KissMeData/027970/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160417	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	872	-8	5	-0.91	111934990	129295	73.74	880	882	854	1144	616	880	865.71	0.13	-13501	917	898	885	866	853	892	860	1902	264	1000	630	1	1	190178237	1658	-1.48	0.38	12	0.07	-591.00	2306.00	1396	20241015	-37.54	854	20241129	2.11	1396	-37.54	20241015	854	2.11	20241129	1396	-37.54	20241015	854	2.11	20241129	0.60	N	027970	1000	1901 억	238766	N	N	6	N	N
3	20241129	150422	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	868	-12	5	-1.36	86822392	100166	57.13	880	882	859	1144	616	880	866.79	0.13	-9717	917	898	885	866	853	892	860	1902	264	1000	630	1	1	190178237	1651	-1.47	0.38	12	0.05	-591.00	2306.00	1396	20241015	-37.82	859	20241129	1.05	1396	-37.82	20241015	859	1.05	20241129	1396	-37.82	20241015	859	1.05	20241129	0.60	N	027970	1000	1901 억	238766	N	N	6	N	N
4	20241129	140421	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	865	-15	5	-1.70	78509695	90543	51.64	880	882	859	1144	616	880	867.10	0.13	-9439	917	898	885	866	853	892	860	1902	264	1000	630	1	1	190178237	1645	-1.46	0.38	12	0.05	-591.00	2306.00	1396	20241015	-38.04	859	20241129	0.70	1396	-38.04	20241015	859	0.70	20241129	1396	-38.04	20241015	859	0.70	20241129	0.60	N	027970	1000	1901 억	238766	N	N	6	N	N
5	20241129	130422	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	864	-16	5	-1.82	69210105	79800	45.51	880	882	859	1144	616	880	867.29	0.13	-10136	917	898	885	866	853	892	860	1902	264	1000	630	1	1	190178237	1643	-1.46	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.11	859	20241129	0.58	1396	-38.11	20241015	859	0.58	20241129	1396	-38.11	20241015	859	0.58	20241129	0.60	N	027970	1000	1901 억	238766	N	N	6	N	N
6	20241129	120424	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	863	-17	5	-1.93	62971645	72586	41.40	880	882	859	1144	616	880	867.55	0.13	-12186	917	898	885	866	853	892	860	1902	264	1000	630	1	1	190178237	1641	-1.46	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.18	859	20241129	0.47	1396	-38.18	20241015	859	0.47	20241129	1396	-38.18	20241015	859	0.47	20241129	0.60	N	027970	1000	1901 억	238766	N	N	6	N	N
7	20241129	110423	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	872	-8	5	-0.91	26944357	30823	17.58	880	882	870	1144	616	880	874.16	0.13	-16953	917	898	885	866	853	892	860	1902	264	1000	630	1	1	190178237	1658	-1.48	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.54	870	20241129	0.23	1396	-37.54	20241015	870	0.23	20241129	1396	-37.54	20241015	870	0.23	20241129	0.60	N	027970	1000	1901 억	238766	N	N	6	N	N
8	20241129	100422	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	875	-5	5	-0.57	22418005	25642	14.62	880	882	870	1144	616	880	874.27	0.13	-15770	917	898	885	866	853	892	860	1902	264	1000	630	1	1	190178237	1664	-1.48	0.38	12	0.01	-591.00	2306.00	1396	20241015	-37.32	870	20241129	0.57	1396	-37.32	20241015	870	0.57	20241129	1396	-37.32	20241015	870	0.57	20241129	0.60	N	027970	1000	1901 억	238766	N	N	6	N	N
9	20241129	090422	57	100.00	KOSPI		종이.목재	N	N	N	N	N	882	2	2	0.23	2924018	3326	1.90	880	882	875	1144	616	880	879.14	0.13	-2593	917	898	885	866	853	892	860	1902	264	1000	630	1	1	190178237	1677	-1.49	0.38	12	0.00	-591.00	2306.00	1396	20241015	-36.82	872	20241128	1.15	1396	-36.82	20241015	872	1.15	20241128	1396	-36.82	20241015	872	1.15	20241128	0.60	N	027970	1000	1901 억	238766	N	N	6	N	N
10	20241128	160418	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	880	-19	5	-2.11	149470464	169812	309.92	904	904	872	1168	630	899	880.22	0.14	-62270	917	907	899	889	881	904	886	1902	269	1000	640	1	1	190178237	1674	-1.49	0.38	12	0.09	-591.00	2306.00	1396	20241015	-36.96	872	20241128	0.92	1396	-36.96	20241015	872	0.92	20241128	1396	-36.96	20241015	872	0.92	20241128	0.60	N	027970	1000	1901 억	270063	N	N	6	N	N
11	20241128	150425	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	875	-24	5	-2.67	111405161	126360	230.62	904	904	874	1168	630	899	881.65	0.14	-55258	917	907	899	889	881	904	886	1902	269	1000	640	1	1	190178237	1664	-1.48	0.38	12	0.07	-591.00	2306.00	1396	20241015	-37.32	874	20241128	0.11	1396	-37.32	20241015	874	0.11	20241128	1396	-37.32	20241015	874	0.11	20241128	0.60	N	027970	1000	1901 억	270063	N	N	0	N	N
12	20241128	140427	57	100.00	KOSPI		종이.목재	N	N	N	N	N	887	-12	5	-1.33	31584947	35399	64.61	904	904	887	1168	630	899	892.26	0.14	-12543	917	907	899	889	881	904	886	1902	269	1000	640	1	1	190178237	1687	-1.50	0.38	12	0.02	-591.00	2306.00	1396	20241015	-36.46	880	20241120	0.80	1396	-36.46	20241015	880	0.80	20241120	1396	-36.46	20241015	880	0.80	20241120	0.60	N	027970	1000	1901 억	270063	N	N	0	N	N
13	20241128	130423	57	100.00	KOSPI		종이.목재	N	N	N	N	N	891	-8	5	-0.89	17941023	20068	36.63	904	904	891	1168	630	899	894.01	0.14	-2341	917	907	899	889	881	904	886	1902	269	1000	640	1	1	190178237	1694	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-36.17	880	20241120	1.25	1396	-36.17	20241015	880	1.25	20241120	1396	-36.17	20241015	880	1.25	20241120	0.60	N	027970	1000	1901 억	270063	N	N	0	N	N
14	20241128	120426	57	100.00	KOSPI		종이.목재	N	N	N	N	N	898	-1	5	-0.11	14000939	15652	28.57	904	904	892	1168	630	899	894.51	0.14	-88	917	907	899	889	881	904	886	1902	269	1000	640	1	1	190178237	1708	-1.52	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.67	880	20241120	2.05	1396	-35.67	20241015	880	2.05	20241120	1396	-35.67	20241015	880	2.05	20241120	0.60	N	027970	1000	1901 억	270063	N	N	0	N	N
15	20241128	110429	57	100.00	KOSPI		종이.목재	N	N	N	N	N	894	-5	5	-0.56	13341617	14917	27.22	904	904	892	1168	630	899	894.39	0.14	-67	917	907	899	889	881	904	886	1902	269	1000	640	1	1	190178237	1700	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.96	880	20241120	1.59	1396	-35.96	20241015	880	1.59	20241120	1396	-35.96	20241015	880	1.59	20241120	0.60	N	027970	1000	1901 억	270063	N	N	0	N	N
16	20241128	100426	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	-3	5	-0.33	3651471	4079	7.44	904	904	892	1168	630	899	895.19	0.14	-82	917	907	899	889	881	904	886	1902	269	1000	640	1	1	190178237	1704	-1.52	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.82	880	20241120	1.82	1396	-35.82	20241015	880	1.82	20241120	1396	-35.82	20241015	880	1.82	20241120	0.60	N	027970	1000	1901 억	270063	N	N	0	N	N
17	20241128	090423	57	100.00	KOSPI		종이.목재	N	N	N	N	N	903	4	2	0.44	610677	680	1.24	904	904	893	1168	630	899	898.05	0.14	-5	917	907	899	889	881	904	886	1902	269	1000	640	1	1	190178237	1717	-1.53	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.32	880	20241120	2.61	1396	-35.32	20241015	880	2.61	20241120	1396	-35.32	20241015	880	2.61	20241120	0.60	N	027970	1000	1901 억	270063	N	N	0	N	N
18	20241127	160414	57	100.00	KOSPI		종이.목재	N	N	N	N	N	899	-7	5	-0.77	48779981	54501	121.00	905	909	891	1177	635	906	895.03	0.14	742	918	912	904	898	890	908	894	1902	271	1000	650	1	1	190178237	1710	-1.52	0.39	12	0.03	-591.00	2306.00	1396	20241015	-35.60	880	20241120	2.16	1396	-35.60	20241015	880	2.16	20241120	1396	-35.60	20241015	880	2.16	20241120	0.60	N	027970	1000	1901 억	270482	N	N	7	N	N
19	20241127	150420	57	100.00	KOSPI		종이.목재	N	N	N	N	N	893	-13	5	-1.43	34233473	38243	84.91	905	909	891	1177	635	906	895.16	0.14	4335	918	912	904	898	890	908	894	1902	271	1000	650	1	1	190178237	1698	-1.51	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.03	880	20241120	1.48	1396	-36.03	20241015	880	1.48	20241120	1396	-36.03	20241015	880	1.48	20241120	0.60	N	027970	1000	1901 억	270482	N	N	7	N	N
20	20241127	140421	57	100.00	KOSPI		종이.목재	N	N	N	N	N	897	-9	5	-0.99	26021557	29045	64.48	905	909	892	1177	635	906	895.90	0.14	7207	918	912	904	898	890	908	894	1902	271	1000	650	1	1	190178237	1706	-1.52	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.74	880	20241120	1.93	1396	-35.74	20241015	880	1.93	20241120	1396	-35.74	20241015	880	1.93	20241120	0.60	N	027970	1000	1901 억	270482	N	N	7	N	N
21	20241127	130417	57	100.00	KOSPI		종이.목재	N	N	N	N	N	895	-11	5	-1.21	21251290	23707	52.63	905	909	892	1177	635	906	896.41	0.14	7476	918	912	904	898	890	908	894	1902	271	1000	650	1	1	190178237	1702	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.89	880	20241120	1.70	1396	-35.89	20241015	880	1.70	20241120	1396	-35.89	20241015	880	1.70	20241120	0.60	N	027970	1000	1901 억	270482	N	N	7	N	N
