1843	4.88	20231030	0.48	N	004540	1000	372 억	76864	N	N	23	N	N
103	20231114	110157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1931	-1	5	-0.05	4532900	2357	9.88	1905	1945	1905	2510	1353	1932	1923.17	0.21	439	2027	1979	1927	1879	1827	2003	1903	372	578	1000	1350	1	1	37240693	719	-25.08	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.10	1843	20231030	4.77	3335	-42.10	20230224	1843	4.77	20231030	3335	-42.10	20230224	1843	4.77	20231030	0.48	N	004540	1000	372 억	76864	N	N	23	N	N
104	20231114	100156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1943	11	2	0.57	2329529	1216	5.10	1905	1945	1905	2510	1353	1932	1915.73	0.21	440	2027	1979	1927	1879	1827	2003	1903	372	578	1000	1350	1	1	37240693	724	-25.23	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.74	1843	20231030	5.43	3335	-41.74	20230224	1843	5.43	20231030	3335	-41.74	20230224	1843	5.43	20231030	0.48	N	004540	1000	372 억	76864	N	N	23	N	N
105	20231114	090155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1927	-5	5	-0.26	1398697	734	3.08	1905	1927	1905	2510	1353	1932	1905.58	0.21	136	2027	1979	1927	1879	1827	2003	1903	372	578	1000	1350	1	1	37240693	718	-25.03	0.30	12	0.00	-77.00	6419.00	3335	20230224	-42.22	1843	20231030	4.56	3335	-42.22	20230224	1843	4.56	20231030	3335	-42.22	20230224	1843	4.56	20231030	0.48	N	004540	1000	372 억	76864	N	N	23	N	N
106	20231113	160155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1932	-29	5	-1.48	45679812	23847	202.32	1925	1975	1875	2545	1373	1961	1915.54	0.21	-103	1990	1975	1959	1944	1928	1967	1936	372	584	1000	1370	1	1	37240693	719	-25.09	0.30	12	0.06	-77.00	6419.00	3335	20230224	-42.07	1843	20231030	4.83	3335	-42.07	20230224	1843	4.83	20231030	3335	-42.07	20230224	1843	4.83	20231030	0.51	N	004540	1000	372 억	76890	N	N	23	N	N
107	20231113	150155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1926	-35	5	-1.78	42667703	22283	189.05	1925	1975	1875	2545	1373	1961	1914.81	0.21	181	1990	1975	1959	1944	1928	1967	1936	372	584	1000	1370	1	1	37240693	717	-25.01	0.30	12	0.06	-77.00	6419.00	3335	20230224	-42.25	1843	20231030	4.50	3335	-42.25	20230224	1843	4.50	20231030	3335	-42.25	20230224	1843	4.50	20231030	0.51	N	004540	1000	372 억	76890	N	N	8	N	N
108	20231113	140154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1916	-45	5	-2.29	38299372	20007	169.74	1925	1975	1875	2545	1373	1961	1914.30	0.21	558	1990	1975	1959	1944	1928	1967	1936	372	584	1000	1370	1	1	37240693	714	-24.88	0.30	12	0.05	-77.00	6419.00	3335	20230224	-42.55	1843	20231030	3.96	3335	-42.55	20230224	1843	3.96	20231030	3335	-42.55	20230224	1843	3.96	20231030	0.51	N	004540	1000	372 억	76890	N	N	8	N	N
109	20231113	130153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1913	-48	5	-2.45	37594957	19639	166.62	1925	1975	1875	2545	1373	1961	1914.30	0.21	695	1990	1975	1959	1944	1928	1967	1936	372	584	1000	1370	1	1	37240693	712	-24.84	0.30	12	0.05	-77.00	6419.00	3335	20230224	-42.64	1843	20231030	3.80	3335	-42.64	20230224	1843	3.80	20231030	3335	-42.64	20230224	1843	3.80	20231030	0.51	N	004540	1000	372 억	76890	N	N	8	N	N
110	20231113	120153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1902	-59	5	-3.01	32448789	16935	143.68	1925	1975	1875	2545	1373	1961	1916.08	0.21	846	1990	1975	1959	1944	1928	1967	1936	372	584	1000	1370	1	1	37240693	708	-24.70	0.30	12	0.05	-77.00	6419.00	3335	20230224	-42.97	1843	20231030	3.20	3335	-42.97	20230224	1843	3.20	20231030	3335	-42.97	20230224	1843	3.20	20231030	0.51	N	004540	1000	372 억	76890	N	N	8	N	N
111	20231113	110152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1961	0	3	0.00	10008020	5127	43.50	1925	1975	1925	2545	1373	1961	1952.02	0.21	228	1990	1975	1959	1944	1928	1967	1936	372	584	1000	1370	1	1	37240693	730	-25.47	0.31	12	0.01	-77.00	6419.00	3335	20230224	-41.20	1843	20231030	6.40	3335	-41.20	20230224	1843	6.40	20231030	3335	-41.20	20230224	1843	6.40	20231030	0.51	N	004540	1000	372 억	76890	N	N	8	N	N
