KissMeData/009460/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

51 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	investmentCareful	shortOverheated
2	20231031	160243	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	810	-81	5	-9.09	173051627	204204	935.90	891	894	810	1158	624	891	849.14	0.17	-2803	905	897	887	879	869	902	884	298	267	500	600	1	1	59667486	483	38.57	0.44	12	0.34	21.00	1851.00	1745	20221124	-53.58	810	20231031	0.00	1515	-46.53	20230116	810	0.00	20231031	1745	-53.58	20221124	810	0.00	20231031	1.46	N	009460	500	298 억	99534	N	N	N	N
3	20231031	150245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	872	-19	5	-2.13	79157742	90786	416.09	891	894	845	1158	624	891	871.92	0.17	-3574	905	897	887	879	869	902	884	298	267	500	600	1	1	59667486	520	41.52	0.47	12	0.15	21.00	1851.00	1745	20221124	-50.03	840	20231023	3.81	1515	-42.44	20230116	840	3.81	20231023	1745	-50.03	20221124	840	3.81	20231023	1.46	N	009460	500	298 억	99534	N	N	N	N
4	20231031	140249	57	100.00	KOSPI		종이.목재	N	N	N	N	N	872	-19	5	-2.13	61699209	70611	323.62	891	894	845	1158	624	891	873.79	0.17	-2688	905	897	887	879	869	902	884	298	267	500	600	1	1	59667486	520	41.52	0.47	12	0.12	21.00	1851.00	1745	20221124	-50.03	840	20231023	3.81	1515	-42.44	20230116	840	3.81	20231023	1745	-50.03	20221124	840	3.81	20231023	1.46	N	009460	500	298 억	99534	N	N	N	N
5	20231031	130246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	876	-15	5	-1.68	47918135	54730	250.84	891	894	845	1158	624	891	875.54	0.17	-2542	905	897	887	879	869	902	884	298	267	500	600	1	1	59667486	523	41.71	0.47	12	0.09	21.00	1851.00	1745	20221124	-49.80	840	20231023	4.29	1515	-42.18	20230116	840	4.29	20231023	1745	-49.80	20221124	840	4.29	20231023	1.46	N	009460	500	298 억	99534	N	N	N	N
6	20231031	120241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	877	-14	5	-1.57	44900982	51278	235.02	891	894	845	1158	624	891	875.64	0.17	-1685	905	897	887	879	869	902	884	298	267	500	600	1	1	59667486	523	41.76	0.47	12	0.09	21.00	1851.00	1745	20221124	-49.74	840	20231023	4.40	1515	-42.11	20230116	840	4.40	20231023	1745	-49.74	20221124	840	4.40	20231023	1.46	N	009460	500	298 억	99534	N	N	N	N
7	20231031	110250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	882	-9	5	-1.01	21327959	24267	111.22	891	894	845	1158	624	891	878.89	0.17	-1480	905	897	887	879	869	902	884	298	267	500	600	1	1	59667486	526	42.00	0.48	12	0.04	21.00	1851.00	1745	20221124	-49.46	840	20231023	5.00	1515	-41.78	20230116	840	5.00	20231023	1745	-49.46	20221124	840	5.00	20231023	1.46	N	009460	500	298 억	99534	N	N	N	N
8	20231031	100248	57	100.00	KOSPI		종이.목재	N	N	N	N	N	884	-7	5	-0.79	17990005	20470	93.82	891	894	845	1158	624	891	878.85	0.17	-947	905	897	887	879	869	902	884	298	267	500	600	1	1	59667486	527	42.10	0.48	12	0.03	21.00	1851.00	1745	20221124	-49.34	840	20231023	5.24	1515	-41.65	20230116	840	5.24	20231023	1745	-49.34	20221124	840	5.24	20231023	1.46	N	009460	500	298 억	99534	N	N	N	N
9	20231031	090246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	891	0	3	0.00	140784	158	0.72	891	894	891	1158	624	891	891.04	0.17	-61	905	897	887	879	869	902	884	298	267	500	600	1	1	59667486	532	42.43	0.48	12	0.00	21.00	1851.00	1745	20221124	-48.94	840	20231023	6.07	1515	-41.19	20230116	840	6.07	20231023	1745	-48.94	20221124	840	6.07	20231023	1.46	N	009460	500	298 억	99534	N	N	N	N
