KissMeData/009460/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

70 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	marketWarningCode	shortOverheated
2	20231130	160248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	1	2	0.11	9581133	10396	67.05	921	923	918	1197	645	921	921.62	0.18	-150	929	924	920	915	911	923	914	298	276	500	620	1	1	59667486	550	43.90	0.50	12	0.02	21.00	1851.00	1620	20221128	-43.09	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1605	-42.55	20221130	810	13.83	20231031	1.31	N	009460	500	298 억	110080	N	N	0	N	00	N
3	20231130	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	1	2	0.11	4659963	5057	32.61	921	923	918	1197	645	921	921.49	0.18	-146	929	924	920	915	911	923	914	298	276	500	620	1	1	59667486	550	43.90	0.50	12	0.01	21.00	1851.00	1620	20221128	-43.09	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1605	-42.55	20221130	810	13.83	20231031	1.31	N	009460	500	298 억	110080	N	N	0	N	00	N
4	20231130	140248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	2	2	0.22	4496743	4880	31.47	921	923	918	1197	645	921	921.46	0.18	-144	929	924	920	915	911	923	914	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.01	21.00	1851.00	1620	20221128	-43.02	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221130	810	13.95	20231031	1.31	N	009460	500	298 억	110080	N	N	0	N	00	N
5	20231130	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	2	2	0.22	3146528	3414	22.02	921	923	918	1197	645	921	921.65	0.18	-144	929	924	920	915	911	923	914	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.01	21.00	1851.00	1620	20221128	-43.02	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221130	810	13.95	20231031	1.31	N	009460	500	298 억	110080	N	N	0	N	00	N
6	20231130	120251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	2	2	0.22	2600152	2822	18.20	921	923	918	1197	645	921	921.39	0.18	-144	929	924	920	915	911	923	914	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.00	21.00	1851.00	1620	20221128	-43.02	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221130	810	13.95	20231031	1.31	N	009460	500	298 억	110080	N	N	0	N	00	N
7	20231130	110249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	1	2	0.11	2377896	2581	16.65	921	923	918	1197	645	921	921.31	0.18	-144	929	924	920	915	911	923	914	298	276	500	620	1	1	59667486	550	43.90	0.50	12	0.00	21.00	1851.00	1620	20221128	-43.09	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1605	-42.55	20221130	810	13.83	20231031	1.31	N	009460	500	298 억	110080	N	N	0	N	00	N
8	20231130	100247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	2	2	0.22	1325030	1437	9.27	921	923	918	1197	645	921	922.08	0.18	-137	929	924	920	915	911	923	914	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.00	21.00	1851.00	1620	20221128	-43.02	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221130	810	13.95	20231031	1.31	N	009460	500	298 억	110080	N	N	0	N	00	N
9	20231130	090248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	921	0	3	0.00	41445	45	0.29	921	921	921	1197	645	921	921.00	0.18	-9	929	924	920	915	911	923	914	298	276	500	620	1	1	59667486	550	43.86	0.50	12	0.00	21.00	1851.00	1620	20221128	-43.15	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1605	-42.62	20221130	810	13.70	20231031	1.31	N	009460	500	298 억	110080	N	N	0	N	00	N
10	20231129	160247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	921	-4	5	-0.43	14194783	15404	62.99	925	925	916	1202	648	925	921.50	0.19	-1791	933	929	921	917	909	931	919	298	277	500	620	1	1	59667486	550	43.86	0.50	12	0.03	21.00	1851.00	1620	20221128	-43.15	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1605	-42.62	20221130	810	13.70	20231031	1.31	N	009460	500	298 억	111872	N	N	0	N	00	N
11	20231129	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	-3	5	-0.32	11275164	12235	50.03	925	925	916	1202	648	925	921.55	0.19	-1529	933	929	921	917	909	931	919	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.02	21.00	1851.00	1620	20221128	-43.09	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1605	-42.55	20221130	810	13.83	20231031	1.31	N	009460	500	298 억	111872	N	N	0	N	00	N
12	20231129	140248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	-3	5	-0.32	6287871	6826	27.91	925	925	916	1202	648	925	921.16	0.19	-1100	933	929	921	917	909	931	919	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.01	21.00	1851.00	1620	20221128	-43.09	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1605	-42.55	20221130	810	13.83	20231031	1.31	N	009460	500	298 억	111872	N	N	0	N	00	N
13	20231129	130249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	-2	5	-0.22	5809117	6306	25.79	925	925	916	1202	648	925	921.20	0.19	-685	933	929	921	917	909	931	919	298	277	500	620	1	1	59667486	551	43.95	0.50	12	0.01	21.00	1851.00	1620	20221128	-43.02	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221130	810	13.95	20231031	1.31	N	009460	500	298 억	111872	N	N	0	N	00	N
14	20231129	120248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	-3	5	-0.32	3724869	4047	16.55	925	925	916	1202	648	925	920.40	0.19	-654	933	929	921	917	909	931	919	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.01	21.00	1851.00	1620	20221128	-43.09	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1605	-42.55	20221130	810	13.83	20231031	1.31	N	009460	500	298 억	111872	N	N	0	N	00	N
15	20231129	110247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	-3	5	-0.32	2726651	2964	12.12	925	925	916	1202	648	925	919.92	0.19	-601	933	929	921	917	909	931	919	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.00	21.00	1851.00	1620	20221128	-43.09	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1605	-42.55	20221130	810	13.83	20231031	1.31	N	009460	500	298 억	111872	N	N	0	N	00	N
16	20231129	100246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	924	-1	5	-0.11	1308017	1420	5.81	925	925	919	1202	648	925	921.14	0.19	-475	933	929	921	917	909	931	919	298	277	500	620	1	1	59667486	551	44.00	0.50	12	0.00	21.00	1851.00	1620	20221128	-42.96	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1605	-42.43	20221130	810	14.07	20231031	1.31	N	009460	500	298 억	111872	N	N	0	N	00	N
17	20231129	090246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	-2	5	-0.22	86946	94	0.38	925	925	923	1202	648	925	924.96	0.19	-2	933	929	921	917	909	931	919	298	277	500	620	1	1	59667486	551	43.95	0.50	12	0.00	21.00	1851.00	1620	20221128	-43.02	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221130	810	13.95	20231031	1.31	N	009460	500	298 억	111872	N	N	0	N	00	N
18	20231128	160248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	925	2	2	0.22	22501065	24453	74.85	916	925	913	1199	647	923	920.18	0.19	-2302	937	930	922	915	907	933	918	298	276	500	620	1	1	59667486	552	44.05	0.50	12	0.04	21.00	1851.00	1745	20221124	-46.99	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1620	-42.90	20221128	810	14.20	20231031	1.30	N	009460	500	298 억	114176	N	N	0	N	00	N
19	20231128	150233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	917	-6	5	-0.65	17392821	18918	57.90	916	924	913	1199	647	923	919.38	0.19	-966	937	930	922	915	907	933	918	298	276	500	620	1	1	59667486	547	43.67	0.50	12	0.03	21.00	1851.00	1745	20221124	-47.45	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1620	-43.40	20221128	810	13.21	20231031	1.30	N	009460	500	298 억	114176	N	N	0	N	00	N
20	20231128	140246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	916	-7	5	-0.76	14935271	16231	49.68	916	924	916	1199	647	923	920.17	0.19	-620	937	930	922	915	907	933	918	298	276	500	620	1	1	59667486	547	43.62	0.49	12	0.03	21.00	1851.00	1745	20221124	-47.51	810	20231031	13.09	1515	-39.54	20230116	810	13.09	20231031	1620	-43.46	20221128	810	13.09	20231031	1.30	N	009460	500	298 억	114176	N	N	0	N	00	N
21	20231128	130246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	0	3	0.00	8793569	9542	29.21	916	924	916	1199	647	923	921.56	0.19	-438	937	930	922	915	907	933	918	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.02	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1620	-43.02	20221128	810	13.95	20231031	1.30	N	009460	500	298 억	114176	N	N	0	N	00	N
22	20231128	120246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	0	3	0.00	8083589	8771	26.85	916	924	916	1199	647	923	921.63	0.19	-415	937	930	922	915	907	933	918	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.01	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1620	-43.02	20221128	810	13.95	20231031	1.30	N	009460	500	298 억	114176	N	N	0	N	00	N
23	20231128	110246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	0	3	0.00	8081747	8769	26.84	916	924	916	1199	647	923	921.63	0.19	-415	937	930	922	915	907	933	918	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.01	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1620	-43.02	20221128	810	13.95	20231031	1.30	N	009460	500	298 억	114176	N	N	0	N	00	N