22	20241127	120421	57	100.00	KOSPI		종이.목재	N	N	N	N	N	901	-5	5	-0.55	21085701	23522	52.22	905	909	892	1177	635	906	896.42	0.14	7433	918	912	904	898	890	908	894	1902	271	1000	650	1	1	190178237	1714	-1.52	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.46	880	20241120	2.39	1396	-35.46	20241015	880	2.39	20241120	1396	-35.46	20241015	880	2.39	20241120	0.60	N	027970	1000	1901 억	270482	N	N	7	N	N
23	20241127	110421	57	100.00	KOSPI		종이.목재	N	N	N	N	N	897	-9	5	-0.99	9636879	10751	23.87	905	909	892	1177	635	906	896.37	0.14	1913	918	912	904	898	890	908	894	1902	271	1000	650	1	1	190178237	1706	-1.52	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.74	880	20241120	1.93	1396	-35.74	20241015	880	1.93	20241120	1396	-35.74	20241015	880	1.93	20241120	0.60	N	027970	1000	1901 억	270482	N	N	7	N	N
24	20241127	100420	57	100.00	KOSPI		종이.목재	N	N	N	N	N	899	-7	5	-0.77	8333912	9299	20.65	905	909	892	1177	635	906	896.22	0.14	1842	918	912	904	898	890	908	894	1902	271	1000	650	1	1	190178237	1710	-1.52	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.60	880	20241120	2.16	1396	-35.60	20241015	880	2.16	20241120	1396	-35.60	20241015	880	2.16	20241120	0.60	N	027970	1000	1901 억	270482	N	N	7	N	N
25	20241127	090418	57	100.00	KOSPI		종이.목재	N	N	N	N	N	905	-1	5	-0.11	34378	38	0.08	905	905	901	1177	635	906	904.68	0.14	-4	918	912	904	898	890	908	894	1902	271	1000	650	1	1	190178237	1721	-1.53	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.17	880	20241120	2.84	1396	-35.17	20241015	880	2.84	20241120	1396	-35.17	20241015	880	2.84	20241120	0.60	N	027970	1000	1901 억	270482	N	N	7	N	N
26	20241126	160418	57	100.00	KOSPI		종이.목재	N	N	N	N	N	906	-1	5	-0.11	40505469	44916	48.61	909	910	896	1179	635	907	901.74	0.15	-8394	925	915	898	888	871	921	894	1902	272	1000	650	1	1	190178237	1723	-1.53	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.10	880	20241120	2.95	1396	-35.10	20241015	880	2.95	20241120	1396	-35.10	20241015	880	2.95	20241120	0.60	N	027970	1000	1901 억	278876	N	N	7	N	N
27	20241126	150417	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	0	3	0.00	39038966	43296	46.86	909	910	896	1179	635	907	901.61	0.15	-8390	925	915	898	888	871	921	894	1902	272	1000	650	1	1	190178237	1725	-1.53	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.03	880	20241120	3.07	1396	-35.03	20241015	880	3.07	20241120	1396	-35.03	20241015	880	3.07	20241120	0.60	N	027970	1000	1901 억	278876	N	N	1	N	N
28	20241126	140417	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	0	3	0.00	31149428	34587	37.43	909	910	896	1179	635	907	900.51	0.15	-7173	925	915	898	888	871	921	894	1902	272	1000	650	1	1	190178237	1725	-1.53	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.03	880	20241120	3.07	1396	-35.03	20241015	880	3.07	20241120	1396	-35.03	20241015	880	3.07	20241120	0.60	N	027970	1000	1901 억	278876	N	N	1	N	N
29	20241126	130416	57	100.00	KOSPI		종이.목재	N	N	N	N	N	906	-1	5	-0.11	28183034	31300	33.87	909	910	896	1179	635	907	900.30	0.15	-6078	925	915	898	888	871	921	894	1902	272	1000	650	1	1	190178237	1723	-1.53	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.10	880	20241120	2.95	1396	-35.10	20241015	880	2.95	20241120	1396	-35.10	20241015	880	2.95	20241120	0.60	N	027970	1000	1901 억	278876	N	N	1	N	N
30	20241126	120420	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	0	3	0.00	23926132	26574	28.76	909	910	896	1179	635	907	900.22	0.15	-5576	925	915	898	888	871	921	894	1902	272	1000	650	1	1	190178237	1725	-1.53	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.03	880	20241120	3.07	1396	-35.03	20241015	880	3.07	20241120	1396	-35.03	20241015	880	3.07	20241120	0.60	N	027970	1000	1901 억	278876	N	N	1	N	N
31	20241126	110423	57	100.00	KOSPI		종이.목재	N	N	N	N	N	903	-4	5	-0.44	21652491	24062	26.04	909	910	896	1179	635	907	899.69	0.15	-3881	925	915	898	888	871	921	894	1902	272	1000	650	1	1	190178237	1717	-1.53	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.32	880	20241120	2.61	1396	-35.32	20241015	880	2.61	20241120	1396	-35.32	20241015	880	2.61	20241120	0.60	N	027970	1000	1901 억	278876	N	N	1	N	N
32	20241126	100421	57	100.00	KOSPI		종이.목재	N	N	N	N	N	897	-10	5	-1.10	10694663	11863	12.84	909	910	897	1179	635	907	901.25	0.15	-5491	925	915	898	888	871	921	894	1902	272	1000	650	1	1	190178237	1706	-1.52	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.74	880	20241120	1.93	1396	-35.74	20241015	880	1.93	20241120	1396	-35.74	20241015	880	1.93	20241120	0.60	N	027970	1000	1901 억	278876	N	N	1	N	N
33	20241126	090417	57	100.00	KOSPI		종이.목재	N	N	N	N	N	908	1	2	0.11	2973241	3275	3.54	909	910	902	1179	635	907	908.03	0.15	-1837	925	915	898	888	871	921	894	1902	272	1000	650	1	1	190178237	1727	-1.54	0.39	12	0.00	-591.00	2306.00	1396	20241015	-34.96	880	20241120	3.18	1396	-34.96	20241015	880	3.18	20241120	1396	-34.96	20241015	880	3.18	20241120	0.60	N	027970	1000	1901 억	278876	N	N	1	N	N
34	20241125	160410	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	15	2	1.68	82799890	92384	198.75	899	908	881	1159	625	892	896.26	0.13	31978	906	899	892	885	878	895	881	1902	267	1000	640	1	1	190178237	1725	-1.53	0.39	12	0.05	-591.00	2306.00	1396	20241015	-35.03	880	20241120	3.07	1396	-35.03	20241015	880	3.07	20241120	1396	-35.03	20241015	880	3.07	20241120	0.59	N	027970	1000	1901 억	248312	N	N	1	N	N
35	20241125	150416	57	100.00	KOSPI		종이.목재	N	N	N	N	N	905	13	2	1.46	79998323	89295	192.11	899	908	881	1159	625	892	895.89	0.13	32274	906	899	892	885	878	895	881	1902	267	1000	640	1	1	190178237	1721	-1.53	0.39	12	0.05	-591.00	2306.00	1396	20241015	-35.17	880	20241120	2.84	1396	-35.17	20241015	880	2.84	20241120	1396	-35.17	20241015	880	2.84	20241120	0.59	N	027970	1000	1901 억	248312	N	N	2	N	N
36	20241125	140417	57	100.00	KOSPI		종이.목재	N	N	N	N	N	906	14	2	1.57	75289820	84100	180.93	899	906	881	1159	625	892	895.24	0.13	31884	906	899	892	885	878	895	881	1902	267	1000	640	1	1	190178237	1723	-1.53	0.39	12	0.04	-591.00	2306.00	1396	20241015	-35.10	880	20241120	2.95	1396	-35.10	20241015	880	2.95	20241120	1396	-35.10	20241015	880	2.95	20241120	0.59	N	027970	1000	1901 억	248312	N	N	2	N	N
37	20241125	130414	57	100.00	KOSPI		종이.목재	N	N	N	N	N	904	12	2	1.35	54597223	61196	131.66	899	905	881	1159	625	892	892.17	0.13	19952	906	899	892	885	878	895	881	1902	267	1000	640	1	1	190178237	1719	-1.53	0.39	12	0.03	-591.00	2306.00	1396	20241015	-35.24	880	20241120	2.73	1396	-35.24	20241015	880	2.73	20241120	1396	-35.24	20241015	880	2.73	20241120	0.59	N	027970	1000	1901 억	248312	N	N	2	N	N
38	20241125	120418	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	4	2	0.45	42588659	47864	102.97	899	899	881	1159	625	892	889.78	0.13	15013	906	899	892	885	878	895	881	1902	267	1000	640	1	1	190178237	1704	-1.52	0.39	12	0.03	-591.00	2306.00	1396	20241015	-35.82	880	20241120	1.82	1396	-35.82	20241015	880	1.82	20241120	1396	-35.82	20241015	880	1.82	20241120	0.59	N	027970	1000	1901 억	248312	N	N	2	N	N
39	20241125	110415	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	4	2	0.45	39765565	44712	96.19	899	899	881	1159	625	892	889.37	0.13	14818	906	899	892	885	878	895	881	1902	267	1000	640	1	1	190178237	1704	-1.52	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.82	880	20241120	1.82	1396	-35.82	20241015	880	1.82	20241120	1396	-35.82	20241015	880	1.82	20241120	0.59	N	027970	1000	1901 억	248312	N	N	2	N	N
40	20241125	100410	57	100.00	KOSPI		종이.목재	N	N	N	N	N	891	-1	5	-0.11	22655466	25565	55.00	899	899	881	1159	625	892	886.19	0.13	6473	906	899	892	885	878	895	881	1902	267	1000	640	1	1	190178237	1694	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-36.17	880	20241120	1.25	1396	-36.17	20241015	880	1.25	20241120	1396	-36.17	20241015	880	1.25	20241120	0.59	N	027970	1000	1901 억	248312	N	N	2	N	N
41	20241125	090411	57	100.00	KOSPI		종이.목재	N	N	N	N	N	894	2	2	0.22	10981245	12417	26.71	899	899	881	1159	625	892	884.37	0.13	1478	906	899	892	885	878	895	881	1902	267	1000	640	1	1	190178237	1700	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.96	880	20241120	1.59	1396	-35.96	20241015	880	1.59	20241120	1396	-35.96	20241015	880	1.59	20241120	0.59	N	027970	1000	1901 억	248312	N	N	2	N	N
42	20241122	160354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	892	-4	5	-0.45	41283149	46361	82.92	896	899	885	1164	628	896	890.47	0.13	-4458	908	902	893	887	878	897	882	1902	268	1000	640	1	1	190178237	1696	-1.51	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.10	880	20241120	1.36	1396	-36.10	20241015	880	1.36	20241120	1396	-36.10	20241015	880	1.36	20241120	0.60	N	027970	1000	1901 억	251488	N	N	2	N	N