10	20231030	160243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	891	-5	5	-0.56	18427836	20812	49.01	880	895	877	1164	628	896	885.44	0.17	-167	909	902	891	884	873	906	888	298	268	500	600	1	1	59667486	532	42.43	0.48	12	0.03	21.00	1851.00	1745	20221124	-48.94	840	20231023	6.07	1515	-41.19	20230116	840	6.07	20231023	1745	-48.94	20221124	840	6.07	20231023	1.47	N	009460	500	298 억	99743	N	N	N	N
11	20231030	150239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	888	-8	5	-0.89	13464062	15218	35.84	880	895	877	1164	628	896	884.75	0.17	-172	909	902	891	884	873	906	888	298	268	500	600	1	1	59667486	530	42.29	0.48	12	0.03	21.00	1851.00	1745	20221124	-49.11	840	20231023	5.71	1515	-41.39	20230116	840	5.71	20231023	1745	-49.11	20221124	840	5.71	20231023	1.47	N	009460	500	298 억	99743	N	N	N	N
12	20231030	140239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	889	-7	5	-0.78	10370206	11725	27.61	880	895	877	1164	628	896	884.45	0.17	-172	909	902	891	884	873	906	888	298	268	500	600	1	1	59667486	530	42.33	0.48	12	0.02	21.00	1851.00	1745	20221124	-49.05	840	20231023	5.83	1515	-41.32	20230116	840	5.83	20231023	1745	-49.05	20221124	840	5.83	20231023	1.47	N	009460	500	298 억	99743	N	N	N	N
13	20231030	130239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	891	-5	5	-0.56	9843508	11132	26.22	880	895	877	1164	628	896	884.25	0.17	-172	909	902	891	884	873	906	888	298	268	500	600	1	1	59667486	532	42.43	0.48	12	0.02	21.00	1851.00	1745	20221124	-48.94	840	20231023	6.07	1515	-41.19	20230116	840	6.07	20231023	1745	-48.94	20221124	840	6.07	20231023	1.47	N	009460	500	298 억	99743	N	N	N	N
14	20231030	120237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	893	-3	5	-0.33	9535039	10785	25.40	880	895	877	1164	628	896	884.10	0.17	-387	909	902	891	884	873	906	888	298	268	500	600	1	1	59667486	533	42.52	0.48	12	0.02	21.00	1851.00	1745	20221124	-48.83	840	20231023	6.31	1515	-41.06	20230116	840	6.31	20231023	1745	-48.83	20221124	840	6.31	20231023	1.47	N	009460	500	298 억	99743	N	N	N	N
15	20231030	110237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	888	-8	5	-0.89	8099066	9171	21.60	880	895	877	1164	628	896	883.12	0.17	522	909	902	891	884	873	906	888	298	268	500	600	1	1	59667486	530	42.29	0.48	12	0.02	21.00	1851.00	1745	20221124	-49.11	840	20231023	5.71	1515	-41.39	20230116	840	5.71	20231023	1745	-49.11	20221124	840	5.71	20231023	1.47	N	009460	500	298 억	99743	N	N	N	N
16	20231030	100237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	887	-9	5	-1.00	6073597	6888	16.22	880	895	877	1164	628	896	881.76	0.17	522	909	902	891	884	873	906	888	298	268	500	600	1	1	59667486	529	42.24	0.48	12	0.01	21.00	1851.00	1745	20221124	-49.17	840	20231023	5.60	1515	-41.45	20230116	840	5.60	20231023	1745	-49.17	20221124	840	5.60	20231023	1.47	N	009460	500	298 억	99743	N	N	N	N
17	20231030	090235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	894	-2	5	-0.22	3559722	4045	9.53	880	895	880	1164	628	896	880.03	0.17	1154	909	902	891	884	873	906	888	298	268	500	600	1	1	59667486	533	42.57	0.48	12	0.01	21.00	1851.00	1745	20221124	-48.77	840	20231023	6.43	1515	-40.99	20230116	840	6.43	20231023	1745	-48.77	20221124	840	6.43	20231023	1.47	N	009460	500	298 억	99743	N	N	N	N