24	20231128	100246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	0	3	0.00	2030793	2207	6.76	916	924	916	1199	647	923	920.16	0.19	-66	937	930	922	915	907	933	918	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.00	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1620	-43.02	20221128	810	13.95	20231031	1.30	N	009460	500	298 억	114176	N	N	0	N	00	N
25	20231128	090245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	916	-7	5	-0.76	763944	834	2.55	916	916	916	1199	647	923	916.00	0.19	0	937	930	922	915	907	933	918	298	276	500	620	1	1	59667486	547	43.62	0.49	12	0.00	21.00	1851.00	1745	20221124	-47.51	810	20231031	13.09	1515	-39.54	20230116	810	13.09	20231031	1620	-43.46	20221128	810	13.09	20231031	1.30	N	009460	500	298 억	114176	N	N	0	N	00	N
26	20231127	160246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	-2	5	-0.22	30052225	32666	65.39	920	929	914	1202	648	925	919.98	0.19	269	941	932	927	918	913	930	916	298	277	500	620	1	1	59667486	551	43.95	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1620	-43.02	20221128	810	13.95	20231031	1.30	N	009460	500	298 억	113908	N	N	0	N	00	N
27	20231127	150245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	-3	5	-0.32	28569887	31060	62.18	920	929	914	1202	648	925	919.83	0.19	269	941	932	927	918	913	930	916	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.16	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1620	-43.09	20221128	810	13.83	20231031	1.30	N	009460	500	298 억	113908	N	N	0	N	00	N
28	20231127	140247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	-2	5	-0.22	27588417	29991	60.04	920	929	914	1202	648	925	919.89	0.19	273	941	932	927	918	913	930	916	298	277	500	620	1	1	59667486	551	43.95	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1620	-43.02	20221128	810	13.95	20231031	1.30	N	009460	500	298 억	113908	N	N	0	N	00	N
29	20231127	130246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	919	-6	5	-0.65	26951991	29299	58.65	920	929	914	1202	648	925	919.89	0.19	289	941	932	927	918	913	930	916	298	277	500	620	1	1	59667486	548	43.76	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.34	810	20231031	13.46	1515	-39.34	20230116	810	13.46	20231031	1620	-43.27	20221128	810	13.46	20231031	1.30	N	009460	500	298 억	113908	N	N	0	N	00	N
30	20231127	120246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	920	-5	5	-0.54	19664067	21342	42.73	920	929	917	1202	648	925	921.38	0.19	310	941	932	927	918	913	930	916	298	277	500	620	1	1	59667486	549	43.81	0.50	12	0.04	21.00	1851.00	1745	20221124	-47.28	810	20231031	13.58	1515	-39.27	20230116	810	13.58	20231031	1620	-43.21	20221128	810	13.58	20231031	1.30	N	009460	500	298 억	113908	N	N	0	N	00	N
31	20231127	110243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	924	-1	5	-0.11	13265555	14378	28.78	920	929	920	1202	648	925	922.63	0.19	21	941	932	927	918	913	930	916	298	277	500	620	1	1	59667486	551	44.00	0.50	12	0.02	21.00	1851.00	1745	20221124	-47.05	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1620	-42.96	20221128	810	14.07	20231031	1.30	N	009460	500	298 억	113908	N	N	0	N	00	N
32	20231127	100243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	926	1	2	0.11	7409452	8027	16.07	920	929	920	1202	648	925	923.07	0.19	-77	941	932	927	918	913	930	916	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.01	21.00	1851.00	1745	20221124	-46.93	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1620	-42.84	20221128	810	14.32	20231031	1.30	N	009460	500	298 억	113908	N	N	0	N	00	N
33	20231127	090243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	925	0	3	0.00	1235484	1340	2.68	920	925	920	1202	648	925	922.00	0.19	-16	941	932	927	918	913	930	916	298	277	500	620	1	1	59667486	552	44.05	0.50	12	0.00	21.00	1851.00	1745	20221124	-46.99	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1620	-42.90	20221128	810	14.20	20231031	1.30	N	009460	500	298 억	113908	N	N	0	N	00	N
34	20231124	160241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	925	-10	5	-1.07	46307151	49950	98.95	936	936	922	1215	655	935	927.07	0.19	141	943	939	931	927	919	941	929	298	280	500	630	1	1	59667486	552	44.05	0.50	12	0.08	21.00	1851.00	1745	20221124	-46.99	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1745	-46.99	20221124	810	14.20	20231031	1.29	N	009460	500	298 억	113747	N	N	0	N	00	N
35	20231124	150246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	925	-10	5	-1.07	40442382	43606	86.38	936	936	923	1215	655	935	927.45	0.19	310	943	939	931	927	919	941	929	298	280	500	630	1	1	59667486	552	44.05	0.50	12	0.07	21.00	1851.00	1745	20221124	-46.99	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1745	-46.99	20221124	810	14.20	20231031	1.29	N	009460	500	298 억	113747	N	N	0	N	00	N
36	20231124	140245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	929	-6	5	-0.64	36643821	39494	78.24	936	936	923	1215	655	935	927.83	0.19	392	943	939	931	927	919	941	929	298	280	500	630	1	1	59667486	554	44.24	0.50	12	0.07	21.00	1851.00	1745	20221124	-46.76	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1745	-46.76	20221124	810	14.69	20231031	1.29	N	009460	500	298 억	113747	N	N	0	N	00	N
37	20231124	130244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	929	-6	5	-0.64	32654629	35192	69.71	936	936	923	1215	655	935	927.90	0.19	650	943	939	931	927	919	941	929	298	280	500	630	1	1	59667486	554	44.24	0.50	12	0.06	21.00	1851.00	1745	20221124	-46.76	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1745	-46.76	20221124	810	14.69	20231031	1.29	N	009460	500	298 억	113747	N	N	0	N	00	N
38	20231124	120246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	927	-8	5	-0.86	27578629	29711	58.86	936	936	923	1215	655	935	928.23	0.19	501	943	939	931	927	919	941	929	298	280	500	630	1	1	59667486	553	44.14	0.50	12	0.05	21.00	1851.00	1745	20221124	-46.88	810	20231031	14.44	1515	-38.81	20230116	810	14.44	20231031	1745	-46.88	20221124	810	14.44	20231031	1.29	N	009460	500	298 억	113747	N	N	0	N	00	N
39	20231124	110244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	926	-9	5	-0.96	16344553	17571	34.81	936	936	924	1215	655	935	930.20	0.19	-154	943	939	931	927	919	941	929	298	280	500	630	1	1	59667486	553	44.10	0.50	12	0.03	21.00	1851.00	1745	20221124	-46.93	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1745	-46.93	20221124	810	14.32	20231031	1.29	N	009460	500	298 억	113747	N	N	0	N	00	N
40	20231124	100242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	933	-2	5	-0.21	5041264	5397	10.69	936	936	928	1215	655	935	934.09	0.19	-522	943	939	931	927	919	941	929	298	280	500	630	1	1	59667486	557	44.43	0.50	12	0.01	21.00	1851.00	1745	20221124	-46.53	810	20231031	15.19	1515	-38.42	20230116	810	15.19	20231031	1745	-46.53	20221124	810	15.19	20231031	1.29	N	009460	500	298 억	113747	N	N	0	N	00	N
41	20231124	090243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	935	0	3	0.00	2521238	2697	5.34	936	936	928	1215	655	935	934.83	0.19	-79	943	939	931	927	919	941	929	298	280	500	630	1	1	59667486	558	44.52	0.51	12	0.00	21.00	1851.00	1745	20221124	-46.42	810	20231031	15.43	1515	-38.28	20230116	810	15.43	20231031	1745	-46.42	20221124	810	15.43	20231031	1.29	N	009460	500	298 억	113747	N	N	0	N	00	N
42	20231123	160241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	935	6	2	0.65	46927090	50459	101.02	929	935	923	1207	651	929	929.97	0.19	2030	938	933	924	919	910	936	922	298	278	500	630	1	1	59667486	558	44.52	0.51	12	0.08	21.00	1851.00	1745	20221124	-46.42	810	20231031	15.43	1515	-38.28	20230116	810	15.43	20231031	1745	-46.42	20221124	810	15.43	20231031	1.30	N	009460	500	298 억	111738	N	N	3	N	00	N
43	20231123	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	933	4	2	0.43	41901586	45079	90.25	929	935	923	1207	651	929	929.51	0.19	2030	938	933	924	919	910	936	922	298	278	500	630	1	1	59667486	557	44.43	0.50	12	0.08	21.00	1851.00	1745	20221124	-46.53	810	20231031	15.19	1515	-38.42	20230116	810	15.19	20231031	1745	-46.53	20221124	810	15.19	20231031	1.30	N	009460	500	298 억	111738	N	N	3	N	00	N
44	20231123	140245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	930	1	2	0.11	35609325	38313	76.70	929	935	923	1207	651	929	929.43	0.19	1835	938	933	924	919	910	936	922	298	278	500	630	1	1	59667486	555	44.29	0.50	12	0.06	21.00	1851.00	1745	20221124	-46.70	810	20231031	14.81	1515	-38.61	20230116	810	14.81	20231031	1745	-46.70	20221124	810	14.81	20231031	1.30	N	009460	500	298 억	111738	N	N	3	N	00	N
45	20231123	130246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	929	0	3	0.00	29792254	32054	64.17	929	935	923	1207	651	929	929.44	0.19	1430	938	933	924	919	910	936	922	298	278	500	630	1	1	59667486	554	44.24	0.50	12	0.05	21.00	1851.00	1745	20221124	-46.76	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1745	-46.76	20221124	810	14.69	20231031	1.30	N	009460	500	298 억	111738	N	N	3	N	00	N