43	20241122	150353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	892	-4	5	-0.45	29601256	33229	59.43	896	899	887	1164	628	896	890.83	0.13	-2738	908	902	893	887	878	897	882	1902	268	1000	640	1	1	190178237	1696	-1.51	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.10	880	20241120	1.36	1396	-36.10	20241015	880	1.36	20241120	1396	-36.10	20241015	880	1.36	20241120	0.60	N	027970	1000	1901 억	251488	N	N	0	N	N
44	20241122	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	895	-1	5	-0.11	19490704	21840	39.06	896	899	887	1164	628	896	892.43	0.13	-3706	908	902	893	887	878	897	882	1902	268	1000	640	1	1	190178237	1702	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.89	880	20241120	1.70	1396	-35.89	20241015	880	1.70	20241120	1396	-35.89	20241015	880	1.70	20241120	0.60	N	027970	1000	1901 억	251488	N	N	0	N	N
45	20241122	130358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	0	3	0.00	17621469	19749	35.32	896	899	887	1164	628	896	892.27	0.13	-2986	908	902	893	887	878	897	882	1902	268	1000	640	1	1	190178237	1704	-1.52	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.82	880	20241120	1.82	1396	-35.82	20241015	880	1.82	20241120	1396	-35.82	20241015	880	1.82	20241120	0.60	N	027970	1000	1901 억	251488	N	N	0	N	N
46	20241122	120358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	897	1	2	0.11	16932539	18980	33.95	896	899	887	1164	628	896	892.13	0.13	-2979	908	902	893	887	878	897	882	1902	268	1000	640	1	1	190178237	1706	-1.52	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.74	880	20241120	1.93	1396	-35.74	20241015	880	1.93	20241120	1396	-35.74	20241015	880	1.93	20241120	0.60	N	027970	1000	1901 억	251488	N	N	0	N	N
47	20241122	110355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	895	-1	5	-0.11	11340584	12729	22.77	896	899	887	1164	628	896	890.92	0.13	-265	908	902	893	887	878	897	882	1902	268	1000	640	1	1	190178237	1702	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.89	880	20241120	1.70	1396	-35.89	20241015	880	1.70	20241120	1396	-35.89	20241015	880	1.70	20241120	0.60	N	027970	1000	1901 억	251488	N	N	0	N	N
48	20241122	100401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	895	-1	5	-0.11	6248292	7009	12.54	896	899	887	1164	628	896	891.47	0.13	-1923	908	902	893	887	878	897	882	1902	268	1000	640	1	1	190178237	1702	-1.51	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.89	880	20241120	1.70	1396	-35.89	20241015	880	1.70	20241120	1396	-35.89	20241015	880	1.70	20241120	0.60	N	027970	1000	1901 억	251488	N	N	0	N	N
49	20241122	090357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	895	-1	5	-0.11	1323647	1480	2.65	896	899	891	1164	628	896	894.36	0.13	-1436	908	902	893	887	878	897	882	1902	268	1000	640	1	1	190178237	1702	-1.51	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.89	880	20241120	1.70	1396	-35.89	20241015	880	1.70	20241120	1396	-35.89	20241015	880	1.70	20241120	0.60	N	027970	1000	1901 억	251488	N	N	0	N	N
50	20241121	160354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	7	2	0.79	49086932	55288	78.06	899	899	884	1155	623	889	887.84	0.14	-11749	903	896	888	881	873	899	884	1902	266	1000	640	1	1	190178237	1704	-1.52	0.39	12	0.03	-591.00	2306.00	1396	20241015	-35.82	880	20241120	1.82	1396	-35.82	20241015	880	1.82	20241120	1396	-35.82	20241015	880	1.82	20241120	0.60	N	027970	1000	1901 억	263176	N	N	4	N	N
51	20241121	150403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	889	0	3	0.00	36913209	41615	58.75	899	899	884	1155	623	889	887.02	0.14	-8562	903	896	888	881	873	899	884	1902	266	1000	640	1	1	190178237	1691	-1.50	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.32	880	20241120	1.02	1396	-36.32	20241015	880	1.02	20241120	1396	-36.32	20241015	880	1.02	20241120	0.60	N	027970	1000	1901 억	263176	N	N	4	N	N
52	20241121	140401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	889	0	3	0.00	34651116	39065	55.15	899	899	884	1155	623	889	887.01	0.14	-8443	903	896	888	881	873	899	884	1902	266	1000	640	1	1	190178237	1691	-1.50	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.32	880	20241120	1.02	1396	-36.32	20241015	880	1.02	20241120	1396	-36.32	20241015	880	1.02	20241120	0.60	N	027970	1000	1901 억	263176	N	N	4	N	N
53	20241121	130358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	890	1	2	0.11	22764449	25664	36.23	899	899	884	1155	623	889	887.02	0.14	-7175	903	896	888	881	873	899	884	1902	266	1000	640	1	1	190178237	1693	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-36.25	880	20241120	1.14	1396	-36.25	20241015	880	1.14	20241120	1396	-36.25	20241015	880	1.14	20241120	0.60	N	027970	1000	1901 억	263176	N	N	4	N	N
54	20241121	120358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	891	2	2	0.22	19270157	21726	30.67	899	899	884	1155	623	889	886.96	0.14	-7311	903	896	888	881	873	899	884	1902	266	1000	640	1	1	190178237	1694	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-36.17	880	20241120	1.25	1396	-36.17	20241015	880	1.25	20241120	1396	-36.17	20241015	880	1.25	20241120	0.60	N	027970	1000	1901 억	263176	N	N	4	N	N
55	20241121	110358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	893	4	2	0.45	16476199	18577	26.23	899	899	884	1155	623	889	886.91	0.14	-7176	903	896	888	881	873	899	884	1902	266	1000	640	1	1	190178237	1698	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-36.03	880	20241120	1.48	1396	-36.03	20241015	880	1.48	20241120	1396	-36.03	20241015	880	1.48	20241120	0.60	N	027970	1000	1901 억	263176	N	N	4	N	N
56	20241121	100401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	887	-2	5	-0.22	4889991	5506	7.77	899	899	884	1155	623	889	888.12	0.14	-4610	903	896	888	881	873	899	884	1902	266	1000	640	1	1	190178237	1687	-1.50	0.38	12	0.00	-591.00	2306.00	1396	20241015	-36.46	880	20241120	0.80	1396	-36.46	20241015	880	0.80	20241120	1396	-36.46	20241015	880	0.80	20241120	0.60	N	027970	1000	1901 억	263176	N	N	4	N	N
57	20241121	090359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	899	10	2	1.12	10788	12	0.02	899	899	899	1155	623	889	899.00	0.14	-1	903	896	888	881	873	899	884	1902	266	1000	640	1	1	190178237	1710	-1.52	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.60	880	20241120	2.16	1396	-35.60	20241015	880	2.16	20241120	1396	-35.60	20241015	880	2.16	20241120	0.60	N	027970	1000	1901 억	263176	N	N	4	N	N
58	20241120	160357	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	889	1	2	0.11	62317872	70261	89.84	885	895	880	1154	622	888	886.95	0.14	-7944	909	898	892	881	875	904	887	1902	266	1000	630	1	1	190178237	1691	-1.50	0.39	12	0.04	-591.00	2306.00	1396	20241015	-36.32	880	20241120	1.02	1396	-36.32	20241015	880	1.02	20241120	1396	-36.32	20241015	880	1.02	20241120	0.59	N	027970	1000	1901 억	270767	N	N	4	N	N
59	20241120	150404	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	888	0	3	0.00	59438559	67017	85.69	885	895	880	1154	622	888	886.92	0.14	-7570	909	898	892	881	875	904	887	1902	266	1000	630	1	1	190178237	1689	-1.50	0.39	12	0.04	-591.00	2306.00	1396	20241015	-36.39	880	20241120	0.91	1396	-36.39	20241015	880	0.91	20241120	1396	-36.39	20241015	880	0.91	20241120	0.59	N	027970	1000	1901 억	270767	N	N	0	N	N
60	20241120	140402	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	893	5	2	0.56	43850062	49456	63.24	885	895	880	1154	622	888	886.65	0.14	-8747	909	898	892	881	875	904	887	1902	266	1000	630	1	1	190178237	1698	-1.51	0.39	12	0.03	-591.00	2306.00	1396	20241015	-36.03	880	20241120	1.48	1396	-36.03	20241015	880	1.48	20241120	1396	-36.03	20241015	880	1.48	20241120	0.59	N	027970	1000	1901 억	270767	N	N	0	N	N
61	20241120	130403	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	888	0	3	0.00	38631776	43598	55.75	885	893	880	1154	622	888	886.09	0.14	-7941	909	898	892	881	875	904	887	1902	266	1000	630	1	1	190178237	1689	-1.50	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.39	880	20241120	0.91	1396	-36.39	20241015	880	0.91	20241120	1396	-36.39	20241015	880	0.91	20241120	0.59	N	027970	1000	1901 억	270767	N	N	0	N	N
62	20241120	120405	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	885	-3	5	-0.34	36508736	41208	52.69	885	893	880	1154	622	888	885.96	0.14	-7625	909	898	892	881	875	904	887	1902	266	1000	630	1	1	190178237	1683	-1.50	0.38	12	0.02	-591.00	2306.00	1396	20241015	-36.60	880	20241120	0.57	1396	-36.60	20241015	880	0.57	20241120	1396	-36.60	20241015	880	0.57	20241120	0.59	N	027970	1000	1901 억	270767	N	N	0	N	N