112	20231113	100153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1972	11	2	0.56	8464603	4341	36.83	1925	1975	1925	2545	1373	1961	1949.92	0.21	229	1990	1975	1959	1944	1928	1967	1936	372	584	1000	1370	1	1	37240693	734	-25.61	0.31	12	0.01	-77.00	6419.00	3335	20230224	-40.87	1843	20231030	7.00	3335	-40.87	20230224	1843	7.00	20231030	3335	-40.87	20230224	1843	7.00	20231030	0.51	N	004540	1000	372 억	76890	N	N	8	N	N
113	20231113	090154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1925	-36	5	-1.84	4081650	2119	17.98	1925	1950	1925	2545	1373	1961	1926.22	0.21	144	1990	1975	1959	1944	1928	1967	1936	372	584	1000	1370	1	1	37240693	717	-25.00	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.28	1843	20231030	4.45	3335	-42.28	20230224	1843	4.45	20231030	3335	-42.28	20230224	1843	4.45	20231030	0.51	N	004540	1000	372 억	76890	N	N	8	N	N
114	20231110	160154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1961	-1	5	-0.05	22921290	11666	118.75	1964	1974	1943	2550	1374	1962	1964.83	0.21	-429	1990	1975	1965	1950	1940	1971	1946	372	588	1000	1370	1	1	37240693	730	-25.47	0.31	12	0.03	-77.00	6419.00	3335	20230224	-41.20	1843	20231030	6.40	3335	-41.20	20230224	1843	6.40	20231030	3335	-41.20	20230224	1843	6.40	20231030	0.51	N	004540	1000	372 억	77282	N	N	8	N	N
115	20231110	150156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1964	2	2	0.10	18712328	9522	96.93	1964	1974	1943	2550	1374	1962	1965.17	0.21	-305	1990	1975	1965	1950	1940	1971	1946	372	588	1000	1370	1	1	37240693	731	-25.51	0.31	12	0.03	-77.00	6419.00	3335	20230224	-41.11	1843	20231030	6.57	3335	-41.11	20230224	1843	6.57	20231030	3335	-41.11	20230224	1843	6.57	20231030	0.51	N	004540	1000	372 억	77282	N	N	13	N	N
116	20231110	140155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1968	6	2	0.31	16222220	8256	84.04	1964	1974	1943	2550	1374	1962	1964.90	0.21	-304	1990	1975	1965	1950	1940	1971	1946	372	588	1000	1370	1	1	37240693	733	-25.56	0.31	12	0.02	-77.00	6419.00	3335	20230224	-40.99	1843	20231030	6.78	3335	-40.99	20230224	1843	6.78	20231030	3335	-40.99	20230224	1843	6.78	20231030	0.51	N	004540	1000	372 억	77282	N	N	13	N	N
117	20231110	130156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1968	6	2	0.31	16214348	8252	84.00	1964	1974	1943	2550	1374	1962	1964.90	0.21	-304	1990	1975	1965	1950	1940	1971	1946	372	588	1000	1370	1	1	37240693	733	-25.56	0.31	12	0.02	-77.00	6419.00	3335	20230224	-40.99	1843	20231030	6.78	3335	-40.99	20230224	1843	6.78	20231030	3335	-40.99	20230224	1843	6.78	20231030	0.51	N	004540	1000	372 억	77282	N	N	13	N	N
118	20231110	120154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1968	6	2	0.31	14533152	7396	75.29	1964	1974	1943	2550	1374	1962	1965.00	0.21	-304	1990	1975	1965	1950	1940	1971	1946	372	588	1000	1370	1	1	37240693	733	-25.56	0.31	12	0.02	-77.00	6419.00	3335	20230224	-40.99	1843	20231030	6.78	3335	-40.99	20230224	1843	6.78	20231030	3335	-40.99	20230224	1843	6.78	20231030	0.51	N	004540	1000	372 억	77282	N	N	13	N	N
119	20231110	110154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1970	8	2	0.41	12281342	6252	63.64	1964	1974	1943	2550	1374	1962	1964.39	0.21	-304	1990	1975	1965	1950	1940	1971	1946	372	588	1000	1370	1	1	37240693	734	-25.58	0.31	12	0.02	-77.00	6419.00	3335	20230224	-40.93	1843	20231030	6.89	3335	-40.93	20230224	1843	6.89	20231030	3335	-40.93	20230224	1843	6.89	20231030	0.51	N	004540	1000	372 억	77282	N	N	13	N	N
120	20231110	100155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1970	8	2	0.41	6255807	3192	32.49	1964	1972	1943	2550	1374	1962	1959.84	0.21	-303	1990	1975	1965	1950	1940	1971	1946	372	588	1000	1370	1	1	37240693	734	-25.58	0.31	12	0.01	-77.00	6419.00	3335	20230224	-40.93	1843	20231030	6.89	3335	-40.93	20230224	1843	6.89	20231030	3335	-40.93	20230224	1843	6.89	20231030	0.51	N	004540	1000	372 억	77282	N	N	13	N	N
121	20231110	090153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1964	2	2	0.10	29460	15	0.15	1964	1964	1964	2550	1374	1962	1964.00	0.21	0	1990	1975	1965	1950	1940	1971	1946	372	588	1000	1370	1	1	37240693	731	-25.51	0.31	12	0.00	-77.00	6419.00	3335	20230224	-41.11	1843	20231030	6.57	3335	-41.11	20230224	1843	6.57	20231030	3335	-41.11	20230224	1843	6.57	20231030	0.51	N	004540	1000	372 억	77282	N	N	13	N	N