46	20231123	120243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	929	0	3	0.00	24523597	26393	52.84	929	935	923	1207	651	929	929.17	0.19	826	938	933	924	919	910	936	922	298	278	500	630	1	1	59667486	554	44.24	0.50	12	0.04	21.00	1851.00	1745	20221124	-46.76	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1745	-46.76	20221124	810	14.69	20231031	1.30	N	009460	500	298 억	111738	N	N	3	N	00	N
47	20231123	110247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	933	4	2	0.43	17706728	19063	38.16	929	933	923	1207	651	929	928.85	0.19	342	938	933	924	919	910	936	922	298	278	500	630	1	1	59667486	557	44.43	0.50	12	0.03	21.00	1851.00	1745	20221124	-46.53	810	20231031	15.19	1515	-38.42	20230116	810	15.19	20231031	1745	-46.53	20221124	810	15.19	20231031	1.30	N	009460	500	298 억	111738	N	N	3	N	00	N
48	20231123	100243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	928	-1	5	-0.11	7728191	8331	16.68	929	929	923	1207	651	929	927.64	0.19	348	938	933	924	919	910	936	922	298	278	500	630	1	1	59667486	554	44.19	0.50	12	0.01	21.00	1851.00	1745	20221124	-46.82	810	20231031	14.57	1515	-38.75	20230116	810	14.57	20231031	1745	-46.82	20221124	810	14.57	20231031	1.30	N	009460	500	298 억	111738	N	N	3	N	00	N
49	20231123	090242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	929	0	3	0.00	4766699	5131	10.27	929	929	929	1207	651	929	929.00	0.19	0	938	933	924	919	910	936	922	298	278	500	630	1	1	59667486	554	44.24	0.50	12	0.01	21.00	1851.00	1745	20221124	-46.76	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1745	-46.76	20221124	810	14.69	20231031	1.30	N	009460	500	298 억	111738	N	N	3	N	00	N
50	20231122	160237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	929	7	2	0.76	45979136	49732	112.46	923	929	915	1198	646	922	924.54	0.18	2480	928	925	921	918	914	926	919	298	276	500	620	1	1	59667486	554	44.24	0.50	12	0.08	21.00	1851.00	1745	20221124	-46.76	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1745	-46.76	20221124	810	14.69	20231031	1.30	N	009460	500	298 억	109258	N	N	3	N	00	N
51	20231122	150242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	927	5	2	0.54	33365567	36152	81.75	923	927	915	1198	646	922	922.92	0.18	2604	928	925	921	918	914	926	919	298	276	500	620	1	1	59667486	553	44.14	0.50	12	0.06	21.00	1851.00	1745	20221124	-46.88	810	20231031	14.44	1515	-38.81	20230116	810	14.44	20231031	1745	-46.88	20221124	810	14.44	20231031	1.30	N	009460	500	298 억	109258	N	N	5	N	00	N
52	20231122	140236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	924	2	2	0.22	32187145	34880	78.88	923	927	915	1198	646	922	922.80	0.18	2604	928	925	921	918	914	926	919	298	276	500	620	1	1	59667486	551	44.00	0.50	12	0.06	21.00	1851.00	1745	20221124	-47.05	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1745	-47.05	20221124	810	14.07	20231031	1.30	N	009460	500	298 억	109258	N	N	5	N	00	N
53	20231122	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	925	3	2	0.33	25361392	27494	62.18	923	925	915	1198	646	922	922.43	0.18	757	928	925	921	918	914	926	919	298	276	500	620	1	1	59667486	552	44.05	0.50	12	0.05	21.00	1851.00	1745	20221124	-46.99	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1745	-46.99	20221124	810	14.20	20231031	1.30	N	009460	500	298 억	109258	N	N	5	N	00	N
54	20231122	120247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	921	-1	5	-0.11	15305628	16609	37.56	923	924	915	1198	646	922	921.53	0.18	447	928	925	921	918	914	926	919	298	276	500	620	1	1	59667486	550	43.86	0.50	12	0.03	21.00	1851.00	1745	20221124	-47.22	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1745	-47.22	20221124	810	13.70	20231031	1.30	N	009460	500	298 억	109258	N	N	5	N	00	N
55	20231122	110253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	924	2	2	0.22	11605462	12601	28.50	923	924	915	1198	646	922	921.00	0.18	348	928	925	921	918	914	926	919	298	276	500	620	1	1	59667486	551	44.00	0.50	12	0.02	21.00	1851.00	1745	20221124	-47.05	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1745	-47.05	20221124	810	14.07	20231031	1.30	N	009460	500	298 억	109258	N	N	5	N	00	N
56	20231122	100248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	921	-1	5	-0.11	4269261	4641	10.50	923	923	916	1198	646	922	919.90	0.18	310	928	925	921	918	914	926	919	298	276	500	620	1	1	59667486	550	43.86	0.50	12	0.01	21.00	1851.00	1745	20221124	-47.22	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1745	-47.22	20221124	810	13.70	20231031	1.30	N	009460	500	298 억	109258	N	N	5	N	00	N
57	20231122	090239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	1	2	0.11	26767	29	0.07	923	923	923	1198	646	922	923.00	0.18	0	928	925	921	918	914	926	919	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.00	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1745	-47.11	20221124	810	13.95	20231031	1.30	N	009460	500	298 억	109258	N	N	5	N	00	N
58	20231121	160240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	4	2	0.44	40497396	43914	123.82	917	924	917	1193	643	918	922.20	0.18	3078	926	922	916	912	906	924	914	298	275	500	620	1	1	59667486	550	43.90	0.50	12	0.07	21.00	1851.00	1745	20221124	-47.16	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1745	-47.16	20221124	810	13.83	20231031	1.30	N	009460	500	298 억	106180	N	N	5	N	00	N
59	20231121	150240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	4	2	0.44	36152063	39201	110.53	917	924	917	1193	643	918	922.22	0.18	3125	926	922	916	912	906	924	914	298	275	500	620	1	1	59667486	550	43.90	0.50	12	0.07	21.00	1851.00	1745	20221124	-47.16	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1745	-47.16	20221124	810	13.83	20231031	1.30	N	009460	500	298 억	106180	N	N	24	N	00	N
60	20231121	140236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	924	6	2	0.65	28669984	31088	87.66	917	924	917	1193	643	918	922.22	0.18	2278	926	922	916	912	906	924	914	298	275	500	620	1	1	59667486	551	44.00	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.05	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1745	-47.05	20221124	810	14.07	20231031	1.30	N	009460	500	298 억	106180	N	N	24	N	00	N
61	20231121	130238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	924	6	2	0.65	25554736	27713	78.14	917	924	917	1193	643	918	922.12	0.18	2188	926	922	916	912	906	924	914	298	275	500	620	1	1	59667486	551	44.00	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.05	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1745	-47.05	20221124	810	14.07	20231031	1.30	N	009460	500	298 억	106180	N	N	24	N	00	N
62	20231121	120237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	5	2	0.54	20230155	21942	61.87	917	924	917	1193	643	918	921.98	0.18	1281	926	922	916	912	906	924	914	298	275	500	620	1	1	59667486	551	43.95	0.50	12	0.04	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1745	-47.11	20221124	810	13.95	20231031	1.30	N	009460	500	298 억	106180	N	N	24	N	00	N
63	20231121	110236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	921	3	2	0.33	18782582	20373	57.44	917	924	917	1193	643	918	921.94	0.18	1281	926	922	916	912	906	924	914	298	275	500	620	1	1	59667486	550	43.86	0.50	12	0.03	21.00	1851.00	1745	20221124	-47.22	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1745	-47.22	20221124	810	13.70	20231031	1.30	N	009460	500	298 억	106180	N	N	24	N	00	N
64	20231121	100233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	4	2	0.44	15298805	16591	46.78	917	924	917	1193	643	918	922.11	0.18	1	926	922	916	912	906	924	914	298	275	500	620	1	1	59667486	550	43.90	0.50	12	0.03	21.00	1851.00	1745	20221124	-47.16	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1745	-47.16	20221124	810	13.83	20231031	1.30	N	009460	500	298 억	106180	N	N	24	N	00	N
65	20231121	090234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	917	-1	5	-0.11	340427	371	1.05	917	919	917	1193	643	918	917.59	0.18	-158	926	922	916	912	906	924	914	298	275	500	620	1	1	59667486	547	43.67	0.50	12	0.00	21.00	1851.00	1745	20221124	-47.45	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1745	-47.45	20221124	810	13.21	20231031	1.30	N	009460	500	298 억	106180	N	N	24	N	00	N
66	20231120	160235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	918	8	2	0.88	32506882	35466	105.25	910	920	910	1183	637	910	916.58	0.17	4992	920	914	904	898	888	918	902	298	273	500	610	1	1	59667486	548	43.71	0.50	12	0.06	21.00	1851.00	1745	20221124	-47.39	810	20231031	13.33	1515	-39.41	20230116	810	13.33	20231031	1745	-47.39	20221124	810	13.33	20231031	1.35	N	009460	500	298 억	100761	N	N	24	N	00	N
67	20231120	150236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	917	7	2	0.77	26419361	28831	85.56	910	920	910	1183	637	910	916.37	0.17	3164	920	914	904	898	888	918	902	298	273	500	610	1	1	59667486	547	43.67	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.45	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1745	-47.45	20221124	810	13.21	20231031	1.35	N	009460	500	298 억	100761	N	N	0	N	00	N