18	20231027	160226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	6	2	0.67	37613707	42242	215.33	890	898	880	1157	623	890	890.43	0.17	-260	906	898	887	879	868	892	873	298	267	500	600	1	1	59667486	535	42.67	0.48	12	0.07	21.00	1851.00	1745	20221124	-48.65	840	20231023	6.67	1515	-40.86	20230116	840	6.67	20231023	1745	-48.65	20221124	840	6.67	20231023	1.47	N	009460	500	298 억	100004	N	N	N	N
19	20231027	150238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	889	-1	5	-0.11	16853875	18960	96.65	890	898	880	1157	623	890	888.92	0.17	-253	906	898	887	879	868	892	873	298	267	500	600	1	1	59667486	530	42.33	0.48	12	0.03	21.00	1851.00	1745	20221124	-49.05	840	20231023	5.83	1515	-41.32	20230116	840	5.83	20231023	1745	-49.05	20221124	840	5.83	20231023	1.47	N	009460	500	298 억	100004	N	N	N	N
20	20231027	140237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	890	0	3	0.00	13174111	14795	75.42	890	898	880	1157	623	890	890.44	0.17	-253	906	898	887	879	868	892	873	298	267	500	600	1	1	59667486	531	42.38	0.48	12	0.02	21.00	1851.00	1745	20221124	-49.00	840	20231023	5.95	1515	-41.25	20230116	840	5.95	20231023	1745	-49.00	20221124	840	5.95	20231023	1.47	N	009460	500	298 억	100004	N	N	N	N
21	20231027	130236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	893	3	2	0.34	11380128	12790	65.20	890	898	880	1157	623	890	889.77	0.17	-257	906	898	887	879	868	892	873	298	267	500	600	1	1	59667486	533	42.52	0.48	12	0.02	21.00	1851.00	1745	20221124	-48.83	840	20231023	6.31	1515	-41.06	20230116	840	6.31	20231023	1745	-48.83	20221124	840	6.31	20231023	1.47	N	009460	500	298 억	100004	N	N	N	N
22	20231027	120237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	898	8	2	0.90	4962305	5585	28.47	890	898	880	1157	623	890	888.51	0.17	-182	906	898	887	879	868	892	873	298	267	500	600	1	1	59667486	536	42.76	0.49	12	0.01	21.00	1851.00	1745	20221124	-48.54	840	20231023	6.90	1515	-40.73	20230116	840	6.90	20231023	1745	-48.54	20221124	840	6.90	20231023	1.47	N	009460	500	298 억	100004	N	N	N	N
23	20231027	110239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	885	-5	5	-0.56	1941717	2189	11.16	890	890	880	1157	623	890	887.03	0.17	-182	906	898	887	879	868	892	873	298	267	500	600	1	1	59667486	528	42.14	0.48	12	0.00	21.00	1851.00	1745	20221124	-49.28	840	20231023	5.36	1515	-41.58	20230116	840	5.36	20231023	1745	-49.28	20221124	840	5.36	20231023	1.47	N	009460	500	298 억	100004	N	N	N	N
24	20231027	100238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	888	-2	5	-0.22	827922	932	4.75	890	890	880	1157	623	890	888.33	0.17	-158	906	898	887	879	868	892	873	298	267	500	600	1	1	59667486	530	42.29	0.48	12	0.00	21.00	1851.00	1745	20221124	-49.11	840	20231023	5.71	1515	-41.39	20230116	840	5.71	20231023	1745	-49.11	20221124	840	5.71	20231023	1.47	N	009460	500	298 억	100004	N	N	N	N
25	20231027	090235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	890	0	3	0.00	18690	21	0.11	890	890	890	1157	623	890	890.00	0.17	0	906	898	887	879	868	892	873	298	267	500	600	1	1	59667486	531	42.38	0.48	12	0.00	21.00	1851.00	1745	20221124	-49.00	840	20231023	5.95	1515	-41.25	20230116	840	5.95	20231023	1745	-49.00	20221124	840	5.95	20231023	1.47	N	009460	500	298 억	100004	N	N	N	N
26	20231026	160235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	890	-3	5	-0.34	17309829	19617	58.51	895	895	876	1160	626	893	882.36	0.17	-4423	905	899	892	886	879	895	882	298	267	500	600	1	1	59667486	531	42.38	0.48	12	0.03	21.00	1851.00	1745	20221124	-49.00	840	20231023	5.95	1515	-41.25	20230116	840	5.95	20231023	1745	-49.00	20221124	840	5.95	20231023	1.47	N	009460	500	298 억	104164	N	N	N	N