63	20241120	110402	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	892	4	2	0.45	33120607	37389	47.81	885	893	880	1154	622	888	885.84	0.14	-7796	909	898	892	881	875	904	887	1902	266	1000	630	1	1	190178237	1696	-1.51	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.10	880	20241120	1.36	1396	-36.10	20241015	880	1.36	20241120	1396	-36.10	20241015	880	1.36	20241120	0.59	N	027970	1000	1901 억	270767	N	N	0	N	N
64	20241120	100401	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	891	3	2	0.34	27972623	31605	40.41	885	893	880	1154	622	888	885.07	0.14	-7144	909	898	892	881	875	904	887	1902	266	1000	630	1	1	190178237	1694	-1.51	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.17	880	20241120	1.25	1396	-36.17	20241015	880	1.25	20241120	1396	-36.17	20241015	880	1.25	20241120	0.59	N	027970	1000	1901 억	270767	N	N	0	N	N
65	20241120	090401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	892	4	2	0.45	2359300	2655	3.39	885	893	885	1154	622	888	888.63	0.14	-2096	909	898	892	881	875	904	887	1902	266	1000	630	1	1	190178237	1696	-1.51	0.39	12	0.00	-591.00	2306.00	1396	20241015	-36.10	882	20241115	1.13	1396	-36.10	20241015	882	1.13	20241115	1396	-36.10	20241015	882	1.13	20241115	0.59	N	027970	1000	1901 억	270767	N	N	0	N	N
66	20241119	160345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	888	-14	5	-1.55	69532710	78166	135.10	886	903	886	1172	632	902	889.55	0.15	-7957	917	909	901	893	885	913	897	1902	270	1000	640	1	1	190178237	1689	-1.50	0.39	12	0.04	-591.00	2306.00	1396	20241015	-36.39	882	20241115	0.68	1396	-36.39	20241015	882	0.68	20241115	1396	-36.39	20241015	882	0.68	20241115	0.60	N	027970	1000	1901 억	276189	N	N	27	N	N
67	20241119	150349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	894	-8	5	-0.89	59809562	67230	116.20	886	903	886	1172	632	902	889.63	0.15	-5847	917	909	901	893	885	913	897	1902	270	1000	640	1	1	190178237	1700	-1.51	0.39	12	0.04	-591.00	2306.00	1396	20241015	-35.96	882	20241115	1.36	1396	-35.96	20241015	882	1.36	20241115	1396	-35.96	20241015	882	1.36	20241115	0.60	N	027970	1000	1901 억	276189	N	N	27	N	N
68	20241119	140346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	889	-13	5	-1.44	49545823	55671	96.22	886	903	886	1172	632	902	889.98	0.15	-5559	917	909	901	893	885	913	897	1902	270	1000	640	1	1	190178237	1691	-1.50	0.39	12	0.03	-591.00	2306.00	1396	20241015	-36.32	882	20241115	0.79	1396	-36.32	20241015	882	0.79	20241115	1396	-36.32	20241015	882	0.79	20241115	0.60	N	027970	1000	1901 억	276189	N	N	27	N	N
69	20241119	130348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	895	-7	5	-0.78	41289920	46405	80.21	886	903	886	1172	632	902	889.77	0.15	-5950	917	909	901	893	885	913	897	1902	270	1000	640	1	1	190178237	1702	-1.51	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.89	882	20241115	1.47	1396	-35.89	20241015	882	1.47	20241115	1396	-35.89	20241015	882	1.47	20241115	0.60	N	027970	1000	1901 억	276189	N	N	27	N	N
70	20241119	120345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	890	-12	5	-1.33	37002292	41601	71.90	886	903	886	1172	632	902	889.46	0.15	-4784	917	909	901	893	885	913	897	1902	270	1000	640	1	1	190178237	1693	-1.51	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.25	882	20241115	0.91	1396	-36.25	20241015	882	0.91	20241115	1396	-36.25	20241015	882	0.91	20241115	0.60	N	027970	1000	1901 억	276189	N	N	27	N	N
71	20241119	110349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	898	-4	5	-0.44	32952445	37054	64.04	886	903	886	1172	632	902	889.31	0.15	-3495	917	909	901	893	885	913	897	1902	270	1000	640	1	1	190178237	1708	-1.52	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.67	882	20241115	1.81	1396	-35.67	20241015	882	1.81	20241115	1396	-35.67	20241015	882	1.81	20241115	0.60	N	027970	1000	1901 억	276189	N	N	27	N	N
72	20241119	100357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	894	-8	5	-0.89	30541322	34360	59.39	886	903	886	1172	632	902	888.86	0.15	-2750	917	909	901	893	885	913	897	1902	270	1000	640	1	1	190178237	1700	-1.51	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.96	882	20241115	1.36	1396	-35.96	20241015	882	1.36	20241115	1396	-35.96	20241015	882	1.36	20241115	0.60	N	027970	1000	1901 억	276189	N	N	27	N	N
73	20241119	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	899	-3	5	-0.33	17901122	20172	34.87	886	903	886	1172	632	902	887.42	0.15	-3867	917	909	901	893	885	913	897	1902	270	1000	640	1	1	190178237	1710	-1.52	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.60	882	20241115	1.93	1396	-35.60	20241015	882	1.93	20241115	1396	-35.60	20241015	882	1.93	20241115	0.60	N	027970	1000	1901 억	276189	N	N	27	N	N
74	20241118	160346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	902	4	2	0.45	52094983	57840	58.02	898	909	893	1167	629	898	900.67	0.14	655	910	904	893	887	876	907	890	1902	269	1000	640	1	1	190178237	1715	-1.53	0.39	12	0.03	-591.00	2306.00	1396	20241015	-35.39	882	20241115	2.27	1396	-35.39	20241015	882	2.27	20241115	1396	-35.39	20241015	882	2.27	20241115	0.60	N	027970	1000	1901 억	275231	N	N	27	N	N
75	20241118	150348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	903	5	2	0.56	39998450	44382	44.52	898	909	898	1167	629	898	901.23	0.14	1556	910	904	893	887	876	907	890	1902	269	1000	640	1	1	190178237	1717	-1.53	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.32	882	20241115	2.38	1396	-35.32	20241015	882	2.38	20241115	1396	-35.32	20241015	882	2.38	20241115	0.60	N	027970	1000	1901 억	275231	N	N	0	N	N
76	20241118	140349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	906	8	2	0.89	29504302	32714	32.82	898	909	898	1167	629	898	901.89	0.14	1770	910	904	893	887	876	907	890	1902	269	1000	640	1	1	190178237	1723	-1.53	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.10	882	20241115	2.72	1396	-35.10	20241015	882	2.72	20241115	1396	-35.10	20241015	882	2.72	20241115	0.60	N	027970	1000	1901 억	275231	N	N	0	N	N
77	20241118	130347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	906	8	2	0.89	27236808	30204	30.30	898	909	898	1167	629	898	901.76	0.14	2324	910	904	893	887	876	907	890	1902	269	1000	640	1	1	190178237	1723	-1.53	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.10	882	20241115	2.72	1396	-35.10	20241015	882	2.72	20241115	1396	-35.10	20241015	882	2.72	20241115	0.60	N	027970	1000	1901 억	275231	N	N	0	N	N
78	20241118	120349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	905	7	2	0.78	20896131	23180	23.25	898	909	898	1167	629	898	901.47	0.14	3649	910	904	893	887	876	907	890	1902	269	1000	640	1	1	190178237	1721	-1.53	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.17	882	20241115	2.61	1396	-35.17	20241015	882	2.61	20241115	1396	-35.17	20241015	882	2.61	20241115	0.60	N	027970	1000	1901 억	275231	N	N	0	N	N
79	20241118	110349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	906	8	2	0.89	20466832	22705	22.78	898	909	898	1167	629	898	901.42	0.14	3988	910	904	893	887	876	907	890	1902	269	1000	640	1	1	190178237	1723	-1.53	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.10	882	20241115	2.72	1396	-35.10	20241015	882	2.72	20241115	1396	-35.10	20241015	882	2.72	20241115	0.60	N	027970	1000	1901 억	275231	N	N	0	N	N
80	20241118	100348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	9	2	1.00	11391641	12647	12.69	898	907	898	1167	629	898	900.74	0.14	2160	910	904	893	887	876	907	890	1902	269	1000	640	1	1	190178237	1725	-1.53	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.03	882	20241115	2.83	1396	-35.03	20241015	882	2.83	20241115	1396	-35.03	20241015	882	2.83	20241115	0.60	N	027970	1000	1901 억	275231	N	N	0	N	N
81	20241118	090344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	899	1	2	0.11	2658199	2960	2.97	898	900	898	1167	629	898	898.04	0.14	-39	910	904	893	887	876	907	890	1902	269	1000	640	1	1	190178237	1710	-1.52	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.60	882	20241115	1.93	1396	-35.60	20241015	882	1.93	20241115	1396	-35.60	20241015	882	1.93	20241115	0.60	N	027970	1000	1901 억	275231	N	N	0	N	N