68	20231120	140236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	916	6	2	0.66	22516746	24568	72.91	910	920	910	1183	637	910	916.53	0.17	2193	920	914	904	898	888	918	902	298	273	500	610	1	1	59667486	547	43.62	0.49	12	0.04	21.00	1851.00	1745	20221124	-47.51	810	20231031	13.09	1515	-39.54	20230116	810	13.09	20231031	1745	-47.51	20221124	810	13.09	20231031	1.35	N	009460	500	298 억	100761	N	N	0	N	00	N
69	20231120	130234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	917	7	2	0.77	16835060	18366	54.50	910	920	910	1183	637	910	916.68	0.17	1757	920	914	904	898	888	918	902	298	273	500	610	1	1	59667486	547	43.67	0.50	12	0.03	21.00	1851.00	1745	20221124	-47.45	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1745	-47.45	20221124	810	13.21	20231031	1.35	N	009460	500	298 억	100761	N	N	0	N	00	N
70	20231120	120234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	917	7	2	0.77	16269701	17749	52.67	910	920	910	1183	637	910	916.69	0.17	1656	920	914	904	898	888	918	902	298	273	500	610	1	1	59667486	547	43.67	0.50	12	0.03	21.00	1851.00	1745	20221124	-47.45	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1745	-47.45	20221124	810	13.21	20231031	1.35	N	009460	500	298 억	100761	N	N	0	N	00	N
71	20231120	110234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	917	7	2	0.77	14202981	15493	45.98	910	920	910	1183	637	910	916.78	0.17	687	920	914	904	898	888	918	902	298	273	500	610	1	1	59667486	547	43.67	0.50	12	0.03	21.00	1851.00	1745	20221124	-47.45	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1745	-47.45	20221124	810	13.21	20231031	1.35	N	009460	500	298 억	100761	N	N	0	N	00	N
72	20231120	100234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	918	8	2	0.88	12226941	13337	39.58	910	920	910	1183	637	910	916.82	0.17	327	920	914	904	898	888	918	902	298	273	500	610	1	1	59667486	548	43.71	0.50	12	0.02	21.00	1851.00	1745	20221124	-47.39	810	20231031	13.33	1515	-39.41	20230116	810	13.33	20231031	1745	-47.39	20221124	810	13.33	20231031	1.35	N	009460	500	298 억	100761	N	N	0	N	00	N
73	20231120	090234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	910	0	3	0.00	718900	790	2.34	910	910	910	1183	637	910	910.00	0.17	0	920	914	904	898	888	918	902	298	273	500	610	1	1	59667486	543	43.33	0.49	12	0.00	21.00	1851.00	1745	20221124	-47.85	810	20231031	12.35	1515	-39.93	20230116	810	12.35	20231031	1745	-47.85	20221124	810	12.35	20231031	1.35	N	009460	500	298 억	100761	N	N	0	N	00	N
74	20231117	160239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	910	5	2	0.55	30338775	33676	71.55	905	910	894	1176	634	905	900.90	0.16	1839	916	910	904	898	892	913	901	298	271	500	610	1	1	59667486	543	43.33	0.49	12	0.06	21.00	1851.00	1745	20221124	-47.85	810	20231031	12.35	1515	-39.93	20230116	810	12.35	20231031	1745	-47.85	20221124	810	12.35	20231031	1.38	N	009460	500	298 억	97925	N	N	0	N	00	N
75	20231117	150240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	906	1	2	0.11	26114136	29016	61.65	905	909	894	1176	634	905	899.99	0.16	2592	916	910	904	898	892	913	901	298	271	500	610	1	1	59667486	541	43.14	0.49	12	0.05	21.00	1851.00	1745	20221124	-48.08	810	20231031	11.85	1515	-40.20	20230116	810	11.85	20231031	1745	-48.08	20221124	810	11.85	20231031	1.38	N	009460	500	298 억	97925	N	N	0	N	00	N
76	20231117	140240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	905	0	3	0.00	17871750	19860	42.19	905	909	894	1176	634	905	899.89	0.16	750	916	910	904	898	892	913	901	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.03	21.00	1851.00	1745	20221124	-48.14	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1745	-48.14	20221124	810	11.73	20231031	1.38	N	009460	500	298 억	97925	N	N	0	N	00	N
77	20231117	130239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	903	-2	5	-0.22	14117456	15704	33.36	905	909	894	1176	634	905	898.97	0.16	-626	916	910	904	898	892	913	901	298	271	500	610	1	1	59667486	539	43.00	0.49	12	0.03	21.00	1851.00	1745	20221124	-48.25	810	20231031	11.48	1515	-40.40	20230116	810	11.48	20231031	1745	-48.25	20221124	810	11.48	20231031	1.38	N	009460	500	298 억	97925	N	N	0	N	00	N
78	20231117	120239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	-6	5	-0.66	13077018	14550	30.91	905	909	894	1176	634	905	898.76	0.16	-661	916	910	904	898	892	913	901	298	271	500	610	1	1	59667486	536	42.81	0.49	12	0.02	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.38	N	009460	500	298 억	97925	N	N	0	N	00	N
79	20231117	110240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	900	-5	5	-0.55	11071764	12320	26.17	905	909	894	1176	634	905	898.68	0.16	-661	916	910	904	898	892	913	901	298	271	500	610	1	1	59667486	537	42.86	0.49	12	0.02	21.00	1851.00	1745	20221124	-48.42	810	20231031	11.11	1515	-40.59	20230116	810	11.11	20231031	1745	-48.42	20221124	810	11.11	20231031	1.38	N	009460	500	298 억	97925	N	N	0	N	00	N
80	20231117	100240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	902	-3	5	-0.33	10316962	11481	24.39	905	909	894	1176	634	905	898.61	0.16	-663	916	910	904	898	892	913	901	298	271	500	610	1	1	59667486	538	42.95	0.49	12	0.02	21.00	1851.00	1745	20221124	-48.31	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1745	-48.31	20221124	810	11.36	20231031	1.38	N	009460	500	298 억	97925	N	N	0	N	00	N
81	20231117	090240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	909	4	2	0.44	566534	626	1.33	905	909	905	1176	634	905	905.01	0.16	0	916	910	904	898	892	913	901	298	271	500	610	1	1	59667486	542	43.29	0.49	12	0.00	21.00	1851.00	1745	20221124	-47.91	810	20231031	12.22	1515	-40.00	20230116	810	12.22	20231031	1745	-47.91	20221124	810	12.22	20231031	1.38	N	009460	500	298 억	97925	N	N	0	N	00	N
82	20231116	160239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	907	8	2	0.89	39388366	43528	59.08	899	910	898	1168	630	899	904.90	0.16	4932	927	913	906	892	885	909	888	298	269	500	610	1	1	59667486	541	43.19	0.49	12	0.07	21.00	1851.00	1745	20221124	-48.02	810	20231031	11.98	1515	-40.13	20230116	810	11.98	20231031	1745	-48.02	20221124	810	11.98	20231031	1.40	N	009460	500	298 억	93511	N	N	0	N	00	N
83	20231116	150239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	908	9	2	1.00	36242054	40037	54.34	899	910	898	1168	630	899	905.21	0.16	3339	927	913	906	892	885	909	888	298	269	500	610	1	1	59667486	542	43.24	0.49	12	0.07	21.00	1851.00	1745	20221124	-47.97	810	20231031	12.10	1515	-40.07	20230116	810	12.10	20231031	1745	-47.97	20221124	810	12.10	20231031	1.40	N	009460	500	298 억	93511	N	N	0	N	00	N
84	20231116	140235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	910	11	2	1.22	33452659	36948	50.15	899	910	898	1168	630	899	905.40	0.16	2414	927	913	906	892	885	909	888	298	269	500	610	1	1	59667486	543	43.33	0.49	12	0.06	21.00	1851.00	1745	20221124	-47.85	810	20231031	12.35	1515	-39.93	20230116	810	12.35	20231031	1745	-47.85	20221124	810	12.35	20231031	1.40	N	009460	500	298 억	93511	N	N	0	N	00	N
85	20231116	130239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	905	6	2	0.67	29361419	32427	44.01	899	910	898	1168	630	899	905.46	0.16	779	927	913	906	892	885	909	888	298	269	500	610	1	1	59667486	540	43.10	0.49	12	0.05	21.00	1851.00	1745	20221124	-48.14	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1745	-48.14	20221124	810	11.73	20231031	1.40	N	009460	500	298 억	93511	N	N	0	N	00	N
86	20231116	120239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	902	3	2	0.33	21534056	23805	32.31	899	909	898	1168	630	899	904.60	0.16	900	927	913	906	892	885	909	888	298	269	500	610	1	1	59667486	538	42.95	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.31	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1745	-48.31	20221124	810	11.36	20231031	1.40	N	009460	500	298 억	93511	N	N	0	N	00	N
87	20231116	110238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	902	3	2	0.33	20021311	22129	30.04	899	909	898	1168	630	899	904.75	0.16	123	927	913	906	892	885	909	888	298	269	500	610	1	1	59667486	538	42.95	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.31	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1745	-48.31	20221124	810	11.36	20231031	1.40	N	009460	500	298 억	93511	N	N	0	N	00	N
88	20231116	100236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	0	3	0.00	26071	29	0.04	899	899	899	1168	630	899	899.00	0.16	-27	927	913	906	892	885	909	888	298	269	500	610	1	1	59667486	536	42.81	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.40	N	009460	500	298 억	93511	N	N	0	N	00	N
89	20231116	090235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.16	0	927	913	906	892	885	909	888	298	269	500	610	1	1	59667486	536	42.81	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.40	N	009460	500	298 억	93511	N	N	0	N	00	N
90	20231115	160227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	-23	5	-2.49	66414533	73440	157.70	919	920	899	1198	646	922	904.34	0.16	-382	930	926	920	916	910	928	918	298	276	500	620	1	1	59667486	536	42.81	0.49	12	0.12	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.36	N	009460	500	298 억	93857	N	N	44	N	00	N