122	20231109	160151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1962	1	2	0.05	18809884	9555	42.09	1973	1980	1955	2545	1373	1961	1968.59	0.21	566	1999	1980	1953	1934	1907	1989	1943	372	584	1000	1370	1	1	37240693	731	-25.48	0.31	12	0.03	-77.00	6419.00	3335	20230224	-41.17	1843	20231030	6.46	3335	-41.17	20230224	1843	6.46	20231030	3335	-41.17	20230224	1843	6.46	20231030	0.52	N	004540	1000	372 억	76591	N	N	13	N	N
123	20231109	150153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1978	17	2	0.87	16332269	8293	36.53	1973	1980	1955	2545	1373	1961	1969.40	0.21	469	1999	1980	1953	1934	1907	1989	1943	372	584	1000	1370	1	1	37240693	737	-25.69	0.31	12	0.02	-77.00	6419.00	3335	20230224	-40.69	1843	20231030	7.33	3335	-40.69	20230224	1843	7.33	20231030	3335	-40.69	20230224	1843	7.33	20231030	0.52	N	004540	1000	372 억	76591	N	N	3	N	N
124	20231109	140152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1965	4	2	0.20	12937320	6562	28.90	1973	1980	1955	2545	1373	1961	1971.55	0.21	440	1999	1980	1953	1934	1907	1989	1943	372	584	1000	1370	1	1	37240693	732	-25.52	0.31	12	0.02	-77.00	6419.00	3335	20230224	-41.08	1843	20231030	6.62	3335	-41.08	20230224	1843	6.62	20231030	3335	-41.08	20230224	1843	6.62	20231030	0.52	N	004540	1000	372 억	76591	N	N	3	N	N
125	20231109	130152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1970	9	2	0.46	7988163	4053	17.85	1973	1975	1955	2545	1373	1961	1970.93	0.21	212	1999	1980	1953	1934	1907	1989	1943	372	584	1000	1370	1	1	37240693	734	-25.58	0.31	12	0.01	-77.00	6419.00	3335	20230224	-40.93	1843	20231030	6.89	3335	-40.93	20230224	1843	6.89	20231030	3335	-40.93	20230224	1843	6.89	20231030	0.52	N	004540	1000	372 억	76591	N	N	3	N	N
126	20231109	120152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1974	13	2	0.66	5304841	2691	11.85	1973	1975	1955	2545	1373	1961	1971.33	0.21	212	1999	1980	1953	1934	1907	1989	1943	372	584	1000	1370	1	1	37240693	735	-25.64	0.31	12	0.01	-77.00	6419.00	3335	20230224	-40.81	1843	20231030	7.11	3335	-40.81	20230224	1843	7.11	20231030	3335	-40.81	20230224	1843	7.11	20231030	0.52	N	004540	1000	372 억	76591	N	N	3	N	N
127	20231109	110152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1974	13	2	0.66	5298920	2688	11.84	1973	1975	1955	2545	1373	1961	1971.32	0.21	212	1999	1980	1953	1934	1907	1989	1943	372	584	1000	1370	1	1	37240693	735	-25.64	0.31	12	0.01	-77.00	6419.00	3335	20230224	-40.81	1843	20231030	7.11	3335	-40.81	20230224	1843	7.11	20231030	3335	-40.81	20230224	1843	7.11	20231030	0.52	N	004540	1000	372 억	76591	N	N	3	N	N
128	20231109	100151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1971	10	2	0.51	1567091	796	3.51	1973	1974	1955	2545	1373	1961	1968.71	0.21	-29	1999	1980	1953	1934	1907	1989	1943	372	584	1000	1370	1	1	37240693	734	-25.60	0.31	12	0.00	-77.00	6419.00	3335	20230224	-40.90	1843	20231030	6.95	3335	-40.90	20230224	1843	6.95	20231030	3335	-40.90	20230224	1843	6.95	20231030	0.52	N	004540	1000	372 억	76591	N	N	3	N	N
129	20231109	090151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1973	12	2	0.61	21703	11	0.05	1973	1973	1973	2545	1373	1961	1973.00	0.21	0	1999	1980	1953	1934	1907	1989	1943	372	584	1000	1370	1	1	37240693	735	-25.62	0.31	12	0.00	-77.00	6419.00	3335	20230224	-40.84	1843	20231030	7.05	3335	-40.84	20230224	1843	7.05	20231030	3335	-40.84	20230224	1843	7.05	20231030	0.52	N	004540	1000	372 억	76591	N	N	3	N	N
130	20231108	160151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1961	35	2	1.82	43673644	22280	76.25	1926	1972	1926	2500	1349	1926	1960.22	0.20	2735	1988	1956	1938	1906	1888	1948	1898	372	574	1000	1340	1	1	37240693	730	-25.47	0.31	12	0.06	-77.00	6419.00	3335	20230224	-41.20	1843	20231030	6.40	3335	-41.20	20230224	1843	6.40	20231030	3335	-41.20	20230224	1843	6.40	20231030	0.52	N	004540	1000	372 억	73731	N	N	3	N	N