27	20231026	150234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	880	-13	5	-1.46	14839191	16835	50.21	895	895	876	1160	626	893	881.44	0.17	-3710	905	899	892	886	879	895	882	298	267	500	600	1	1	59667486	525	41.90	0.48	12	0.03	21.00	1851.00	1745	20221124	-49.57	840	20231023	4.76	1515	-41.91	20230116	840	4.76	20231023	1745	-49.57	20221124	840	4.76	20231023	1.47	N	009460	500	298 억	104164	N	N	N	N
28	20231026	140234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	879	-14	5	-1.57	12050216	13658	40.73	895	895	877	1160	626	893	882.27	0.17	-2595	905	899	892	886	879	895	882	298	267	500	600	1	1	59667486	524	41.86	0.47	12	0.02	21.00	1851.00	1745	20221124	-49.63	840	20231023	4.64	1515	-41.98	20230116	840	4.64	20231023	1745	-49.63	20221124	840	4.64	20231023	1.47	N	009460	500	298 억	104164	N	N	N	N
29	20231026	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	881	-12	5	-1.34	9585526	10858	32.38	895	895	877	1160	626	893	882.79	0.17	-2325	905	899	892	886	879	895	882	298	267	500	600	1	1	59667486	526	41.95	0.48	12	0.02	21.00	1851.00	1745	20221124	-49.51	840	20231023	4.88	1515	-41.85	20230116	840	4.88	20231023	1745	-49.51	20221124	840	4.88	20231023	1.47	N	009460	500	298 억	104164	N	N	N	N
30	20231026	120234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	887	-6	5	-0.67	6278222	7100	21.18	895	895	880	1160	626	893	884.24	0.17	-2126	905	899	892	886	879	895	882	298	267	500	600	1	1	59667486	529	42.24	0.48	12	0.01	21.00	1851.00	1745	20221124	-49.17	840	20231023	5.60	1515	-41.45	20230116	840	5.60	20231023	1745	-49.17	20221124	840	5.60	20231023	1.47	N	009460	500	298 억	104164	N	N	N	N
31	20231026	110236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	889	-4	5	-0.45	5430243	6141	18.31	895	895	880	1160	626	893	884.24	0.17	-1717	905	899	892	886	879	895	882	298	267	500	600	1	1	59667486	530	42.33	0.48	12	0.01	21.00	1851.00	1745	20221124	-49.05	840	20231023	5.83	1515	-41.32	20230116	840	5.83	20231023	1745	-49.05	20221124	840	5.83	20231023	1.47	N	009460	500	298 억	104164	N	N	N	N
32	20231026	100236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	885	-8	5	-0.90	1769350	1999	5.96	895	895	882	1160	626	893	885.06	0.17	-1281	905	899	892	886	879	895	882	298	267	500	600	1	1	59667486	528	42.14	0.48	12	0.00	21.00	1851.00	1745	20221124	-49.28	840	20231023	5.36	1515	-41.58	20230116	840	5.36	20231023	1745	-49.28	20221124	840	5.36	20231023	1.47	N	009460	500	298 억	104164	N	N	N	N
33	20231026	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	894	1	2	0.11	265483	298	0.89	895	895	882	1160	626	893	890.78	0.17	-247	905	899	892	886	879	895	882	298	267	500	600	1	1	59667486	533	42.57	0.48	12	0.00	21.00	1851.00	1745	20221124	-48.77	840	20231023	6.43	1515	-40.99	20230116	840	6.43	20231023	1745	-48.77	20221124	840	6.43	20231023	1.47	N	009460	500	298 억	104164	N	N	N	N
34	20231025	160235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	893	-3	5	-0.33	29886465	33529	117.50	896	898	885	1164	628	896	891.36	0.17	1799	914	904	886	876	858	910	882	298	268	500	600	1	1	59667486	533	42.52	0.48	12	0.06	21.00	1851.00	1745	20221124	-48.83	840	20231023	6.31	1515	-41.06	20230116	840	6.31	20231023	1745	-48.83	20221124	840	6.31	20231023	1.48	N	009460	500	298 억	102468	N	N	N	N