91	20231115	150240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	-23	5	-2.49	48909885	53977	115.91	919	920	899	1198	646	922	906.12	0.16	-334	930	926	920	916	910	928	918	298	276	500	620	1	1	59667486	536	42.81	0.49	12	0.09	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.36	N	009460	500	298 억	93857	N	N	44	N	00	N
92	20231115	140241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	907	-15	5	-1.63	32264768	35527	76.29	919	920	901	1198	646	922	908.18	0.16	2665	930	926	920	916	910	928	918	298	276	500	620	1	1	59667486	541	43.19	0.49	12	0.06	21.00	1851.00	1745	20221124	-48.02	810	20231031	11.98	1515	-40.13	20230116	810	11.98	20231031	1745	-48.02	20221124	810	11.98	20231031	1.36	N	009460	500	298 억	93857	N	N	44	N	00	N
93	20231115	130241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	906	-16	5	-1.74	30721908	33825	72.63	919	920	901	1198	646	922	908.26	0.16	2687	930	926	920	916	910	928	918	298	276	500	620	1	1	59667486	541	43.14	0.49	12	0.06	21.00	1851.00	1745	20221124	-48.08	810	20231031	11.85	1515	-40.20	20230116	810	11.85	20231031	1745	-48.08	20221124	810	11.85	20231031	1.36	N	009460	500	298 억	93857	N	N	44	N	00	N
94	20231115	120243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	912	-10	5	-1.08	21462087	23587	50.65	919	920	901	1198	646	922	909.91	0.16	712	930	926	920	916	910	928	918	298	276	500	620	1	1	59667486	544	43.43	0.49	12	0.04	21.00	1851.00	1745	20221124	-47.74	810	20231031	12.59	1515	-39.80	20230116	810	12.59	20231031	1745	-47.74	20221124	810	12.59	20231031	1.36	N	009460	500	298 억	93857	N	N	44	N	00	N
95	20231115	110244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	906	-16	5	-1.74	20000535	21983	47.20	919	920	901	1198	646	922	909.82	0.16	955	930	926	920	916	910	928	918	298	276	500	620	1	1	59667486	541	43.14	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.08	810	20231031	11.85	1515	-40.20	20230116	810	11.85	20231031	1745	-48.08	20221124	810	11.85	20231031	1.36	N	009460	500	298 억	93857	N	N	44	N	00	N
96	20231115	100240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	909	-13	5	-1.41	15916485	17514	37.61	919	920	901	1198	646	922	908.79	0.16	2619	930	926	920	916	910	928	918	298	276	500	620	1	1	59667486	542	43.29	0.49	12	0.03	21.00	1851.00	1745	20221124	-47.91	810	20231031	12.22	1515	-40.00	20230116	810	12.22	20231031	1745	-47.91	20221124	810	12.22	20231031	1.36	N	009460	500	298 억	93857	N	N	44	N	00	N
97	20231115	090239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	920	-2	5	-0.22	327270	356	0.76	919	920	919	1198	646	922	919.30	0.16	0	930	926	920	916	910	928	918	298	276	500	620	1	1	59667486	549	43.81	0.50	12	0.00	21.00	1851.00	1745	20221124	-47.28	810	20231031	13.58	1515	-39.27	20230116	810	13.58	20231031	1745	-47.28	20221124	810	13.58	20231031	1.36	N	009460	500	298 억	93857	N	N	44	N	00	N
98	20231114	160239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	922	4	2	0.44	42729865	46510	57.36	918	924	914	1193	643	918	918.72	0.15	1832	930	923	911	904	892	927	908	298	275	500	620	1	1	59667486	550	43.90	0.50	12	0.08	21.00	1851.00	1745	20221124	-47.16	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1745	-47.16	20221124	810	13.83	20231031	1.36	N	009460	500	298 억	91809	N	N	44	N	00	N
99	20231114	150238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	921	3	2	0.33	38618884	42039	51.84	918	924	914	1193	643	918	918.64	0.15	1877	930	923	911	904	892	927	908	298	275	500	620	1	1	59667486	550	43.86	0.50	12	0.07	21.00	1851.00	1745	20221124	-47.22	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1745	-47.22	20221124	810	13.70	20231031	1.36	N	009460	500	298 억	91809	N	N	45	N	00	N
100	20231114	140238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	918	0	3	0.00	33710284	36694	45.25	918	924	914	1193	643	918	918.69	0.15	1877	930	923	911	904	892	927	908	298	275	500	620	1	1	59667486	548	43.71	0.50	12	0.06	21.00	1851.00	1745	20221124	-47.39	810	20231031	13.33	1515	-39.41	20230116	810	13.33	20231031	1745	-47.39	20221124	810	13.33	20231031	1.36	N	009460	500	298 억	91809	N	N	45	N	00	N
101	20231114	130239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	921	3	2	0.33	30454652	33151	40.88	918	924	914	1193	643	918	918.66	0.15	1835	930	923	911	904	892	927	908	298	275	500	620	1	1	59667486	550	43.86	0.50	12	0.06	21.00	1851.00	1745	20221124	-47.22	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1745	-47.22	20221124	810	13.70	20231031	1.36	N	009460	500	298 억	91809	N	N	45	N	00	N
102	20231114	120237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	921	3	2	0.33	26646152	29004	35.77	918	924	914	1193	643	918	918.71	0.15	1724	930	923	911	904	892	927	908	298	275	500	620	1	1	59667486	550	43.86	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.22	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1745	-47.22	20221124	810	13.70	20231031	1.36	N	009460	500	298 억	91809	N	N	45	N	00	N
103	20231114	110241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	919	1	2	0.11	23119075	25168	31.04	918	924	914	1193	643	918	918.59	0.15	1521	930	923	911	904	892	927	908	298	275	500	620	1	1	59667486	548	43.76	0.50	12	0.04	21.00	1851.00	1745	20221124	-47.34	810	20231031	13.46	1515	-39.34	20230116	810	13.46	20231031	1745	-47.34	20221124	810	13.46	20231031	1.36	N	009460	500	298 억	91809	N	N	45	N	00	N
104	20231114	100239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	923	5	2	0.54	15747560	17148	21.15	918	924	914	1193	643	918	918.33	0.15	1637	930	923	911	904	892	927	908	298	275	500	620	1	1	59667486	551	43.95	0.50	12	0.03	21.00	1851.00	1745	20221124	-47.11	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1745	-47.11	20221124	810	13.95	20231031	1.36	N	009460	500	298 억	91809	N	N	45	N	00	N
105	20231114	090237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	917	-1	5	-0.11	3238693	3528	4.35	918	918	917	1193	643	918	918.00	0.15	10	930	923	911	904	892	927	908	298	275	500	620	1	1	59667486	547	43.67	0.50	12	0.01	21.00	1851.00	1745	20221124	-47.45	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1745	-47.45	20221124	810	13.21	20231031	1.36	N	009460	500	298 억	91809	N	N	45	N	00	N
106	20231113	160236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	918	13	2	1.44	73773923	81085	287.22	905	918	899	1176	634	905	909.82	0.15	-690	915	910	900	895	885	912	897	298	271	500	610	1	1	59667486	548	43.71	0.50	12	0.14	21.00	1851.00	1745	20221124	-47.39	810	20231031	13.33	1515	-39.41	20230116	810	13.33	20231031	1745	-47.39	20221124	810	13.33	20231031	1.34	N	009460	500	298 억	90553	N	N	45	N	00	N
107	20231113	150236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	916	11	2	1.22	65929023	72524	256.89	905	918	899	1176	634	905	909.06	0.15	-823	915	910	900	895	885	912	897	298	271	500	610	1	1	59667486	547	43.62	0.49	12	0.12	21.00	1851.00	1745	20221124	-47.51	810	20231031	13.09	1515	-39.54	20230116	810	13.09	20231031	1745	-47.51	20221124	810	13.09	20231031	1.34	N	009460	500	298 억	90553	N	N	101	N	00	N
108	20231113	140235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	908	3	2	0.33	51510680	56719	200.91	905	915	899	1176	634	905	908.17	0.15	-616	915	910	900	895	885	912	897	298	271	500	610	1	1	59667486	542	43.24	0.49	12	0.10	21.00	1851.00	1745	20221124	-47.97	810	20231031	12.10	1515	-40.07	20230116	810	12.10	20231031	1745	-47.97	20221124	810	12.10	20231031	1.34	N	009460	500	298 억	90553	N	N	101	N	00	N
109	20231113	130234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	906	1	2	0.11	42003907	46252	163.83	905	915	899	1176	634	905	908.15	0.15	271	915	910	900	895	885	912	897	298	271	500	610	1	1	59667486	541	43.14	0.49	12	0.08	21.00	1851.00	1745	20221124	-48.08	810	20231031	11.85	1515	-40.20	20230116	810	11.85	20231031	1745	-48.08	20221124	810	11.85	20231031	1.34	N	009460	500	298 억	90553	N	N	101	N	00	N
110	20231113	120234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	902	-3	5	-0.33	40596940	44700	158.34	905	915	899	1176	634	905	908.21	0.15	262	915	910	900	895	885	912	897	298	271	500	610	1	1	59667486	538	42.95	0.49	12	0.07	21.00	1851.00	1745	20221124	-48.31	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1745	-48.31	20221124	810	11.36	20231031	1.34	N	009460	500	298 억	90553	N	N	101	N	00	N
111	20231113	110233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	911	6	2	0.66	33537843	36912	130.75	905	915	899	1176	634	905	908.59	0.15	-54	915	910	900	895	885	912	897	298	271	500	610	1	1	59667486	544	43.38	0.49	12	0.06	21.00	1851.00	1745	20221124	-47.79	810	20231031	12.47	1515	-39.87	20230116	810	12.47	20231031	1745	-47.79	20221124	810	12.47	20231031	1.34	N	009460	500	298 억	90553	N	N	101	N	00	N