82	20241115	160356	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	898	-5	5	-0.55	88338975	99544	83.20	884	899	882	1173	633	903	887.44	0.15	-7609	931	916	904	889	877	924	897	1902	270	1000	650	1	1	190178237	1708	-1.52	0.39	12	0.05	-591.00	2306.00	1396	20241015	-35.67	882	20241115	1.81	1396	-35.67	20241015	882	1.81	20241115	1396	-35.67	20241015	882	1.81	20241115	0.65	N	027970	1000	1901 억	282974	N	N	0	N	N
83	20241115	150404	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	892	-11	5	-1.22	81338217	91708	76.65	884	899	882	1173	633	903	886.93	0.15	-5762	931	916	904	889	877	924	897	1902	270	1000	650	1	1	190178237	1696	-1.51	0.39	12	0.05	-591.00	2306.00	1396	20241015	-36.10	882	20241115	1.13	1396	-36.10	20241015	882	1.13	20241115	1396	-36.10	20241015	882	1.13	20241115	0.65	N	027970	1000	1901 억	282974	N	N	0	N	N
84	20241115	140401	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	893	-10	5	-1.11	69234302	78122	65.29	884	899	882	1173	633	903	886.23	0.15	-7888	931	916	904	889	877	924	897	1902	270	1000	650	1	1	190178237	1698	-1.51	0.39	12	0.04	-591.00	2306.00	1396	20241015	-36.03	882	20241115	1.25	1396	-36.03	20241015	882	1.25	20241115	1396	-36.03	20241015	882	1.25	20241115	0.65	N	027970	1000	1901 억	282974	N	N	0	N	N
85	20241115	130402	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	893	-10	5	-1.11	65199255	73581	61.50	884	899	882	1173	633	903	886.09	0.15	-8934	931	916	904	889	877	924	897	1902	270	1000	650	1	1	190178237	1698	-1.51	0.39	12	0.04	-591.00	2306.00	1396	20241015	-36.03	882	20241115	1.25	1396	-36.03	20241015	882	1.25	20241115	1396	-36.03	20241015	882	1.25	20241115	0.65	N	027970	1000	1901 억	282974	N	N	0	N	N
86	20241115	120402	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	885	-18	5	-1.99	47746009	53947	45.09	884	899	882	1173	633	903	885.05	0.15	-8655	931	916	904	889	877	924	897	1902	270	1000	650	1	1	190178237	1683	-1.50	0.38	12	0.03	-591.00	2306.00	1396	20241015	-36.60	882	20241115	0.34	1396	-36.60	20241015	882	0.34	20241115	1396	-36.60	20241015	882	0.34	20241115	0.65	N	027970	1000	1901 억	282974	N	N	0	N	N
87	20241115	110355	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	890	-13	5	-1.44	43976160	49689	41.53	884	899	882	1173	633	903	885.03	0.15	-8404	931	916	904	889	877	924	897	1902	270	1000	650	1	1	190178237	1693	-1.51	0.39	12	0.03	-591.00	2306.00	1396	20241015	-36.25	882	20241115	0.91	1396	-36.25	20241015	882	0.91	20241115	1396	-36.25	20241015	882	0.91	20241115	0.65	N	027970	1000	1901 억	282974	N	N	0	N	N
88	20241115	100356	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	889	-14	5	-1.55	37863478	42800	35.77	884	899	882	1173	633	903	884.66	0.15	-7096	931	916	904	889	877	924	897	1902	270	1000	650	1	1	190178237	1691	-1.50	0.39	12	0.02	-591.00	2306.00	1396	20241015	-36.32	882	20241115	0.79	1396	-36.32	20241015	882	0.79	20241115	1396	-36.32	20241015	882	0.79	20241115	0.65	N	027970	1000	1901 억	282974	N	N	0	N	N
89	20241115	090409	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	894	-9	5	-1.00	10800504	12214	10.21	884	899	884	1173	633	903	884.27	0.15	898	931	916	904	889	877	924	897	1902	270	1000	650	1	1	190178237	1700	-1.51	0.39	12	0.01	-591.00	2306.00	1396	20241015	-35.96	884	20241115	1.13	1396	-35.96	20241015	884	1.13	20241115	1396	-35.96	20241015	884	1.13	20241115	0.65	N	027970	1000	1901 억	282974	N	N	0	N	N
90	20241114	160351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	900	-11	5	-1.21	95286918	106195	44.22	897	919	893	1184	638	911	897.28	0.14	20316	957	933	914	890	871	924	881	1902	273	1000	650	1	1	190178237	1712	-1.52	0.39	12	0.06	-591.00	2306.00	1396	20241015	-35.53	893	20241114	0.78	1396	-35.53	20241015	893	0.78	20241114	1396	-35.53	20241015	893	0.78	20241114	0.72	N	027970	1000	1901 억	262820	N	N	0	N	N
91	20241114	150353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	900	-11	5	-1.21	91431678	101886	42.43	897	919	893	1184	638	911	897.39	0.14	20406	957	933	914	890	871	924	881	1902	273	1000	650	1	1	190178237	1712	-1.52	0.39	12	0.05	-591.00	2306.00	1396	20241015	-35.53	893	20241114	0.78	1396	-35.53	20241015	893	0.78	20241114	1396	-35.53	20241015	893	0.78	20241114	0.72	N	027970	1000	1901 억	262820	N	N	0	N	N
92	20241114	140350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	895	-16	5	-1.76	73621090	81981	34.14	897	919	893	1184	638	911	898.03	0.14	22291	957	933	914	890	871	924	881	1902	273	1000	650	1	1	190178237	1702	-1.51	0.39	12	0.04	-591.00	2306.00	1396	20241015	-35.89	893	20241114	0.22	1396	-35.89	20241015	893	0.22	20241114	1396	-35.89	20241015	893	0.22	20241114	0.72	N	027970	1000	1901 억	262820	N	N	0	N	N
93	20241114	130351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	902	-9	5	-0.99	47920828	53284	22.19	897	919	896	1184	638	911	899.35	0.14	22702	957	933	914	890	871	924	881	1902	273	1000	650	1	1	190178237	1715	-1.53	0.39	12	0.03	-591.00	2306.00	1396	20241015	-35.39	895	20241113	0.78	1396	-35.39	20241015	895	0.78	20241113	1396	-35.39	20241015	895	0.78	20241113	0.72	N	027970	1000	1901 억	262820	N	N	0	N	N
94	20241114	120350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	-4	5	-0.44	40233868	44737	18.63	897	919	896	1184	638	911	899.34	0.14	22742	957	933	914	890	871	924	881	1902	273	1000	650	1	1	190178237	1725	-1.53	0.39	12	0.02	-591.00	2306.00	1396	20241015	-35.03	895	20241113	1.34	1396	-35.03	20241015	895	1.34	20241113	1396	-35.03	20241015	895	1.34	20241113	0.72	N	027970	1000	1901 억	262820	N	N	0	N	N
95	20241114	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	916	5	2	0.55	36596498	40706	16.95	897	919	896	1184	638	911	899.04	0.14	22704	957	933	914	890	871	924	881	1902	273	1000	650	1	1	190178237	1742	-1.55	0.40	12	0.02	-591.00	2306.00	1396	20241015	-34.38	895	20241113	2.35	1396	-34.38	20241015	895	2.35	20241113	1396	-34.38	20241015	895	2.35	20241113	0.72	N	027970	1000	1901 억	262820	N	N	0	N	N
96	20241114	100405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	905	-6	5	-0.66	8485895	9457	3.94	897	907	897	1184	638	911	897.31	0.14	1374	957	933	914	890	871	924	881	1902	273	1000	650	1	1	190178237	1721	-1.53	0.39	12	0.00	-591.00	2306.00	1396	20241015	-35.17	895	20241113	1.12	1396	-35.17	20241015	895	1.12	20241113	1396	-35.17	20241015	895	1.12	20241113	0.72	N	027970	1000	1901 억	262820	N	N	0	N	N
97	20241114	090348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	911	0	3	0.00	0	0	0.00	0	0	0	1184	638	911	0.00	0.14	0	957	933	914	890	871	924	881	1902	273	1000	650	1	1	190178237	1733	-1.54	0.40	12	0.00	-591.00	2306.00	1396	20241015	-34.74	895	20241113	1.79	1396	-34.74	20241015	895	1.79	20241113	1396	-34.74	20241015	895	1.79	20241113	0.72	N	027970	1000	1901 억	262820	N	N	0	N	N
98	20241112	160341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	941	7	2	0.75	287699495	315545	76.54	920	941	898	1214	654	934	911.74	0.15	45378	992	962	948	918	904	956	912	1902	280	1000	670	1	1	190178237	1790	-1.59	0.41	12	0.17	-591.00	2306.00	1396	20241015	-32.59	898	20241112	4.79	1396	-32.59	20241015	898	4.79	20241112	1396	-32.59	20241015	898	4.79	20241112	0.74	N	027970	1000	1901 억	289780	N	N	0	N	N
99	20241112	150343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	903	-31	5	-3.32	231496905	255537	61.99	920	920	898	1214	654	934	905.92	0.15	-4419	992	962	948	918	904	956	912	1902	280	1000	670	1	1	190178237	1717	-1.53	0.39	12	0.13	-591.00	2306.00	1396	20241015	-35.32	898	20241112	0.56	1396	-35.32	20241015	898	0.56	20241112	1396	-35.32	20241015	898	0.56	20241112	0.74	N	027970	1000	1901 억	289780	N	N	0	N	N
100	20241112	140349	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	908	-26	5	-2.78	205261500	226385	54.92	920	920	898	1214	654	934	906.69	0.15	-3923	992	962	948	918	904	956	912	1902	280	1000	670	1	1	190178237	1727	-1.54	0.39	12	0.12	-591.00	2306.00	1396	20241015	-34.96	898	20241112	1.11	1396	-34.96	20241015	898	1.11	20241112	1396	-34.96	20241015	898	1.11	20241112	0.74	N	027970	1000	1901 억	289780	N	N	0	N	N
101	20241112	130343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	909	-25	5	-2.68	183936733	202748	49.18	920	920	898	1214	654	934	907.22	0.15	-4546	992	962	948	918	904	956	912	1902	280	1000	670	1	1	190178237	1729	-1.54	0.39	12	0.11	-591.00	2306.00	1396	20241015	-34.89	898	20241112	1.22	1396	-34.89	20241015	898	1.22	20241112	1396	-34.89	20241015	898	1.22	20241112	0.74	N	027970	1000	1901 억	289780	N	N	0	N	N