35	20231025	150236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	0	3	0.00	15726384	17590	61.64	896	898	885	1164	628	896	894.05	0.17	254	914	904	886	876	858	910	882	298	268	500	600	1	1	59667486	535	42.67	0.48	12	0.03	21.00	1851.00	1745	20221124	-48.65	840	20231023	6.67	1515	-40.86	20230116	840	6.67	20231023	1745	-48.65	20221124	840	6.67	20231023	1.48	N	009460	500	298 억	102468	N	N	N	N
36	20231025	140232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	0	3	0.00	14058449	15729	55.12	896	898	885	1164	628	896	893.79	0.17	213	914	904	886	876	858	910	882	298	268	500	600	1	1	59667486	535	42.67	0.48	12	0.03	21.00	1851.00	1745	20221124	-48.65	840	20231023	6.67	1515	-40.86	20230116	840	6.67	20231023	1745	-48.65	20221124	840	6.67	20231023	1.48	N	009460	500	298 억	102468	N	N	N	N
37	20231025	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	897	1	2	0.11	13513707	15121	52.99	896	898	885	1164	628	896	893.70	0.17	-245	914	904	886	876	858	910	882	298	268	500	600	1	1	59667486	535	42.71	0.48	12	0.03	21.00	1851.00	1745	20221124	-48.60	840	20231023	6.79	1515	-40.79	20230116	840	6.79	20231023	1745	-48.60	20221124	840	6.79	20231023	1.48	N	009460	500	298 억	102468	N	N	N	N
38	20231025	120234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	897	1	2	0.11	12495847	13985	49.01	896	898	885	1164	628	896	893.52	0.17	-245	914	904	886	876	858	910	882	298	268	500	600	1	1	59667486	535	42.71	0.48	12	0.02	21.00	1851.00	1745	20221124	-48.60	840	20231023	6.79	1515	-40.79	20230116	840	6.79	20231023	1745	-48.60	20221124	840	6.79	20231023	1.48	N	009460	500	298 억	102468	N	N	N	N
39	20231025	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	897	1	2	0.11	11157745	12490	43.77	896	898	885	1164	628	896	893.33	0.17	-245	914	904	886	876	858	910	882	298	268	500	600	1	1	59667486	535	42.71	0.48	12	0.02	21.00	1851.00	1745	20221124	-48.60	840	20231023	6.79	1515	-40.79	20230116	840	6.79	20231023	1745	-48.60	20221124	840	6.79	20231023	1.48	N	009460	500	298 억	102468	N	N	N	N
40	20231025	100233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	894	-2	5	-0.22	3233385	3616	12.67	896	898	892	1164	628	896	894.19	0.17	-246	914	904	886	876	858	910	882	298	268	500	600	1	1	59667486	533	42.57	0.48	12	0.01	21.00	1851.00	1745	20221124	-48.77	840	20231023	6.43	1515	-40.99	20230116	840	6.43	20231023	1745	-48.77	20221124	840	6.43	20231023	1.48	N	009460	500	298 억	102468	N	N	N	N
41	20231025	090233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	0	3	0.00	645120	720	2.52	896	896	896	1164	628	896	896.00	0.17	0	914	904	886	876	858	910	882	298	268	500	600	1	1	59667486	535	42.67	0.48	12	0.00	21.00	1851.00	1745	20221124	-48.65	840	20231023	6.67	1515	-40.86	20230116	840	6.67	20231023	1745	-48.65	20221124	840	6.67	20231023	1.48	N	009460	500	298 억	102468	N	N	N	N
42	20231024	160230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	8	2	0.90	24646801	27983	26.57	884	896	868	1154	622	888	880.77	0.17	-1465	940	914	877	851	814	895	832	298	266	500	600	1	1	59667486	535	42.67	0.48	12	0.05	21.00	1851.00	1745	20221124	-48.65	840	20231023	6.67	1515	-40.86	20230116	840	6.67	20231023	1745	-48.65	20221124	840	6.67	20231023	1.47	N	009460	500	298 억	103670	N	N	N	N
43	20231024	150233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	888	0	3	0.00	21907745	24914	23.65	884	888	868	1154	622	888	879.33	0.17	-1415	940	914	877	851	814	895	832	298	266	500	600	1	1	59667486	530	42.29	0.48	12	0.04	21.00	1851.00	1745	20221124	-49.11	840	20231023	5.71	1515	-41.39	20230116	840	5.71	20231023	1745	-49.11	20221124	840	5.71	20231023	1.47	N	009460	500	298 억	103670	N	N	N	N