112	20231113	100234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	901	-4	5	-0.44	4595141	5084	18.01	905	906	899	1176	634	905	903.84	0.15	-28	915	910	900	895	885	912	897	298	271	500	610	1	1	59667486	538	42.90	0.49	12	0.01	21.00	1851.00	1745	20221124	-48.37	810	20231031	11.23	1515	-40.53	20230116	810	11.23	20231031	1745	-48.37	20221124	810	11.23	20231031	1.34	N	009460	500	298 억	90553	N	N	101	N	00	N
113	20231113	090235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	905	0	3	0.00	518565	573	2.03	905	905	905	1176	634	905	905.00	0.15	0	915	910	900	895	885	912	897	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.14	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1745	-48.14	20221124	810	11.73	20231031	1.34	N	009460	500	298 억	90553	N	N	101	N	00	N
114	20231110	160235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	905	11	2	1.23	25380866	28229	47.62	894	905	890	1162	626	894	899.11	0.15	-192	920	906	898	884	876	903	881	298	268	500	600	1	1	59667486	540	43.10	0.49	12	0.05	21.00	1851.00	1745	20221124	-48.14	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1745	-48.14	20221124	810	11.73	20231031	1.35	N	009460	500	298 억	91998	N	N	101	N	00	N
115	20231110	150238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	901	7	2	0.78	21703138	24163	40.76	894	903	890	1162	626	894	898.20	0.15	-456	920	906	898	884	876	903	881	298	268	500	600	1	1	59667486	538	42.90	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.37	810	20231031	11.23	1515	-40.53	20230116	810	11.23	20231031	1745	-48.37	20221124	810	11.23	20231031	1.35	N	009460	500	298 억	91998	N	N	20	N	00	N
116	20231110	140237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	900	6	2	0.67	19565277	21791	36.76	894	902	890	1162	626	894	897.86	0.15	-1053	920	906	898	884	876	903	881	298	268	500	600	1	1	59667486	537	42.86	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.42	810	20231031	11.11	1515	-40.59	20230116	810	11.11	20231031	1745	-48.42	20221124	810	11.11	20231031	1.35	N	009460	500	298 억	91998	N	N	20	N	00	N
117	20231110	130238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	898	4	2	0.45	10553207	11769	19.85	894	902	890	1162	626	894	896.70	0.15	-820	920	906	898	884	876	903	881	298	268	500	600	1	1	59667486	536	42.76	0.49	12	0.02	21.00	1851.00	1745	20221124	-48.54	810	20231031	10.86	1515	-40.73	20230116	810	10.86	20231031	1745	-48.54	20221124	810	10.86	20231031	1.35	N	009460	500	298 억	91998	N	N	20	N	00	N
118	20231110	120235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	892	-2	5	-0.22	10103760	11266	19.00	894	902	890	1162	626	894	896.84	0.15	-697	920	906	898	884	876	903	881	298	268	500	600	1	1	59667486	532	42.48	0.48	12	0.02	21.00	1851.00	1745	20221124	-48.88	810	20231031	10.12	1515	-41.12	20230116	810	10.12	20231031	1745	-48.88	20221124	810	10.12	20231031	1.35	N	009460	500	298 억	91998	N	N	20	N	00	N
119	20231110	110235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	900	6	2	0.67	5561655	6194	10.45	894	902	890	1162	626	894	897.91	0.15	-673	920	906	898	884	876	903	881	298	268	500	600	1	1	59667486	537	42.86	0.49	12	0.01	21.00	1851.00	1745	20221124	-48.42	810	20231031	11.11	1515	-40.59	20230116	810	11.11	20231031	1745	-48.42	20221124	810	11.11	20231031	1.35	N	009460	500	298 억	91998	N	N	20	N	00	N
120	20231110	100237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	902	8	2	0.89	4810905	5361	9.04	894	902	890	1162	626	894	897.39	0.15	-634	920	906	898	884	876	903	881	298	268	500	600	1	1	59667486	538	42.95	0.49	12	0.01	21.00	1851.00	1745	20221124	-48.31	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1745	-48.31	20221124	810	11.36	20231031	1.35	N	009460	500	298 억	91998	N	N	20	N	00	N
121	20231110	090234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	894	0	3	0.00	148404	166	0.28	894	894	894	1162	626	894	894.00	0.15	0	920	906	898	884	876	903	881	298	268	500	600	1	1	59667486	533	42.57	0.48	12	0.00	21.00	1851.00	1745	20221124	-48.77	810	20231031	10.37	1515	-40.99	20230116	810	10.37	20231031	1745	-48.77	20221124	810	10.37	20231031	1.35	N	009460	500	298 억	91998	N	N	20	N	00	N
122	20231109	160231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	894	-11	5	-1.22	53266351	59257	178.20	905	912	890	1176	634	905	898.90	0.15	-3	920	912	902	894	884	907	889	298	271	500	610	1	1	59667486	533	42.57	0.48	12	0.10	21.00	1851.00	1745	20221124	-48.77	810	20231031	10.37	1515	-40.99	20230116	810	10.37	20231031	1745	-48.77	20221124	810	10.37	20231031	1.39	N	009460	500	298 억	91807	N	N	20	N	00	N
123	20231109	150233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	894	-11	5	-1.22	45279473	50318	151.32	905	912	890	1176	634	905	899.87	0.15	6214	920	912	902	894	884	907	889	298	271	500	610	1	1	59667486	533	42.57	0.48	12	0.08	21.00	1851.00	1745	20221124	-48.77	810	20231031	10.37	1515	-40.99	20230116	810	10.37	20231031	1745	-48.77	20221124	810	10.37	20231031	1.39	N	009460	500	298 억	91807	N	N	3	N	00	N
124	20231109	140231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	898	-7	5	-0.77	41579979	46186	138.89	905	912	890	1176	634	905	900.27	0.15	9171	920	912	902	894	884	907	889	298	271	500	610	1	1	59667486	536	42.76	0.49	12	0.08	21.00	1851.00	1745	20221124	-48.54	810	20231031	10.86	1515	-40.73	20230116	810	10.86	20231031	1745	-48.54	20221124	810	10.86	20231031	1.39	N	009460	500	298 억	91807	N	N	3	N	00	N
125	20231109	130232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	911	6	2	0.66	19701693	21871	65.77	905	911	891	1176	634	905	900.81	0.15	-9	920	912	902	894	884	907	889	298	271	500	610	1	1	59667486	544	43.38	0.49	12	0.04	21.00	1851.00	1745	20221124	-47.79	810	20231031	12.47	1515	-39.87	20230116	810	12.47	20231031	1745	-47.79	20221124	810	12.47	20231031	1.39	N	009460	500	298 억	91807	N	N	3	N	00	N
126	20231109	120232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	900	-5	5	-0.55	13323046	14828	44.59	905	905	891	1176	634	905	898.51	0.15	-436	920	912	902	894	884	907	889	298	271	500	610	1	1	59667486	537	42.86	0.49	12	0.02	21.00	1851.00	1745	20221124	-48.42	810	20231031	11.11	1515	-40.59	20230116	810	11.11	20231031	1745	-48.42	20221124	810	11.11	20231031	1.39	N	009460	500	298 억	91807	N	N	3	N	00	N
127	20231109	110233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	898	-7	5	-0.77	6897418	7701	23.16	905	905	891	1176	634	905	895.65	0.15	-669	920	912	902	894	884	907	889	298	271	500	610	1	1	59667486	536	42.76	0.49	12	0.01	21.00	1851.00	1745	20221124	-48.54	810	20231031	10.86	1515	-40.73	20230116	810	10.86	20231031	1745	-48.54	20221124	810	10.86	20231031	1.39	N	009460	500	298 억	91807	N	N	3	N	00	N
128	20231109	100230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	-6	5	-0.66	2517293	2802	8.43	905	905	892	1176	634	905	898.39	0.15	-449	920	912	902	894	884	907	889	298	271	500	610	1	1	59667486	536	42.81	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.39	N	009460	500	298 억	91807	N	N	3	N	00	N
129	20231109	090230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	905	0	3	0.00	112220	124	0.37	905	905	905	1176	634	905	905.00	0.15	0	920	912	902	894	884	907	889	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.14	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1745	-48.14	20221124	810	11.73	20231031	1.39	N	009460	500	298 억	91807	N	N	3	N	00	N
130	20231108	160230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	905	14	2	1.57	29925747	33253	46.96	907	910	892	1158	624	891	899.92	0.16	-1127	930	910	890	870	850	900	860	298	267	500	600	1	1	59667486	540	43.10	0.49	12	0.06	21.00	1851.00	1745	20221124	-48.14	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1745	-48.14	20221124	810	11.73	20231031	1.43	N	009460	500	298 억	92602	N	N	3	N	00	N
131	20231108	150232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	897	6	2	0.67	25786882	28658	40.47	907	910	892	1158	624	891	899.81	0.16	-959	930	910	890	870	850	900	860	298	267	500	600	1	1	59667486	535	42.71	0.48	12	0.05	21.00	1851.00	1745	20221124	-48.60	810	20231031	10.74	1515	-40.79	20230116	810	10.74	20231031	1745	-48.60	20221124	810	10.74	20231031	1.43	N	009460	500	298 억	92602	N	N	0	N	00	N
132	20231108	140230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	8	2	0.90	22983249	25536	36.06	907	910	892	1158	624	891	900.03	0.16	-766	930	910	890	870	850	900	860	298	267	500	600	1	1	59667486	536	42.81	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.43	N	009460	500	298 억	92602	N	N	0	N	00	N
133	20231108	130231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	8	2	0.90	22639837	25154	35.52	907	910	892	1158	624	891	900.05	0.16	-760	930	910	890	870	850	900	860	298	267	500	600	1	1	59667486	536	42.81	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.43	N	009460	500	298 억	92602	N	N	0	N	00	N
134	20231108	120232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	898	7	2	0.79	21277969	23638	33.38	907	910	892	1158	624	891	900.16	0.16	-817	930	910	890	870	850	900	860	298	267	500	600	1	1	59667486	536	42.76	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.54	810	20231031	10.86	1515	-40.73	20230116	810	10.86	20231031	1745	-48.54	20221124	810	10.86	20231031	1.43	N	009460	500	298 억	92602	N	N	0	N	00	N