131	20231108	150152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1953	27	2	1.40	43181439	22029	75.40	1926	1972	1926	2500	1349	1926	1960.21	0.20	2835	1988	1956	1938	1906	1888	1948	1898	372	574	1000	1340	1	1	37240693	727	-25.36	0.30	12	0.06	-77.00	6419.00	3335	20230224	-41.44	1843	20231030	5.97	3335	-41.44	20230224	1843	5.97	20231030	3335	-41.44	20230224	1843	5.97	20231030	0.52	N	004540	1000	372 억	73731	N	N	0	N	N
132	20231108	140151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1956	30	2	1.56	37857432	19312	66.10	1926	1972	1926	2500	1349	1926	1960.31	0.20	2748	1988	1956	1938	1906	1888	1948	1898	372	574	1000	1340	1	1	37240693	728	-25.40	0.30	12	0.05	-77.00	6419.00	3335	20230224	-41.35	1843	20231030	6.13	3335	-41.35	20230224	1843	6.13	20231030	3335	-41.35	20230224	1843	6.13	20231030	0.52	N	004540	1000	372 억	73731	N	N	0	N	N
133	20231108	130152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1964	38	2	1.97	26265132	13393	45.84	1926	1972	1926	2500	1349	1926	1961.11	0.20	2004	1988	1956	1938	1906	1888	1948	1898	372	574	1000	1340	1	1	37240693	731	-25.51	0.31	12	0.04	-77.00	6419.00	3335	20230224	-41.11	1843	20231030	6.57	3335	-41.11	20230224	1843	6.57	20231030	3335	-41.11	20230224	1843	6.57	20231030	0.52	N	004540	1000	372 억	73731	N	N	0	N	N
134	20231108	120152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1967	41	2	2.13	22868155	11663	39.92	1926	1972	1926	2500	1349	1926	1960.74	0.20	1934	1988	1956	1938	1906	1888	1948	1898	372	574	1000	1340	1	1	37240693	733	-25.55	0.31	12	0.03	-77.00	6419.00	3335	20230224	-41.02	1843	20231030	6.73	3335	-41.02	20230224	1843	6.73	20231030	3335	-41.02	20230224	1843	6.73	20231030	0.52	N	004540	1000	372 억	73731	N	N	0	N	N
135	20231108	110152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1966	40	2	2.08	13213323	6752	23.11	1926	1972	1926	2500	1349	1926	1956.95	0.20	1136	1988	1956	1938	1906	1888	1948	1898	372	574	1000	1340	1	1	37240693	732	-25.53	0.31	12	0.02	-77.00	6419.00	3335	20230224	-41.05	1843	20231030	6.67	3335	-41.05	20230224	1843	6.67	20231030	3335	-41.05	20230224	1843	6.67	20231030	0.52	N	004540	1000	372 억	73731	N	N	0	N	N
136	20231108	100151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1969	43	2	2.23	9848779	5036	17.24	1926	1972	1926	2500	1349	1926	1955.67	0.20	635	1988	1956	1938	1906	1888	1948	1898	372	574	1000	1340	1	1	37240693	733	-25.57	0.31	12	0.01	-77.00	6419.00	3335	20230224	-40.96	1843	20231030	6.84	3335	-40.96	20230224	1843	6.84	20231030	3335	-40.96	20230224	1843	6.84	20231030	0.52	N	004540	1000	372 억	73731	N	N	0	N	N
137	20231108	090152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1940	14	2	0.73	2816440	1461	5.00	1926	1940	1926	2500	1349	1926	1927.75	0.20	208	1988	1956	1938	1906	1888	1948	1898	372	574	1000	1340	1	1	37240693	722	-25.19	0.30	12	0.00	-77.00	6419.00	3335	20230224	-41.83	1843	20231030	5.26	3335	-41.83	20230224	1843	5.26	20231030	3335	-41.83	20230224	1843	5.26	20231030	0.52	N	004540	1000	372 억	73731	N	N	0	N	N
138	20231107	160151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1926	-30	5	-1.53	56575328	29188	82.22	1950	1970	1920	2540	1370	1956	1938.31	0.20	836	1994	1974	1961	1941	1928	1968	1935	372	584	1000	1360	1	1	37240693	717	-25.01	0.30	12	0.08	-77.00	6419.00	3335	20230224	-42.25	1843	20231030	4.50	3335	-42.25	20230224	1843	4.50	20231030	3335	-42.25	20230224	1843	4.50	20231030	0.52	N	004540	1000	372 억	72867	N	N	3	N	N
139	20231107	150151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1959	3	2	0.15	51415964	26523	74.71	1950	1970	1920	2540	1370	1956	1938.54	0.20	521	1994	1974	1961	1941	1928	1968	1935	372	584	1000	1360	1	1	37240693	730	-25.44	0.31	12	0.07	-77.00	6419.00	3335	20230224	-41.26	1843	20231030	6.29	3335	-41.26	20230224	1843	6.29	20231030	3335	-41.26	20230224	1843	6.29	20231030	0.52	N	004540	1000	372 억	72867	N	N	3	N	N