102	20241112	120344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	909	-25	5	-2.68	178110354	196328	47.62	920	920	898	1214	654	934	907.21	0.15	-4567	992	962	948	918	904	956	912	1902	280	1000	670	1	1	190178237	1729	-1.54	0.39	12	0.10	-591.00	2306.00	1396	20241015	-34.89	898	20241112	1.22	1396	-34.89	20241015	898	1.22	20241112	1396	-34.89	20241015	898	1.22	20241112	0.74	N	027970	1000	1901 억	289780	N	N	0	N	N
103	20241112	110343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	907	-27	5	-2.89	171628980	189183	45.89	920	920	898	1214	654	934	907.21	0.15	-5915	992	962	948	918	904	956	912	1902	280	1000	670	1	1	190178237	1725	-1.53	0.39	12	0.10	-591.00	2306.00	1396	20241015	-35.03	898	20241112	1.00	1396	-35.03	20241015	898	1.00	20241112	1396	-35.03	20241015	898	1.00	20241112	0.74	N	027970	1000	1901 억	289780	N	N	0	N	N
104	20241112	100343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	907	-27	5	-2.89	160634816	177094	42.96	920	920	898	1214	654	934	907.06	0.15	-977	992	962	948	918	904	956	912	1902	280	1000	670	1	1	190178237	1725	-1.53	0.39	12	0.09	-591.00	2306.00	1396	20241015	-35.03	898	20241112	1.00	1396	-35.03	20241015	898	1.00	20241112	1396	-35.03	20241015	898	1.00	20241112	0.74	N	027970	1000	1901 억	289780	N	N	0	N	N
105	20241112	090342	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	917	-17	5	-1.82	21667433	23589	5.72	920	920	915	1214	654	934	918.54	0.15	-8488	992	962	948	918	904	956	912	1902	280	1000	670	1	1	190178237	1744	-1.55	0.40	12	0.01	-591.00	2306.00	1396	20241015	-34.31	915	20241112	0.22	1396	-34.31	20241015	915	0.22	20241112	1396	-34.31	20241015	915	0.22	20241112	0.74	N	027970	1000	1901 억	289780	N	N	0	N	N
106	20241111	160340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	934	-25	5	-2.61	317740134	333513	85.03	974	978	934	1246	672	959	952.58	0.16	-28311	974	966	953	945	932	970	949	1902	287	1000	690	1	1	190178237	1776	-1.58	0.41	12	0.18	-591.00	2306.00	1396	20241015	-33.09	929	20241104	0.54	1396	-33.09	20241015	929	0.54	20241104	1396	-33.09	20241015	929	0.54	20241104	0.75	N	027970	1000	1901 억	309548	N	N	18	N	N
107	20241111	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	937	-22	5	-2.29	291652292	305647	77.92	974	978	934	1246	672	959	954.01	0.16	-28925	974	966	953	945	932	970	949	1902	287	1000	690	1	1	190178237	1782	-1.59	0.41	12	0.16	-591.00	2306.00	1396	20241015	-32.88	929	20241104	0.86	1396	-32.88	20241015	929	0.86	20241104	1396	-32.88	20241015	929	0.86	20241104	0.75	N	027970	1000	1901 억	309548	N	N	18	N	N
108	20241111	140343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	945	-14	5	-1.46	256049296	267619	68.23	974	978	937	1246	672	959	956.66	0.16	-38581	974	966	953	945	932	970	949	1902	287	1000	690	1	1	190178237	1797	-1.60	0.41	12	0.14	-591.00	2306.00	1396	20241015	-32.31	929	20241104	1.72	1396	-32.31	20241015	929	1.72	20241104	1396	-32.31	20241015	929	1.72	20241104	0.75	N	027970	1000	1901 억	309548	N	N	18	N	N
109	20241111	130342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	956	-3	5	-0.31	197442201	205588	52.41	974	978	946	1246	672	959	960.47	0.16	-34984	974	966	953	945	932	970	949	1902	287	1000	690	1	1	190178237	1818	-1.62	0.41	12	0.11	-591.00	2306.00	1396	20241015	-31.52	929	20241104	2.91	1396	-31.52	20241015	929	2.91	20241104	1396	-31.52	20241015	929	2.91	20241104	0.75	N	027970	1000	1901 억	309548	N	N	18	N	N
110	20241111	120341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	959	0	3	0.00	170762607	177610	45.28	974	978	946	1246	672	959	961.63	0.16	-36647	974	966	953	945	932	970	949	1902	287	1000	690	1	1	190178237	1824	-1.62	0.42	12	0.09	-591.00	2306.00	1396	20241015	-31.30	929	20241104	3.23	1396	-31.30	20241015	929	3.23	20241104	1396	-31.30	20241015	929	3.23	20241104	0.75	N	027970	1000	1901 억	309548	N	N	18	N	N
111	20241111	110341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	947	-12	5	-1.25	150937067	156875	39.99	974	978	947	1246	672	959	962.42	0.16	-34994	974	966	953	945	932	970	949	1902	287	1000	690	1	1	190178237	1801	-1.60	0.41	12	0.08	-591.00	2306.00	1396	20241015	-32.16	929	20241104	1.94	1396	-32.16	20241015	929	1.94	20241104	1396	-32.16	20241015	929	1.94	20241104	0.75	N	027970	1000	1901 억	309548	N	N	18	N	N
112	20241111	100339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	957	-2	5	-0.21	137167790	142401	36.30	974	978	950	1246	672	959	963.66	0.16	-34389	974	966	953	945	932	970	949	1902	287	1000	690	1	1	190178237	1820	-1.62	0.42	12	0.07	-591.00	2306.00	1396	20241015	-31.45	929	20241104	3.01	1396	-31.45	20241015	929	3.01	20241104	1396	-31.45	20241015	929	3.01	20241104	0.75	N	027970	1000	1901 억	309548	N	N	18	N	N
113	20241111	090339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	9	2	0.94	59434435	61275	15.62	974	978	962	1246	672	959	972.81	0.16	-5164	974	966	953	945	932	970	949	1902	287	1000	690	1	1	190178237	1841	-1.64	0.42	12	0.03	-591.00	2306.00	1396	20241015	-30.66	929	20241104	4.20	1396	-30.66	20241015	929	4.20	20241104	1396	-30.66	20241015	929	4.20	20241104	0.75	N	027970	1000	1901 억	309548	N	N	18	N	N
114	20241108	160338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	959	9	2	0.95	293290568	309027	296.21	949	961	940	1235	665	950	948.95	0.16	-9571	967	958	948	939	929	953	934	1902	285	1000	680	1	1	190178237	1824	-1.62	0.42	12	0.16	-591.00	2306.00	1396	20241015	-31.30	929	20241104	3.23	1396	-31.30	20241015	929	3.23	20241104	1396	-31.30	20241015	929	3.23	20241104	0.75	N	027970	1000	1901 억	313362	N	N	18	N	N
115	20241108	150344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	949	-1	5	-0.11	260853249	275121	263.71	949	955	940	1235	665	950	948.14	0.16	-4293	967	958	948	939	929	953	934	1902	285	1000	680	1	1	190178237	1805	-1.61	0.41	12	0.14	-591.00	2306.00	1396	20241015	-32.02	929	20241104	2.15	1396	-32.02	20241015	929	2.15	20241104	1396	-32.02	20241015	929	2.15	20241104	0.75	N	027970	1000	1901 억	313362	N	N	25	N	N
116	20241108	140341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	951	1	2	0.11	252519449	266319	255.27	949	955	940	1235	665	950	948.18	0.16	-4431	967	958	948	939	929	953	934	1902	285	1000	680	1	1	190178237	1809	-1.61	0.41	12	0.14	-591.00	2306.00	1396	20241015	-31.88	929	20241104	2.37	1396	-31.88	20241015	929	2.37	20241104	1396	-31.88	20241015	929	2.37	20241104	0.75	N	027970	1000	1901 억	313362	N	N	25	N	N
117	20241108	130341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	954	4	2	0.42	195428214	206036	197.49	949	955	940	1235	665	950	948.51	0.16	-3063	967	958	948	939	929	953	934	1902	285	1000	680	1	1	190178237	1814	-1.61	0.41	12	0.11	-591.00	2306.00	1396	20241015	-31.66	929	20241104	2.69	1396	-31.66	20241015	929	2.69	20241104	1396	-31.66	20241015	929	2.69	20241104	0.75	N	027970	1000	1901 억	313362	N	N	25	N	N
118	20241108	120342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	950	0	3	0.00	89521073	94598	90.67	949	951	940	1235	665	950	946.33	0.16	-6244	967	958	948	939	929	953	934	1902	285	1000	680	1	1	190178237	1807	-1.61	0.41	12	0.05	-591.00	2306.00	1396	20241015	-31.95	929	20241104	2.26	1396	-31.95	20241015	929	2.26	20241104	1396	-31.95	20241015	929	2.26	20241104	0.75	N	027970	1000	1901 억	313362	N	N	25	N	N
119	20241108	110342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	950	0	3	0.00	51152448	54066	51.82	949	950	940	1235	665	950	946.11	0.16	-4859	967	958	948	939	929	953	934	1902	285	1000	680	1	1	190178237	1807	-1.61	0.41	12	0.03	-591.00	2306.00	1396	20241015	-31.95	929	20241104	2.26	1396	-31.95	20241015	929	2.26	20241104	1396	-31.95	20241015	929	2.26	20241104	0.75	N	027970	1000	1901 억	313362	N	N	25	N	N
120	20241108	100343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	947	-3	5	-0.32	15987583	16910	16.21	949	950	940	1235	665	950	945.45	0.16	-1663	967	958	948	939	929	953	934	1902	285	1000	680	1	1	190178237	1801	-1.60	0.41	12	0.01	-591.00	2306.00	1396	20241015	-32.16	929	20241104	1.94	1396	-32.16	20241015	929	1.94	20241104	1396	-32.16	20241015	929	1.94	20241104	0.75	N	027970	1000	1901 억	313362	N	N	25	N	N
121	20241108	090337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	949	-1	5	-0.11	4134286	4358	4.18	949	949	945	1235	665	950	948.67	0.16	-271	967	958	948	939	929	953	934	1902	285	1000	680	1	1	190178237	1805	-1.61	0.41	12	0.00	-591.00	2306.00	1396	20241015	-32.02	929	20241104	2.15	1396	-32.02	20241015	929	2.15	20241104	1396	-32.02	20241015	929	2.15	20241104	0.75	N	027970	1000	1901 억	313362	N	N	25	N	N