135	20231108	110230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	898	7	2	0.79	14981211	16636	23.49	907	910	892	1158	624	891	900.53	0.16	-838	930	910	890	870	850	900	860	298	267	500	600	1	1	59667486	536	42.76	0.49	12	0.03	21.00	1851.00	1745	20221124	-48.54	810	20231031	10.86	1515	-40.73	20230116	810	10.86	20231031	1745	-48.54	20221124	810	10.86	20231031	1.43	N	009460	500	298 억	92602	N	N	0	N	00	N
136	20231108	100230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	8	2	0.90	14667998	16287	23.00	907	910	892	1158	624	891	900.60	0.16	-893	930	910	890	870	850	900	860	298	267	500	600	1	1	59667486	536	42.81	0.49	12	0.03	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.43	N	009460	500	298 억	92602	N	N	0	N	00	N
137	20231108	090229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	910	19	2	2.13	1557645	1716	2.42	907	910	906	1158	624	891	907.72	0.16	-81	930	910	890	870	850	900	860	298	267	500	600	1	1	59667486	543	43.33	0.49	12	0.00	21.00	1851.00	1745	20221124	-47.85	810	20231031	12.35	1515	-39.93	20230116	810	12.35	20231031	1745	-47.85	20221124	810	12.35	20231031	1.43	N	009460	500	298 억	92602	N	N	0	N	00	N
138	20231107	160230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	891	-8	5	-0.89	62890775	70776	54.62	899	910	870	1168	630	899	888.59	0.16	-93	924	911	887	874	850	918	881	298	269	500	610	1	1	59667486	532	42.43	0.48	12	0.12	21.00	1851.00	1745	20221124	-48.94	810	20231031	10.00	1515	-41.19	20230116	810	10.00	20231031	1745	-48.94	20221124	810	10.00	20231031	1.44	N	009460	500	298 억	92656	N	N	5	N	00	N
139	20231107	150230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	907	8	2	0.89	48105207	54234	41.85	899	910	870	1168	630	899	886.99	0.16	377	924	911	887	874	850	918	881	298	269	500	610	1	1	59667486	541	43.19	0.49	12	0.09	21.00	1851.00	1745	20221124	-48.02	810	20231031	11.98	1515	-40.13	20230116	810	11.98	20231031	1745	-48.02	20221124	810	11.98	20231031	1.44	N	009460	500	298 억	92656	N	N	5	N	00	N
140	20231107	140232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	881	-18	5	-2.00	18100108	20540	15.85	899	900	870	1168	630	899	881.21	0.16	368	924	911	887	874	850	918	881	298	269	500	610	1	1	59667486	526	41.95	0.48	12	0.03	21.00	1851.00	1745	20221124	-49.51	810	20231031	8.77	1515	-41.85	20230116	810	8.77	20231031	1745	-49.51	20221124	810	8.77	20231031	1.44	N	009460	500	298 억	92656	N	N	5	N	00	N
141	20231107	130230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	887	-12	5	-1.33	8218939	9253	7.14	899	900	881	1168	630	899	888.25	0.16	-863	924	911	887	874	850	918	881	298	269	500	610	1	1	59667486	529	42.24	0.48	12	0.02	21.00	1851.00	1745	20221124	-49.17	810	20231031	9.51	1515	-41.45	20230116	810	9.51	20231031	1745	-49.17	20221124	810	9.51	20231031	1.44	N	009460	500	298 억	92656	N	N	5	N	00	N
142	20231107	120231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	888	-11	5	-1.22	6241720	7020	5.42	899	900	885	1168	630	899	889.13	0.16	-587	924	911	887	874	850	918	881	298	269	500	610	1	1	59667486	530	42.29	0.48	12	0.01	21.00	1851.00	1745	20221124	-49.11	810	20231031	9.63	1515	-41.39	20230116	810	9.63	20231031	1745	-49.11	20221124	810	9.63	20231031	1.44	N	009460	500	298 억	92656	N	N	5	N	00	N
143	20231107	110230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	889	-10	5	-1.11	5842786	6570	5.07	899	900	885	1168	630	899	889.31	0.16	-582	924	911	887	874	850	918	881	298	269	500	610	1	1	59667486	530	42.33	0.48	12	0.01	21.00	1851.00	1745	20221124	-49.05	810	20231031	9.75	1515	-41.32	20230116	810	9.75	20231031	1745	-49.05	20221124	810	9.75	20231031	1.44	N	009460	500	298 억	92656	N	N	5	N	00	N
144	20231107	100232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	887	-12	5	-1.33	4019093	4515	3.48	899	900	885	1168	630	899	890.16	0.16	-422	924	911	887	874	850	918	881	298	269	500	610	1	1	59667486	529	42.24	0.48	12	0.01	21.00	1851.00	1745	20221124	-49.17	810	20231031	9.51	1515	-41.45	20230116	810	9.51	20231031	1745	-49.17	20221124	810	9.51	20231031	1.44	N	009460	500	298 억	92656	N	N	5	N	00	N
145	20231107	090227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	891	-8	5	-0.89	1079082	1201	0.93	899	900	887	1168	630	899	898.49	0.16	-107	924	911	887	874	850	918	881	298	269	500	610	1	1	59667486	532	42.43	0.48	12	0.00	21.00	1851.00	1745	20221124	-48.94	810	20231031	10.00	1515	-41.19	20230116	810	10.00	20231031	1745	-48.94	20221124	810	10.00	20231031	1.44	N	009460	500	298 억	92656	N	N	5	N	00	N
146	20231106	160226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	899	36	2	4.17	114667854	129094	406.05	870	900	863	1121	605	863	888.00	0.20	-27290	874	868	857	851	840	871	854	298	258	500	580	1	1	59667486	536	42.81	0.49	12	0.22	21.00	1851.00	1745	20221124	-48.48	810	20231031	10.99	1515	-40.66	20230116	810	10.99	20231031	1745	-48.48	20221124	810	10.99	20231031	1.44	N	009460	500	298 억	119492	N	N	5	N	00	N
147	20231106	150227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	888	25	2	2.90	93546356	105437	331.64	870	900	863	1121	605	863	887.23	0.20	-27070	874	868	857	851	840	871	854	298	258	500	580	1	1	59667486	530	42.29	0.48	12	0.18	21.00	1851.00	1745	20221124	-49.11	810	20231031	9.63	1515	-41.39	20230116	810	9.63	20231031	1745	-49.11	20221124	810	9.63	20231031	1.44	N	009460	500	298 억	119492	N	N	0	N	00	N
148	20231106	140226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	887	24	2	2.78	89726845	101126	318.08	870	900	863	1121	605	863	887.28	0.20	-25989	874	868	857	851	840	871	854	298	258	500	580	1	1	59667486	529	42.24	0.48	12	0.17	21.00	1851.00	1745	20221124	-49.17	810	20231031	9.51	1515	-41.45	20230116	810	9.51	20231031	1745	-49.17	20221124	810	9.51	20231031	1.44	N	009460	500	298 억	119492	N	N	0	N	00	N
149	20231106	130227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	886	23	2	2.67	82724936	93203	293.16	870	900	863	1121	605	863	887.58	0.20	-22872	874	868	857	851	840	871	854	298	258	500	580	1	1	59667486	529	42.19	0.48	12	0.16	21.00	1851.00	1745	20221124	-49.23	810	20231031	9.38	1515	-41.52	20230116	810	9.38	20231031	1745	-49.23	20221124	810	9.38	20231031	1.44	N	009460	500	298 억	119492	N	N	0	N	00	N
150	20231106	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	891	28	2	3.24	79680428	89762	282.33	870	900	863	1121	605	863	887.69	0.20	-22695	874	868	857	851	840	871	854	298	258	500	580	1	1	59667486	532	42.43	0.48	12	0.15	21.00	1851.00	1745	20221124	-48.94	810	20231031	10.00	1515	-41.19	20230116	810	10.00	20231031	1745	-48.94	20221124	810	10.00	20231031	1.44	N	009460	500	298 억	119492	N	N	0	N	00	N
151	20231106	110228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	893	30	2	3.48	42330815	47743	150.17	870	900	863	1121	605	863	886.64	0.20	306	874	868	857	851	840	871	854	298	258	500	580	1	1	59667486	533	42.52	0.48	12	0.08	21.00	1851.00	1745	20221124	-48.83	810	20231031	10.25	1515	-41.06	20230116	810	10.25	20231031	1745	-48.83	20221124	810	10.25	20231031	1.44	N	009460	500	298 억	119492	N	N	0	N	00	N
152	20231106	100217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	877	14	2	1.62	5830324	6686	21.03	870	877	863	1121	605	863	872.02	0.20	571	874	868	857	851	840	871	854	298	258	500	580	1	1	59667486	523	41.76	0.47	12	0.01	21.00	1851.00	1745	20221124	-49.74	810	20231031	8.27	1515	-42.11	20230116	810	8.27	20231031	1745	-49.74	20221124	810	8.27	20231031	1.44	N	009460	500	298 억	119492	N	N	0	N	00	N
153	20231106	090228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	870	7	2	0.81	383670	441	1.39	870	870	870	1121	605	863	870.00	0.20	0	874	868	857	851	840	871	854	298	258	500	580	1	1	59667486	519	41.43	0.47	12	0.00	21.00	1851.00	1745	20221124	-50.14	810	20231031	7.41	1515	-42.57	20230116	810	7.41	20231031	1745	-50.14	20221124	810	7.41	20231031	1.44	N	009460	500	298 억	119492	N	N	0	N	00	N
154	20231103	160223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	863	15	2	1.77	27119663	31773	60.51	848	863	846	1102	594	848	853.45	0.20	2284	862	854	840	832	818	859	837	298	254	500	570	1	1	59667486	515	41.10	0.47	12	0.05	21.00	1851.00	1745	20221124	-50.54	810	20231031	6.54	1515	-43.04	20230116	810	6.54	20231031	1745	-50.54	20221124	810	6.54	20231031	1.46	N	009460	500	298 억	117208	N	N	0	N	00	N
155	20231103	150225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	856	8	2	0.94	21731987	25502	48.57	848	862	846	1102	594	848	852.17	0.20	2479	862	854	840	832	818	859	837	298	254	500	570	1	1	59667486	511	40.76	0.46	12	0.04	21.00	1851.00	1745	20221124	-50.95	810	20231031	5.68	1515	-43.50	20230116	810	5.68	20231031	1745	-50.95	20221124	810	5.68	20231031	1.46	N	009460	500	298 억	117208	N	N	0	N	00	N