140	20231107	140152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1931	-25	5	-1.28	46733545	24115	67.93	1950	1970	1920	2540	1370	1956	1937.95	0.20	549	1994	1974	1961	1941	1928	1968	1935	372	584	1000	1360	1	1	37240693	719	-25.08	0.30	12	0.06	-77.00	6419.00	3335	20230224	-42.10	1843	20231030	4.77	3335	-42.10	20230224	1843	4.77	20231030	3335	-42.10	20230224	1843	4.77	20231030	0.52	N	004540	1000	372 억	72867	N	N	3	N	N
141	20231107	130151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1924	-32	5	-1.64	44539139	22975	64.72	1950	1970	1920	2540	1370	1956	1938.59	0.20	466	1994	1974	1961	1941	1928	1968	1935	372	584	1000	1360	1	1	37240693	717	-24.99	0.30	12	0.06	-77.00	6419.00	3335	20230224	-42.31	1843	20231030	4.40	3335	-42.31	20230224	1843	4.40	20231030	3335	-42.31	20230224	1843	4.40	20231030	0.52	N	004540	1000	372 억	72867	N	N	3	N	N
142	20231107	120151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1927	-29	5	-1.48	31164114	16018	45.12	1950	1970	1925	2540	1370	1956	1945.57	0.20	718	1994	1974	1961	1941	1928	1968	1935	372	584	1000	1360	1	1	37240693	718	-25.03	0.30	12	0.04	-77.00	6419.00	3335	20230224	-42.22	1843	20231030	4.56	3335	-42.22	20230224	1843	4.56	20231030	3335	-42.22	20230224	1843	4.56	20231030	0.52	N	004540	1000	372 억	72867	N	N	3	N	N
143	20231107	110152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1960	4	2	0.20	17707822	9077	25.57	1950	1970	1925	2540	1370	1956	1950.85	0.20	506	1994	1974	1961	1941	1928	1968	1935	372	584	1000	1360	1	1	37240693	730	-25.45	0.31	12	0.02	-77.00	6419.00	3335	20230224	-41.23	1843	20231030	6.35	3335	-41.23	20230224	1843	6.35	20231030	3335	-41.23	20230224	1843	6.35	20231030	0.52	N	004540	1000	372 억	72867	N	N	3	N	N
144	20231107	100153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1965	9	2	0.46	17331585	8885	25.03	1950	1970	1925	2540	1370	1956	1950.66	0.20	507	1994	1974	1961	1941	1928	1968	1935	372	584	1000	1360	1	1	37240693	732	-25.52	0.31	12	0.02	-77.00	6419.00	3335	20230224	-41.08	1843	20231030	6.62	3335	-41.08	20230224	1843	6.62	20231030	3335	-41.08	20230224	1843	6.62	20231030	0.52	N	004540	1000	372 억	72867	N	N	3	N	N
145	20231107	090150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1969	13	2	0.66	2334207	1197	3.37	1950	1969	1950	2540	1370	1956	1950.05	0.20	0	1994	1974	1961	1941	1928	1968	1935	372	584	1000	1360	1	1	37240693	733	-25.57	0.31	12	0.00	-77.00	6419.00	3335	20230224	-40.96	1843	20231030	6.84	3335	-40.96	20230224	1843	6.84	20231030	3335	-40.96	20230224	1843	6.84	20231030	0.52	N	004540	1000	372 억	72867	N	N	3	N	N
146	20231106	160149	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1956	2	2	0.10	69516272	35499	195.09	1965	1981	1948	2540	1368	1954	1958.26	0.23	-11901	1988	1971	1948	1931	1908	1979	1939	372	586	1000	1360	1	1	37240693	728	-25.40	0.30	12	0.10	-77.00	6419.00	3335	20230224	-41.35	1843	20231030	6.13	3335	-41.35	20230224	1843	6.13	20231030	3335	-41.35	20230224	1843	6.13	20231030	0.52	N	004540	1000	372 억	84778	N	N	3	N	N
147	20231106	150148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1966	12	2	0.61	66520457	33969	186.68	1965	1981	1948	2540	1368	1954	1958.27	0.23	-12038	1988	1971	1948	1931	1908	1979	1939	372	586	1000	1360	1	1	37240693	732	-25.53	0.31	12	0.09	-77.00	6419.00	3335	20230224	-41.05	1843	20231030	6.67	3335	-41.05	20230224	1843	6.67	20231030	3335	-41.05	20230224	1843	6.67	20231030	0.52	N	004540	1000	372 억	84778	N	N	0	N	N
148	20231106	140148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1966	12	2	0.61	64307645	32840	180.48	1965	1981	1948	2540	1368	1954	1958.21	0.23	-12138	1988	1971	1948	1931	1908	1979	1939	372	586	1000	1360	1	1	37240693	732	-25.53	0.31	12	0.09	-77.00	6419.00	3335	20230224	-41.05	1843	20231030	6.67	3335	-41.05	20230224	1843	6.67	20231030	3335	-41.05	20230224	1843	6.67	20231030	0.52	N	004540	1000	372 억	84778	N	N	0	N	N
149	20231106	130150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1955	1	2	0.05	40403936	20600	113.21	1965	1981	1948	2540	1368	1954	1961.36	0.23	-2620	1988	1971	1948	1931	1908	1979	1939	372	586	1000	1360	1	1	37240693	728	-25.39	0.30	12	0.06	-77.00	6419.00	3335	20230224	-41.38	1843	20231030	6.08	3335	-41.38	20230224	1843	6.08	20231030	3335	-41.38	20230224	1843	6.08	20231030	0.52	N	004540	1000	372 억	84778	N	N	0	N	N