44	20231024	140229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	879	-9	5	-1.01	16731807	19049	18.09	884	888	868	1154	622	888	878.36	0.17	-1747	940	914	877	851	814	895	832	298	266	500	600	1	1	59667486	524	41.86	0.47	12	0.03	21.00	1851.00	1745	20221124	-49.63	840	20231023	4.64	1515	-41.98	20230116	840	4.64	20231023	1745	-49.63	20221124	840	4.64	20231023	1.47	N	009460	500	298 억	103670	N	N	N	N
45	20231024	130233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	877	-11	5	-1.24	15983580	18197	17.28	884	888	868	1154	622	888	878.36	0.17	-1707	940	914	877	851	814	895	832	298	266	500	600	1	1	59667486	523	41.76	0.47	12	0.03	21.00	1851.00	1745	20221124	-49.74	840	20231023	4.40	1515	-42.11	20230116	840	4.40	20231023	1745	-49.74	20221124	840	4.40	20231023	1.47	N	009460	500	298 억	103670	N	N	N	N
46	20231024	120231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	875	-13	5	-1.46	15815498	18005	17.09	884	888	868	1154	622	888	878.39	0.17	-1636	940	914	877	851	814	895	832	298	266	500	600	1	1	59667486	522	41.67	0.47	12	0.03	21.00	1851.00	1745	20221124	-49.86	840	20231023	4.17	1515	-42.24	20230116	840	4.17	20231023	1745	-49.86	20221124	840	4.17	20231023	1.47	N	009460	500	298 억	103670	N	N	N	N
47	20231024	110232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	878	-10	5	-1.13	13964492	15881	15.08	884	888	868	1154	622	888	879.32	0.17	-1882	940	914	877	851	814	895	832	298	266	500	600	1	1	59667486	524	41.81	0.47	12	0.03	21.00	1851.00	1745	20221124	-49.68	840	20231023	4.52	1515	-42.05	20230116	840	4.52	20231023	1745	-49.68	20221124	840	4.52	20231023	1.47	N	009460	500	298 억	103670	N	N	N	N
48	20231024	100231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	884	-4	5	-0.45	9120290	10345	9.82	884	888	876	1154	622	888	881.61	0.17	-1022	940	914	877	851	814	895	832	298	266	500	600	1	1	59667486	527	42.10	0.48	12	0.02	21.00	1851.00	1745	20221124	-49.34	840	20231023	5.24	1515	-41.65	20230116	840	5.24	20231023	1745	-49.34	20221124	840	5.24	20231023	1.47	N	009460	500	298 억	103670	N	N	N	N
49	20231024	090231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	884	-4	5	-0.45	1583244	1791	1.70	884	884	884	1154	622	888	884.00	0.17	0	940	914	877	851	814	895	832	298	266	500	600	1	1	59667486	527	42.10	0.48	12	0.00	21.00	1851.00	1745	20221124	-49.34	840	20231023	5.24	1515	-41.65	20230116	840	5.24	20231023	1745	-49.34	20221124	840	5.24	20231023	1.47	N	009460	500	298 억	103670	N	N	N	N
50	20231023	160229	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	888	-21	5	-2.31	92669899	105281	211.39	889	903	840	1181	637	909	880.21	0.19	-7473	926	917	901	892	876	909	884	298	272	500	610	1	1	59667486	530	42.29	0.48	12	0.18	21.00	1851.00	1745	20221124	-49.11	840	20231023	5.71	1515	-41.39	20230116	840	5.71	20231023	1745	-49.11	20221124	840	5.71	20231023	1.48	N	009460	500	298 억	111286	N	N	N	N
51	20231023	150227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	878	-31	5	-3.41	83221941	94536	189.82	889	903	840	1181	637	909	880.32	0.19	-6926	926	917	901	892	876	909	884	298	272	500	610	1	1	59667486	524	41.81	0.47	12	0.16	21.00	1851.00	1745	20221124	-49.68	840	20231023	4.52	1515	-42.05	20230116	840	4.52	20231023	1745	-49.68	20221124	840	4.52	20231023	1.48	N	009460	500	298 억	111286	N	N	N	N