156	20231103	140225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	860	12	2	1.42	17678149	20774	39.56	848	860	846	1102	594	848	850.97	0.20	3220	862	854	840	832	818	859	837	298	254	500	570	1	1	59667486	513	40.95	0.46	12	0.03	21.00	1851.00	1745	20221124	-50.72	810	20231031	6.17	1515	-43.23	20230116	810	6.17	20231031	1745	-50.72	20221124	810	6.17	20231031	1.46	N	009460	500	298 억	117208	N	N	0	N	00	N
157	20231103	130224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	858	10	2	1.18	15541883	18282	34.82	848	858	846	1102	594	848	850.12	0.20	2106	862	854	840	832	818	859	837	298	254	500	570	1	1	59667486	512	40.86	0.46	12	0.03	21.00	1851.00	1745	20221124	-50.83	810	20231031	5.93	1515	-43.37	20230116	810	5.93	20231031	1745	-50.83	20221124	810	5.93	20231031	1.46	N	009460	500	298 억	117208	N	N	0	N	00	N
158	20231103	120224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	854	6	2	0.71	13859006	16307	31.06	848	855	846	1102	594	848	849.88	0.20	1960	862	854	840	832	818	859	837	298	254	500	570	1	1	59667486	510	40.67	0.46	12	0.03	21.00	1851.00	1745	20221124	-51.06	810	20231031	5.43	1515	-43.63	20230116	810	5.43	20231031	1745	-51.06	20221124	810	5.43	20231031	1.46	N	009460	500	298 억	117208	N	N	0	N	00	N
159	20231103	110226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	852	4	2	0.47	9724302	11452	21.81	848	855	846	1102	594	848	849.14	0.20	782	862	854	840	832	818	859	837	298	254	500	570	1	1	59667486	508	40.57	0.46	12	0.02	21.00	1851.00	1745	20221124	-51.17	810	20231031	5.19	1515	-43.76	20230116	810	5.19	20231031	1745	-51.17	20221124	810	5.19	20231031	1.46	N	009460	500	298 억	117208	N	N	0	N	00	N
160	20231103	100223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	851	3	2	0.35	7305643	8604	16.39	848	855	847	1102	594	848	849.10	0.20	143	862	854	840	832	818	859	837	298	254	500	570	1	1	59667486	508	40.52	0.46	12	0.01	21.00	1851.00	1745	20221124	-51.23	810	20231031	5.06	1515	-43.83	20230116	810	5.06	20231031	1745	-51.23	20221124	810	5.06	20231031	1.46	N	009460	500	298 억	117208	N	N	0	N	00	N
161	20231103	090224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	850	2	2	0.24	386184	455	0.87	848	850	848	1102	594	848	848.76	0.20	0	862	854	840	832	818	859	837	298	254	500	570	1	1	59667486	507	40.48	0.46	12	0.00	21.00	1851.00	1745	20221124	-51.29	810	20231031	4.94	1515	-43.89	20230116	810	4.94	20231031	1745	-51.29	20221124	810	4.94	20231031	1.46	N	009460	500	298 억	117208	N	N	0	N	00	N
162	20231102	160223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	848	25	2	3.04	43989928	52403	34.05	826	848	826	1069	577	823	839.45	0.18	8398	841	832	821	812	801	836	816	298	246	500	550	1	1	59667486	506	40.38	0.46	12	0.09	21.00	1851.00	1745	20221124	-51.40	810	20231031	4.69	1515	-44.03	20230116	810	4.69	20231031	1745	-51.40	20221124	810	4.69	20231031	1.42	N	009460	500	298 억	108513	N	N	0	N	00	N
163	20231102	150225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	848	25	2	3.04	40994391	48869	31.75	826	848	826	1069	577	823	838.86	0.18	8224	841	832	821	812	801	836	816	298	246	500	550	1	1	59667486	506	40.38	0.46	12	0.08	21.00	1851.00	1745	20221124	-51.40	810	20231031	4.69	1515	-44.03	20230116	810	4.69	20231031	1745	-51.40	20221124	810	4.69	20231031	1.42	N	009460	500	298 억	108513	N	N	0	N	00	N
164	20231102	140224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	843	20	2	2.43	30075674	35899	23.33	826	843	826	1069	577	823	837.79	0.18	7420	841	832	821	812	801	836	816	298	246	500	550	1	1	59667486	503	40.14	0.46	12	0.06	21.00	1851.00	1745	20221124	-51.69	810	20231031	4.07	1515	-44.36	20230116	810	4.07	20231031	1745	-51.69	20221124	810	4.07	20231031	1.42	N	009460	500	298 억	108513	N	N	0	N	00	N
165	20231102	130224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	842	19	2	2.31	28489435	34015	22.10	826	843	826	1069	577	823	837.56	0.18	6355	841	832	821	812	801	836	816	298	246	500	550	1	1	59667486	502	40.10	0.45	12	0.06	21.00	1851.00	1745	20221124	-51.75	810	20231031	3.95	1515	-44.42	20230116	810	3.95	20231031	1745	-51.75	20221124	810	3.95	20231031	1.42	N	009460	500	298 억	108513	N	N	0	N	00	N
166	20231102	120222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	841	18	2	2.19	24235327	28957	18.82	826	842	826	1069	577	823	836.94	0.18	5127	841	832	821	812	801	836	816	298	246	500	550	1	1	59667486	502	40.05	0.45	12	0.05	21.00	1851.00	1745	20221124	-51.81	810	20231031	3.83	1515	-44.49	20230116	810	3.83	20231031	1745	-51.81	20221124	810	3.83	20231031	1.42	N	009460	500	298 억	108513	N	N	0	N	00	N
167	20231102	110220	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	840	17	2	2.07	19418277	23223	15.09	826	842	826	1069	577	823	836.17	0.18	3021	841	832	821	812	801	836	816	298	246	500	550	1	1	59667486	501	40.00	0.45	12	0.04	21.00	1851.00	1745	20221124	-51.86	810	20231031	3.70	1515	-44.55	20230116	810	3.70	20231031	1745	-51.86	20221124	810	3.70	20231031	1.42	N	009460	500	298 억	108513	N	N	0	N	00	N
168	20231102	100223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	840	17	2	2.07	16898063	20216	13.14	826	842	826	1069	577	823	835.88	0.18	2281	841	832	821	812	801	836	816	298	246	500	550	1	1	59667486	501	40.00	0.45	12	0.03	21.00	1851.00	1745	20221124	-51.86	810	20231031	3.70	1515	-44.55	20230116	810	3.70	20231031	1745	-51.86	20221124	810	3.70	20231031	1.42	N	009460	500	298 억	108513	N	N	0	N	00	N
169	20231102	090224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	826	3	2	0.36	135464	164	0.11	826	826	826	1069	577	823	826.00	0.18	0	841	832	821	812	801	836	816	298	246	500	550	1	1	59667486	493	39.33	0.45	12	0.00	21.00	1851.00	1745	20221124	-52.66	810	20231031	1.98	1515	-45.48	20230116	810	1.98	20231031	1745	-52.66	20221124	810	1.98	20231031	1.42	N	009460	500	298 억	108513	N	N	0	N	00	N
170	20231101	160222	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	823	13	2	1.60	125831092	153804	73.80	811	830	810	1053	567	810	818.12	0.16	11536	922	866	838	782	754	852	768	298	243	500	550	1	1	59667486	491	39.19	0.44	12	0.26	21.00	1851.00	1745	20221124	-52.84	810	20231101	1.60	1515	-45.68	20230116	810	1.60	20231101	1745	-52.84	20221124	810	1.60	20231101	1.42	N	009460	500	298 억	96632	N	N	0	N	01	N
171	20231101	150222	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	822	12	2	1.48	123581091	151070	72.49	811	830	810	1053	567	810	818.04	0.16	11588	922	866	838	782	754	852	768	298	243	500	550	1	1	59667486	490	39.14	0.44	12	0.25	21.00	1851.00	1745	20221124	-52.89	810	20231101	1.48	1515	-45.74	20230116	810	1.48	20231101	1745	-52.89	20221124	810	1.48	20231101	1.42	N	009460	500	298 억	96632	N	N	0	N	01	N
172	20231101	140220	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	819	9	2	1.11	115256610	140964	67.64	811	830	810	1053	567	810	817.63	0.16	11330	922	866	838	782	754	852	768	298	243	500	550	1	1	59667486	489	39.00	0.44	12	0.24	21.00	1851.00	1745	20221124	-53.07	810	20231101	1.11	1515	-45.94	20230116	810	1.11	20231101	1745	-53.07	20221124	810	1.11	20231101	1.42	N	009460	500	298 억	96632	N	N	0	N	01	N
173	20231101	130223	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	817	7	2	0.86	110966476	135716	65.12	811	830	810	1053	567	810	817.64	0.16	10339	922	866	838	782	754	852	768	298	243	500	550	1	1	59667486	487	38.90	0.44	12	0.23	21.00	1851.00	1745	20221124	-53.18	810	20231101	0.86	1515	-46.07	20230116	810	0.86	20231101	1745	-53.18	20221124	810	0.86	20231101	1.42	N	009460	500	298 억	96632	N	N	0	N	01	N
174	20231101	120225	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	816	6	2	0.74	109567333	134002	64.30	811	830	810	1053	567	810	817.65	0.16	9815	922	866	838	782	754	852	768	298	243	500	550	1	1	59667486	487	38.86	0.44	12	0.22	21.00	1851.00	1745	20221124	-53.24	810	20231101	0.74	1515	-46.14	20230116	810	0.74	20231101	1745	-53.24	20221124	810	0.74	20231101	1.42	N	009460	500	298 억	96632	N	N	0	N	01	N
175	20231101	110225	54	100.00	KOSPI		종이.목재	N	N	N	N		N	815	5	2	0.62	92441007	112934	54.19	811	830	811	1053	567	810	818.54	0.16	9082	922	866	838	782	754	852	768	298	243	500	550	1	1	59667486	486	38.81	0.44	12	0.19	21.00	1851.00	1745	20221124	-53.30	810	20231031	0.62	1515	-46.20	20230116	810	0.62	20231031	1745	-53.30	20221124	810	0.62	20231031	1.42	N	009460	500	298 억	96632	N	N	0	N	01	N
176	20231101	100224	54	100.00	KOSPI		종이.목재	N	N	N	N		N	814	4	2	0.49	72545679	88576	42.50	811	830	811	1053	567	810	819.02	0.16	8300	922	866	838	782	754	852	768	298	243	500	550	1	1	59667486	486	38.76	0.44	12	0.15	21.00	1851.00	1745	20221124	-53.35	810	20231031	0.49	1515	-46.27	20230116	810	0.49	20231031	1745	-53.35	20221124	810	0.49	20231031	1.42	N	009460	500	298 억	96632	N	N	0	N	01	N
177	20231101	090225	54	100.00	KOSPI		종이.목재	N	N	N	N		N	825	15	2	1.85	8928690	11004	5.28	811	825	811	1053	567	810	811.40	0.16	61	922	866	838	782	754	852	768	298	243	500	550	1	1	59667486	492	39.29	0.45	12	0.02	21.00	1851.00	1745	20221124	-52.72	810	20231031	1.85	1515	-45.54	20230116	810	1.85	20231031	1745	-52.72	20221124	810	1.85	20231031	1.42	N	009460	500	298 억	96632	N	N	0	N	01	N

70 KiB Raw Blame History

70 KiB

Raw Blame History