150	20231106	120150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1963	9	2	0.46	29697931	15117	83.08	1965	1981	1956	2540	1368	1954	1964.54	0.23	-1503	1988	1971	1948	1931	1908	1979	1939	372	586	1000	1360	1	1	37240693	731	-25.49	0.31	12	0.04	-77.00	6419.00	3335	20230224	-41.14	1843	20231030	6.51	3335	-41.14	20230224	1843	6.51	20231030	3335	-41.14	20230224	1843	6.51	20231030	0.52	N	004540	1000	372 억	84778	N	N	0	N	N
151	20231106	110150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1973	19	2	0.97	13937057	7081	38.92	1965	1981	1956	2540	1368	1954	1968.23	0.23	844	1988	1971	1948	1931	1908	1979	1939	372	586	1000	1360	1	1	37240693	735	-25.62	0.31	12	0.02	-77.00	6419.00	3335	20230224	-40.84	1843	20231030	7.05	3335	-40.84	20230224	1843	7.05	20231030	3335	-40.84	20230224	1843	7.05	20231030	0.52	N	004540	1000	372 억	84778	N	N	0	N	N
152	20231106	100145	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1976	22	2	1.13	5972092	3031	16.66	1965	1981	1956	2540	1368	1954	1970.34	0.23	686	1988	1971	1948	1931	1908	1979	1939	372	586	1000	1360	1	1	37240693	736	-25.66	0.31	12	0.01	-77.00	6419.00	3335	20230224	-40.75	1843	20231030	7.22	3335	-40.75	20230224	1843	7.22	20231030	3335	-40.75	20230224	1843	7.22	20231030	0.52	N	004540	1000	372 억	84778	N	N	0	N	N
153	20231106	090150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1965	11	2	0.56	117900	60	0.33	1965	1965	1965	2540	1368	1954	1965.00	0.23	0	1988	1971	1948	1931	1908	1979	1939	372	586	1000	1360	1	1	37240693	732	-25.52	0.31	12	0.00	-77.00	6419.00	3335	20230224	-41.08	1843	20231030	6.62	3335	-41.08	20230224	1843	6.62	20231030	3335	-41.08	20230224	1843	6.62	20231030	0.52	N	004540	1000	372 억	84778	N	N	0	N	N
154	20231103	160148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1954	0	3	0.00	35272583	18176	116.43	1940	1965	1925	2540	1368	1954	1940.61	0.22	1375	2018	1986	1966	1934	1914	1976	1924	372	586	1000	1360	1	1	37240693	728	-25.38	0.30	12	0.05	-77.00	6419.00	3335	20230224	-41.41	1843	20231030	6.02	3335	-41.41	20230224	1843	6.02	20231030	3335	-41.41	20230224	1843	6.02	20231030	0.52	N	004540	1000	372 억	83403	N	N	0	N	N
155	20231103	150148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1954	0	3	0.00	34662833	17864	114.43	1940	1965	1925	2540	1368	1954	1940.37	0.22	1316	2018	1986	1966	1934	1914	1976	1924	372	586	1000	1360	1	1	37240693	728	-25.38	0.30	12	0.05	-77.00	6419.00	3335	20230224	-41.41	1843	20231030	6.02	3335	-41.41	20230224	1843	6.02	20231030	3335	-41.41	20230224	1843	6.02	20231030	0.52	N	004540	1000	372 억	83403	N	N	0	N	N
156	20231103	140148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1953	-1	5	-0.05	32255651	16631	106.53	1940	1965	1925	2540	1368	1954	1939.49	0.22	1316	2018	1986	1966	1934	1914	1976	1924	372	586	1000	1360	1	1	37240693	727	-25.36	0.30	12	0.04	-77.00	6419.00	3335	20230224	-41.44	1843	20231030	5.97	3335	-41.44	20230224	1843	5.97	20231030	3335	-41.44	20230224	1843	5.97	20231030	0.52	N	004540	1000	372 억	83403	N	N	0	N	N
157	20231103	130148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1952	-2	5	-0.10	29195415	15063	96.49	1940	1965	1925	2540	1368	1954	1938.22	0.22	1316	2018	1986	1966	1934	1914	1976	1924	372	586	1000	1360	1	1	37240693	727	-25.35	0.30	12	0.04	-77.00	6419.00	3335	20230224	-41.47	1843	20231030	5.91	3335	-41.47	20230224	1843	5.91	20231030	3335	-41.47	20230224	1843	5.91	20231030	0.52	N	004540	1000	372 억	83403	N	N	0	N	N
158	20231103	120147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1951	-3	5	-0.15	25628114	13233	84.77	1940	1965	1925	2540	1368	1954	1936.68	0.22	1273	2018	1986	1966	1934	1914	1976	1924	372	586	1000	1360	1	1	37240693	727	-25.34	0.30	12	0.04	-77.00	6419.00	3335	20230224	-41.50	1843	20231030	5.86	3335	-41.50	20230224	1843	5.86	20231030	3335	-41.50	20230224	1843	5.86	20231030	0.52	N	004540	1000	372 억	83403	N	N	0	N	N