122	20241107	160338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	950	-2	5	-0.21	97977266	103914	87.85	955	957	938	1237	667	952	942.87	0.16	-387	962	956	950	944	938	958	946	1902	285	1000	680	1	1	190178237	1807	-1.61	0.41	12	0.05	-591.00	2306.00	1396	20241015	-31.95	929	20241104	2.26	1396	-31.95	20241015	929	2.26	20241104	1396	-31.95	20241015	929	2.26	20241104	0.77	N	027970	1000	1901 억	313749	N	N	25	N	N
123	20241107	150339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	943	-9	5	-0.95	85072899	90258	76.31	955	957	938	1237	667	952	942.55	0.16	2127	962	956	950	944	938	958	946	1902	285	1000	680	1	1	190178237	1793	-1.60	0.41	12	0.05	-591.00	2306.00	1396	20241015	-32.45	929	20241104	1.51	1396	-32.45	20241015	929	1.51	20241104	1396	-32.45	20241015	929	1.51	20241104	0.77	N	027970	1000	1901 억	313749	N	N	29	N	N
124	20241107	140341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	943	-9	5	-0.95	74064813	78558	66.42	955	957	938	1237	667	952	942.80	0.16	4613	962	956	950	944	938	958	946	1902	285	1000	680	1	1	190178237	1793	-1.60	0.41	12	0.04	-591.00	2306.00	1396	20241015	-32.45	929	20241104	1.51	1396	-32.45	20241015	929	1.51	20241104	1396	-32.45	20241015	929	1.51	20241104	0.77	N	027970	1000	1901 억	313749	N	N	29	N	N
125	20241107	130343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	945	-7	5	-0.74	69372219	73587	62.21	955	957	938	1237	667	952	942.72	0.16	4420	962	956	950	944	938	958	946	1902	285	1000	680	1	1	190178237	1797	-1.60	0.41	12	0.04	-591.00	2306.00	1396	20241015	-32.31	929	20241104	1.72	1396	-32.31	20241015	929	1.72	20241104	1396	-32.31	20241015	929	1.72	20241104	0.77	N	027970	1000	1901 억	313749	N	N	29	N	N
126	20241107	120340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	944	-8	5	-0.84	59784219	63404	53.61	955	957	938	1237	667	952	942.91	0.16	2928	962	956	950	944	938	958	946	1902	285	1000	680	1	1	190178237	1795	-1.60	0.41	12	0.03	-591.00	2306.00	1396	20241015	-32.38	929	20241104	1.61	1396	-32.38	20241015	929	1.61	20241104	1396	-32.38	20241015	929	1.61	20241104	0.77	N	027970	1000	1901 억	313749	N	N	29	N	N
127	20241107	110339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	944	-8	5	-0.84	59170067	62753	53.05	955	957	938	1237	667	952	942.90	0.16	2870	962	956	950	944	938	958	946	1902	285	1000	680	1	1	190178237	1795	-1.60	0.41	12	0.03	-591.00	2306.00	1396	20241015	-32.38	929	20241104	1.61	1396	-32.38	20241015	929	1.61	20241104	1396	-32.38	20241015	929	1.61	20241104	0.77	N	027970	1000	1901 억	313749	N	N	29	N	N
128	20241107	100339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	939	-13	5	-1.37	38462817	40745	34.45	955	957	938	1237	667	952	943.99	0.16	-3407	962	956	950	944	938	958	946	1902	285	1000	680	1	1	190178237	1786	-1.59	0.41	12	0.02	-591.00	2306.00	1396	20241015	-32.74	929	20241104	1.08	1396	-32.74	20241015	929	1.08	20241104	1396	-32.74	20241015	929	1.08	20241104	0.77	N	027970	1000	1901 억	313749	N	N	29	N	N
129	20241107	090340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	954	2	2	0.21	7435547	7796	6.59	955	957	950	1237	667	952	953.76	0.16	-1632	962	956	950	944	938	958	946	1902	285	1000	680	1	1	190178237	1814	-1.61	0.41	12	0.00	-591.00	2306.00	1396	20241015	-31.66	929	20241104	2.69	1396	-31.66	20241015	929	2.69	20241104	1396	-31.66	20241015	929	2.69	20241104	0.77	N	027970	1000	1901 억	313749	N	N	29	N	N
130	20241106	160341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	952	0	3	0.00	111750422	117481	56.92	952	956	944	1237	667	952	951.22	0.17	-6222	970	960	948	938	926	966	944	1902	285	1000	680	1	1	190178237	1810	-1.61	0.41	12	0.06	-591.00	2306.00	1396	20241015	-31.81	929	20241104	2.48	1396	-31.81	20241015	929	2.48	20241104	1396	-31.81	20241015	929	2.48	20241104	0.81	N	027970	1000	1901 억	319191	N	N	29	N	N
131	20241106	150350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	950	-2	5	-0.21	108901547	114485	55.47	952	956	944	1237	667	952	951.23	0.17	-4432	970	960	948	938	926	966	944	1902	285	1000	680	1	1	190178237	1807	-1.61	0.41	12	0.06	-591.00	2306.00	1396	20241015	-31.95	929	20241104	2.26	1396	-31.95	20241015	929	2.26	20241104	1396	-31.95	20241015	929	2.26	20241104	0.81	N	027970	1000	1901 억	319191	N	N	14	N	N
132	20241106	140349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	952	0	3	0.00	86835900	91233	44.20	952	956	946	1237	667	952	951.80	0.17	945	970	960	948	938	926	966	944	1902	285	1000	680	1	1	190178237	1810	-1.61	0.41	12	0.05	-591.00	2306.00	1396	20241015	-31.81	929	20241104	2.48	1396	-31.81	20241015	929	2.48	20241104	1396	-31.81	20241015	929	2.48	20241104	0.81	N	027970	1000	1901 억	319191	N	N	14	N	N
133	20241106	130349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	953	1	2	0.11	67349731	70730	34.27	952	956	946	1237	667	952	952.21	0.17	6357	970	960	948	938	926	966	944	1902	285	1000	680	1	1	190178237	1812	-1.61	0.41	12	0.04	-591.00	2306.00	1396	20241015	-31.73	929	20241104	2.58	1396	-31.73	20241015	929	2.58	20241104	1396	-31.73	20241015	929	2.58	20241104	0.81	N	027970	1000	1901 억	319191	N	N	14	N	N
134	20241106	120340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	955	3	2	0.32	52478980	55107	26.70	952	956	946	1237	667	952	952.31	0.17	3376	970	960	948	938	926	966	944	1902	285	1000	680	1	1	190178237	1816	-1.62	0.41	12	0.03	-591.00	2306.00	1396	20241015	-31.59	929	20241104	2.80	1396	-31.59	20241015	929	2.80	20241104	1396	-31.59	20241015	929	2.80	20241104	0.81	N	027970	1000	1901 억	319191	N	N	14	N	N
135	20241106	110343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	955	3	2	0.32	35340059	37111	17.98	952	956	946	1237	667	952	952.28	0.17	3364	970	960	948	938	926	966	944	1902	285	1000	680	1	1	190178237	1816	-1.62	0.41	12	0.02	-591.00	2306.00	1396	20241015	-31.59	929	20241104	2.80	1396	-31.59	20241015	929	2.80	20241104	1396	-31.59	20241015	929	2.80	20241104	0.81	N	027970	1000	1901 억	319191	N	N	14	N	N
136	20241106	100344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	954	2	2	0.21	17957403	18866	9.14	952	956	946	1237	667	952	951.84	0.17	-734	970	960	948	938	926	966	944	1902	285	1000	680	1	1	190178237	1814	-1.61	0.41	12	0.01	-591.00	2306.00	1396	20241015	-31.66	929	20241104	2.69	1396	-31.66	20241015	929	2.69	20241104	1396	-31.66	20241015	929	2.69	20241104	0.81	N	027970	1000	1901 억	319191	N	N	14	N	N
137	20241106	090342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	954	2	2	0.21	406209	427	0.21	952	955	947	1237	667	952	951.31	0.17	-326	970	960	948	938	926	966	944	1902	285	1000	680	1	1	190178237	1814	-1.61	0.41	12	0.00	-591.00	2306.00	1396	20241015	-31.66	929	20241104	2.69	1396	-31.66	20241015	929	2.69	20241104	1396	-31.66	20241015	929	2.69	20241104	0.81	N	027970	1000	1901 억	319191	N	N	14	N	N
138	20241105	160334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	952	10	2	1.06	195863114	206306	59.20	937	958	936	1224	660	942	949.38	0.17	5890	957	949	939	931	921	953	935	1902	282	1000	670	1	1	190178237	1810	-1.61	0.41	12	0.11	-591.00	2306.00	1396	20241015	-31.81	929	20241104	2.48	1396	-31.81	20241015	929	2.48	20241104	1396	-31.81	20241015	929	2.48	20241104	0.80	N	027970	1000	1901 억	327266	N	N	14	N	N
139	20241105	150340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	955	13	2	1.38	191697567	201934	57.94	937	958	936	1224	660	942	949.31	0.17	6226	957	949	939	931	921	953	935	1902	282	1000	670	1	1	190178237	1816	-1.62	0.41	12	0.11	-591.00	2306.00	1396	20241015	-31.59	929	20241104	2.80	1396	-31.59	20241015	929	2.80	20241104	1396	-31.59	20241015	929	2.80	20241104	0.80	N	027970	1000	1901 억	327266	N	N	5	N	N
140	20241105	140338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	955	13	2	1.38	176293889	185785	53.31	937	958	936	1224	660	942	948.91	0.17	6231	957	949	939	931	921	953	935	1902	282	1000	670	1	1	190178237	1816	-1.62	0.41	12	0.10	-591.00	2306.00	1396	20241015	-31.59	929	20241104	2.80	1396	-31.59	20241015	929	2.80	20241104	1396	-31.59	20241015	929	2.80	20241104	0.80	N	027970	1000	1901 억	327266	N	N	5	N	N
141	20241105	130338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	951	9	2	0.96	160620380	169318	48.59	937	958	936	1224	660	942	948.63	0.17	7169	957	949	939	931	921	953	935	1902	282	1000	670	1	1	190178237	1809	-1.61	0.41	12	0.09	-591.00	2306.00	1396	20241015	-31.88	929	20241104	2.37	1396	-31.88	20241015	929	2.37	20241104	1396	-31.88	20241015	929	2.37	20241104	0.80	N	027970	1000	1901 억	327266	N	N	5	N	N