159	20231103	110149	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1942	-12	5	-0.61	24835308	12827	82.17	1940	1965	1925	2540	1368	1954	1936.17	0.22	1273	2018	1986	1966	1934	1914	1976	1924	372	586	1000	1360	1	1	37240693	723	-25.22	0.30	12	0.03	-77.00	6419.00	3335	20230224	-41.77	1843	20231030	5.37	3335	-41.77	20230224	1843	5.37	20231030	3335	-41.77	20230224	1843	5.37	20231030	0.52	N	004540	1000	372 억	83403	N	N	0	N	N
160	20231103	100148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1942	-12	5	-0.61	20880346	10794	69.14	1940	1965	1925	2540	1368	1954	1934.44	0.22	730	2018	1986	1966	1934	1914	1976	1924	372	586	1000	1360	1	1	37240693	723	-25.22	0.30	12	0.03	-77.00	6419.00	3335	20230224	-41.77	1843	20231030	5.37	3335	-41.77	20230224	1843	5.37	20231030	3335	-41.77	20230224	1843	5.37	20231030	0.52	N	004540	1000	372 억	83403	N	N	0	N	N
161	20231103	090148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1965	11	2	0.56	1489945	768	4.92	1940	1965	1940	2540	1368	1954	1940.03	0.22	0	2018	1986	1966	1934	1914	1976	1924	372	586	1000	1360	1	1	37240693	732	-25.52	0.31	12	0.00	-77.00	6419.00	3335	20230224	-41.08	1843	20231030	6.62	3335	-41.08	20230224	1843	6.62	20231030	3335	-41.08	20230224	1843	6.62	20231030	0.52	N	004540	1000	372 억	83403	N	N	0	N	N
162	20231102	160147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1954	9	2	0.46	30961323	15611	58.82	1960	1998	1946	2525	1362	1945	1984.06	0.22	370	1975	1960	1930	1915	1885	1967	1922	372	580	1000	1360	1	1	37240693	728	-25.38	0.30	12	0.04	-77.00	6419.00	3335	20230224	-41.41	1843	20231030	6.02	3335	-41.41	20230224	1843	6.02	20231030	3335	-41.41	20230224	1843	6.02	20231030	0.52	N	004540	1000	372 억	83030	N	N	0	N	N
163	20231102	150148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1991	46	2	2.37	24852257	12511	47.14	1960	1998	1946	2525	1362	1945	1986.43	0.22	253	1975	1960	1930	1915	1885	1967	1922	372	580	1000	1360	1	1	37240693	741	-25.86	0.31	12	0.03	-77.00	6419.00	3335	20230224	-40.30	1843	20231030	8.03	3335	-40.30	20230224	1843	8.03	20231030	3335	-40.30	20230224	1843	8.03	20231030	0.52	N	004540	1000	372 억	83030	N	N	0	N	N
164	20231102	140147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1995	50	2	2.57	21911920	11036	41.58	1960	1998	1946	2525	1362	1945	1985.49	0.22	253	1975	1960	1930	1915	1885	1967	1922	372	580	1000	1360	1	1	37240693	743	-25.91	0.31	12	0.03	-77.00	6419.00	3335	20230224	-40.18	1843	20231030	8.25	3335	-40.18	20230224	1843	8.25	20231030	3335	-40.18	20230224	1843	8.25	20231030	0.52	N	004540	1000	372 억	83030	N	N	0	N	N
165	20231102	130147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1997	52	2	2.67	20350226	10252	38.63	1960	1998	1946	2525	1362	1945	1985.00	0.22	323	1975	1960	1930	1915	1885	1967	1922	372	580	1000	1360	1	1	37240693	744	-25.94	0.31	12	0.03	-77.00	6419.00	3335	20230224	-40.12	1843	20231030	8.36	3335	-40.12	20230224	1843	8.36	20231030	3335	-40.12	20230224	1843	8.36	20231030	0.52	N	004540	1000	372 억	83030	N	N	0	N	N
166	20231102	120147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1995	50	2	2.57	19661105	9906	37.32	1960	1998	1946	2525	1362	1945	1984.77	0.22	323	1975	1960	1930	1915	1885	1967	1922	372	580	1000	1360	1	1	37240693	743	-25.91	0.31	12	0.03	-77.00	6419.00	3335	20230224	-40.18	1843	20231030	8.25	3335	-40.18	20230224	1843	8.25	20231030	3335	-40.18	20230224	1843	8.25	20231030	0.52	N	004540	1000	372 억	83030	N	N	0	N	N
167	20231102	110145	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1989	44	2	2.26	15985463	8058	30.36	1960	1998	1946	2525	1362	1945	1983.80	0.22	273	1975	1960	1930	1915	1885	1967	1922	372	580	1000	1360	1	1	37240693	741	-25.83	0.31	12	0.02	-77.00	6419.00	3335	20230224	-40.36	1843	20231030	7.92	3335	-40.36	20230224	1843	7.92	20231030	3335	-40.36	20230224	1843	7.92	20231030	0.52	N	004540	1000	372 억	83030	N	N	0	N	N
168	20231102	100147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1987	42	2	2.16	8351156	4223	15.91	1960	1990	1946	2525	1362	1945	1977.54	0.22	85	1975	1960	1930	1915	1885	1967	1922	372	580	1000	1360	1	1	37240693	740	-25.81	0.31	12	0.01	-77.00	6419.00	3335	20230224	-40.42	1843	20231030	7.81	3335	-40.42	20230224	1843	7.81	20231030	3335	-40.42	20230224	1843	7.81	20231030	0.52	N	004540	1000	372 억	83030	N	N	0	N	N
169	20231102	090147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1960	15	2	0.77	1828680	933	3.52	1960	1960	1960	2525	1362	1945	1960.00	0.22	0	1975	1960	1930	1915	1885	1967	1922	372	580	1000	1360	1	1	37240693	730	-25.45	0.31	12	0.00	-77.00	6419.00	3335	20230224	-41.23	1843	20231030	6.35	3335	-41.23	20230224	1843	6.35	20231030	3335	-41.23	20230224	1843	6.35	20231030	0.52	N	004540	1000	372 억	83030	N	N	0	N	N
170	20231101	160146	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1945	34	2	1.78	51189898	26467	182.42	1904	1945	1900	2480	1338	1911	1934.10	0.22	1647	1935	1923	1908	1896	1881	1915	1888	372	569	1000	1330	1	1	37240693	724	-25.26	0.30	12	0.07	-77.00	6419.00	3335	20230224	-41.68	1843	20231030	5.53	3335	-41.68	20230224	1843	5.53	20231030	3335	-41.68	20230224	1843	5.53	20231030	0.53	N	004540	1000	372 억	81448	N	N	0	N	N
171	20231101	150147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1935	24	2	1.26	45189346	23379	161.13	1904	1945	1900	2480	1338	1911	1932.90	0.22	1628	1935	1923	1908	1896	1881	1915	1888	372	569	1000	1330	1	1	37240693	721	-25.13	0.30	12	0.06	-77.00	6419.00	3335	20230224	-41.98	1843	20231030	4.99	3335	-41.98	20230224	1843	4.99	20231030	3335	-41.98	20230224	1843	4.99	20231030	0.53	N	004540	1000	372 억	81448	N	N	0	N	N
172	20231101	140146	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1938	27	2	1.41	43401251	22452	154.75	1904	1945	1900	2480	1338	1911	1933.07	0.22	1425	1935	1923	1908	1896	1881	1915	1888	372	569	1000	1330	1	1	37240693	722	-25.17	0.30	12	0.06	-77.00	6419.00	3335	20230224	-41.89	1843	20231030	5.15	3335	-41.89	20230224	1843	5.15	20231030	3335	-41.89	20230224	1843	5.15	20231030	0.53	N	004540	1000	372 억	81448	N	N	0	N	N
173	20231101	130147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1943	32	2	1.67	43348855	22425	154.56	1904	1945	1900	2480	1338	1911	1933.06	0.22	1425	1935	1923	1908	1896	1881	1915	1888	372	569	1000	1330	1	1	37240693	724	-25.23	0.30	12	0.06	-77.00	6419.00	3335	20230224	-41.74	1843	20231030	5.43	3335	-41.74	20230224	1843	5.43	20231030	3335	-41.74	20230224	1843	5.43	20231030	0.53	N	004540	1000	372 억	81448	N	N	0	N	N
174	20231101	120148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1944	33	2	1.73	33480426	17339	119.51	1904	1945	1900	2480	1338	1911	1930.93	0.22	1420	1935	1923	1908	1896	1881	1915	1888	372	569	1000	1330	1	1	37240693	724	-25.25	0.30	12	0.05	-77.00	6419.00	3335	20230224	-41.71	1843	20231030	5.48	3335	-41.71	20230224	1843	5.48	20231030	3335	-41.71	20230224	1843	5.48	20231030	0.53	N	004540	1000	372 억	81448	N	N	0	N	N
175	20231101	110149	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1945	34	2	1.78	20476470	10638	73.32	1904	1945	1900	2480	1338	1911	1924.84	0.22	769	1935	1923	1908	1896	1881	1915	1888	372	569	1000	1330	1	1	37240693	724	-25.26	0.30	12	0.03	-77.00	6419.00	3335	20230224	-41.68	1843	20231030	5.53	3335	-41.68	20230224	1843	5.53	20231030	3335	-41.68	20230224	1843	5.53	20231030	0.53	N	004540	1000	372 억	81448	N	N	0	N	N
176	20231101	100148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1924	13	2	0.68	10696838	5582	38.47	1904	1924	1900	2480	1338	1911	1916.31	0.22	638	1935	1923	1908	1896	1881	1915	1888	372	569	1000	1330	1	1	37240693	717	-24.99	0.30	12	0.01	-77.00	6419.00	3335	20230224	-42.31	1843	20231030	4.40	3335	-42.31	20230224	1843	4.40	20231030	3335	-42.31	20230224	1843	4.40	20231030	0.53	N	004540	1000	372 억	81448	N	N	0	N	N
177	20231101	090148	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1911	0	3	0.00	300919	158	1.09	1904	1911	1904	2480	1338	1911	1904.55	0.22	7	1935	1923	1908	1896	1881	1915	1888	372	569	1000	1330	1	1	37240693	712	-24.82	0.30	12	0.00	-77.00	6419.00	3335	20230224	-42.70	1843	20231030	3.69	3335	-42.70	20230224	1843	3.69	20231030	3335	-42.70	20230224	1843	3.69	20231030	0.53	N	004540	1000	372 억	81448	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History