142	20241105	120337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	953	11	2	1.17	141256928	148905	42.73	937	958	936	1224	660	942	948.64	0.17	5286	957	949	939	931	921	953	935	1902	282	1000	670	1	1	190178237	1812	-1.61	0.41	12	0.08	-591.00	2306.00	1396	20241015	-31.73	929	20241104	2.58	1396	-31.73	20241015	929	2.58	20241104	1396	-31.73	20241015	929	2.58	20241104	0.80	N	027970	1000	1901 억	327266	N	N	5	N	N
143	20241105	110331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	957	15	2	1.59	87605330	92365	26.50	937	958	936	1224	660	942	948.47	0.17	8456	957	949	939	931	921	953	935	1902	282	1000	670	1	1	190178237	1820	-1.62	0.42	12	0.05	-591.00	2306.00	1396	20241015	-31.45	929	20241104	3.01	1396	-31.45	20241015	929	3.01	20241104	1396	-31.45	20241015	929	3.01	20241104	0.80	N	027970	1000	1901 억	327266	N	N	5	N	N
144	20241105	100337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	946	4	2	0.42	24241580	25717	7.38	937	948	936	1224	660	942	942.63	0.17	4052	957	949	939	931	921	953	935	1902	282	1000	670	1	1	190178237	1799	-1.60	0.41	12	0.01	-591.00	2306.00	1396	20241015	-32.23	929	20241104	1.83	1396	-32.23	20241015	929	1.83	20241104	1396	-32.23	20241015	929	1.83	20241104	0.80	N	027970	1000	1901 억	327266	N	N	5	N	N
145	20241105	090334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	937	-5	5	-0.53	2299758	2454	0.70	937	942	937	1224	660	942	937.15	0.17	0	957	949	939	931	921	953	935	1902	282	1000	670	1	1	190178237	1782	-1.59	0.41	12	0.00	-591.00	2306.00	1396	20241015	-32.88	929	20241104	0.86	1396	-32.88	20241015	929	0.86	20241104	1396	-32.88	20241015	929	0.86	20241104	0.80	N	027970	1000	1901 억	327266	N	N	5	N	N
146	20241104	160333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	942	-3	5	-0.32	325443071	347984	182.88	937	947	929	1228	662	945	935.22	0.17	10648	964	954	945	935	926	950	931	1902	283	1000	680	1	1	190178237	1791	-1.59	0.41	12	0.18	-591.00	2306.00	1396	20241015	-32.52	929	20241104	1.40	1396	-32.52	20241015	929	1.40	20241104	1396	-32.52	20241015	929	1.40	20241104	0.81	N	027970	1000	1901 억	321085	N	N	5	N	N
147	20241104	150341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	939	-6	5	-0.63	305068709	326305	171.48	937	947	929	1228	662	945	934.92	0.17	12897	964	954	945	935	926	950	931	1902	283	1000	680	1	1	190178237	1786	-1.59	0.41	12	0.17	-591.00	2306.00	1396	20241015	-32.74	929	20241104	1.08	1396	-32.74	20241015	929	1.08	20241104	1396	-32.74	20241015	929	1.08	20241104	0.81	N	027970	1000	1901 억	321085	N	N	7	N	N
148	20241104	140333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	932	-13	5	-1.38	279821537	299278	157.28	937	947	929	1228	662	945	934.99	0.17	14159	964	954	945	935	926	950	931	1902	283	1000	680	1	1	190178237	1772	-1.58	0.40	12	0.16	-591.00	2306.00	1396	20241015	-33.24	929	20241104	0.32	1396	-33.24	20241015	929	0.32	20241104	1396	-33.24	20241015	929	0.32	20241104	0.81	N	027970	1000	1901 억	321085	N	N	7	N	N
149	20241104	130300	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	939	-6	5	-0.63	206030917	220213	115.73	937	947	930	1228	662	945	935.59	0.17	10496	964	954	945	935	926	950	931	1902	283	1000	680	1	1	190178237	1786	-1.59	0.41	12	0.12	-591.00	2306.00	1396	20241015	-32.74	930	20241104	0.97	1396	-32.74	20241015	930	0.97	20241104	1396	-32.74	20241015	930	0.97	20241104	0.81	N	027970	1000	1901 억	321085	N	N	7	N	N
150	20241104	120328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	940	-5	5	-0.53	157213863	168150	88.37	937	947	930	1228	662	945	934.96	0.17	-1886	964	954	945	935	926	950	931	1902	283	1000	680	1	1	190178237	1788	-1.59	0.41	12	0.09	-591.00	2306.00	1396	20241015	-32.66	930	20241104	1.08	1396	-32.66	20241015	930	1.08	20241104	1396	-32.66	20241015	930	1.08	20241104	0.81	N	027970	1000	1901 억	321085	N	N	7	N	N
151	20241104	110327	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	935	-10	5	-1.06	122642124	131260	68.98	937	947	930	1228	662	945	934.34	0.17	-5650	964	954	945	935	926	950	931	1902	283	1000	680	1	1	190178237	1778	-1.58	0.41	12	0.07	-591.00	2306.00	1396	20241015	-33.02	930	20241104	0.54	1396	-33.02	20241015	930	0.54	20241104	1396	-33.02	20241015	930	0.54	20241104	0.81	N	027970	1000	1901 억	321085	N	N	7	N	N
152	20241104	100325	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	933	-12	5	-1.27	77282914	82701	43.46	937	947	930	1228	662	945	934.47	0.17	-9448	964	954	945	935	926	950	931	1902	283	1000	680	1	1	190178237	1774	-1.58	0.40	12	0.04	-591.00	2306.00	1396	20241015	-33.17	930	20241104	0.32	1396	-33.17	20241015	930	0.32	20241104	1396	-33.17	20241015	930	0.32	20241104	0.81	N	027970	1000	1901 억	321085	N	N	7	N	N
153	20241104	090327	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	935	-10	5	-1.06	7117435	7598	3.99	937	943	934	1228	662	945	936.64	0.17	-1802	964	954	945	935	926	950	931	1902	283	1000	680	1	1	190178237	1778	-1.58	0.41	12	0.00	-591.00	2306.00	1396	20241015	-33.02	934	20241104	0.11	1396	-33.02	20241015	934	0.11	20241104	1396	-33.02	20241015	934	0.11	20241104	0.81	N	027970	1000	1901 억	321085	N	N	7	N	N
154	20241101	160318	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	945	-11	5	-1.15	177300954	187573	120.59	951	955	936	1242	670	956	945.15	0.17	-6975	980	968	956	944	932	962	938	1902	286	1000	680	1	1	190178237	1797	-1.60	0.41	12	0.10	-591.00	2306.00	1396	20241015	-32.31	936	20241101	0.96	1396	-32.31	20241015	936	0.96	20241101	1396	-32.31	20241015	936	0.96	20241101	0.80	N	027970	1000	1901 억	329736	N	N	7	N	N
155	20241101	150327	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	943	-13	5	-1.36	137935473	145726	93.69	951	955	941	1242	670	956	946.44	0.17	988	980	968	956	944	932	962	938	1902	286	1000	680	1	1	190178237	1793	-1.60	0.41	12	0.08	-591.00	2306.00	1396	20241015	-32.45	941	20241101	0.21	1396	-32.45	20241015	941	0.21	20241101	1396	-32.45	20241015	941	0.21	20241101	0.80	N	027970	1000	1901 억	329736	N	N	6	N	N
156	20241101	140320	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	943	-13	5	-1.36	115988054	122441	78.72	951	955	943	1242	670	956	947.19	0.17	3098	980	968	956	944	932	962	938	1902	286	1000	680	1	1	190178237	1793	-1.60	0.41	12	0.06	-591.00	2306.00	1396	20241015	-32.45	943	20241101	0.00	1396	-32.45	20241015	943	0.00	20241101	1396	-32.45	20241015	943	0.00	20241101	0.80	N	027970	1000	1901 억	329736	N	N	6	N	N
157	20241101	130350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	950	-6	5	-0.63	83861835	88537	56.92	951	955	943	1242	670	956	947.04	0.17	1386	980	968	956	944	932	962	938	1902	286	1000	680	1	1	190178237	1807	-1.61	0.41	12	0.05	-591.00	2306.00	1396	20241015	-31.95	943	20241101	0.74	1396	-31.95	20241015	943	0.74	20241101	1396	-31.95	20241015	943	0.74	20241101	0.80	N	027970	1000	1901 억	329736	N	N	6	N	N
158	20241101	120350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	952	-4	5	-0.42	79516420	83957	53.98	951	955	943	1242	670	956	946.95	0.17	2916	980	968	956	944	932	962	938	1902	286	1000	680	1	1	190178237	1810	-1.61	0.41	12	0.04	-591.00	2306.00	1396	20241015	-31.81	943	20241101	0.95	1396	-31.81	20241015	943	0.95	20241101	1396	-31.81	20241015	943	0.95	20241101	0.80	N	027970	1000	1901 억	329736	N	N	6	N	N
159	20241101	110348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	950	-6	5	-0.63	72452025	76511	49.19	951	955	943	1242	670	956	946.77	0.17	2981	980	968	956	944	932	962	938	1902	286	1000	680	1	1	190178237	1807	-1.61	0.41	12	0.04	-591.00	2306.00	1396	20241015	-31.95	943	20241101	0.74	1396	-31.95	20241015	943	0.74	20241101	1396	-31.95	20241015	943	0.74	20241101	0.80	N	027970	1000	1901 억	329736	N	N	6	N	N
160	20241101	100349	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	948	-8	5	-0.84	38844495	41015	26.37	951	955	943	1242	670	956	946.74	0.17	2223	980	968	956	944	932	962	938	1902	286	1000	680	1	1	190178237	1803	-1.60	0.41	12	0.02	-591.00	2306.00	1396	20241015	-32.09	943	20241101	0.53	1396	-32.09	20241015	943	0.53	20241101	1396	-32.09	20241015	943	0.53	20241101	0.80	N	027970	1000	1901 억	329736	N	N	6	N	N
161	20241101	090348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	953	-3	5	-0.31	10825216	11384	7.32	951	955	945	1242	670	956	950.14	0.17	-1027	980	968	956	944	932	962	938	1902	286	1000	680	1	1	190178237	1812	-1.61	0.41	12	0.01	-591.00	2306.00	1396	20241015	-31.73	944	20241031	0.95	1396	-31.73	20241015	944	0.95	20241031	1396	-31.73	20241015	944	0.95	20241031	0.80	N	027970	1000	1901 억	329736	N	N	6	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History