52	20231023	140230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	879	-30	5	-3.30	81172556	92201	185.13	889	903	840	1181	637	909	880.39	0.19	-6212	926	917	901	892	876	909	884	298	272	500	610	1	1	59667486	524	41.86	0.47	12	0.15	21.00	1851.00	1745	20221124	-49.63	840	20231023	4.64	1515	-41.98	20230116	840	4.64	20231023	1745	-49.63	20221124	840	4.64	20231023	1.48	N	009460	500	298 억	111286	N	N	N	N
53	20231023	130229	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	876	-33	5	-3.63	75688077	85953	172.58	889	903	840	1181	637	909	880.58	0.19	-4984	926	917	901	892	876	909	884	298	272	500	610	1	1	59667486	523	41.71	0.47	12	0.14	21.00	1851.00	1745	20221124	-49.80	840	20231023	4.29	1515	-42.18	20230116	840	4.29	20231023	1745	-49.80	20221124	840	4.29	20231023	1.48	N	009460	500	298 억	111286	N	N	N	N
54	20231023	120228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	864	-45	5	-4.95	64914140	73574	147.73	889	903	840	1181	637	909	882.30	0.19	-4241	926	917	901	892	876	909	884	298	272	500	610	1	1	59667486	516	41.14	0.47	12	0.12	21.00	1851.00	1745	20221124	-50.49	840	20231023	2.86	1515	-42.97	20230116	840	2.86	20231023	1745	-50.49	20221124	840	2.86	20231023	1.48	N	009460	500	298 억	111286	N	N	N	N
55	20231023	110230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	892	-17	5	-1.87	20557356	23046	46.27	889	903	886	1181	637	909	892.01	0.19	-2874	926	917	901	892	876	909	884	298	272	500	610	1	1	59667486	532	42.48	0.48	12	0.04	21.00	1851.00	1745	20221124	-48.88	875	20231012	1.94	1515	-41.12	20230116	875	1.94	20231012	1745	-48.88	20221124	875	1.94	20231012	1.48	N	009460	500	298 억	111286	N	N	N	N
56	20231023	100227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	888	-21	5	-2.31	15199246	17018	34.17	889	903	888	1181	637	909	893.13	0.19	-2434	926	917	901	892	876	909	884	298	272	500	610	1	1	59667486	530	42.29	0.48	12	0.03	21.00	1851.00	1745	20221124	-49.11	875	20231012	1.49	1515	-41.39	20230116	875	1.49	20231012	1745	-49.11	20221124	875	1.49	20231012	1.48	N	009460	500	298 억	111286	N	N	N	N
57	20231023	090231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	903	-6	5	-0.66	453490	510	1.02	889	903	889	1181	637	909	889.20	0.19	-4	926	917	901	892	876	909	884	298	272	500	610	1	1	59667486	539	43.00	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.25	875	20231012	3.20	1515	-40.40	20230116	875	3.20	20231012	1745	-48.25	20221124	875	3.20	20231012	1.48	N	009460	500	298 억	111286	N	N	N	N
58	20231020	160229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	909	-1	5	-0.11	44017360	49220	139.18	910	910	885	1183	637	910	894.26	0.19	-3570	929	919	908	898	887	914	893	298	273	500	610	1	1	59667486	542	43.29	0.49	12	0.08	21.00	1851.00	1745	20221124	-47.91	875	20231012	3.89	1515	-40.00	20230116	875	3.89	20231012	1745	-47.91	20221124	875	3.89	20231012	1.50	N	009460	500	298 억	114895	N	N	N	N
59	20231020	150228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	892	-18	5	-1.98	37645602	42193	119.31	910	910	885	1183	637	910	892.22	0.19	-3603	929	919	908	898	887	914	893	298	273	500	610	1	1	59667486	532	42.48	0.48	12	0.07	21.00	1851.00	1745	20221124	-48.88	875	20231012	1.94	1515	-41.12	20230116	875	1.94	20231012	1745	-48.88	20221124	875	1.94	20231012	1.50	N	009460	500	298 억	114895	N	N	N	N
60	20231020	140230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	891	-19	5	-2.09	25214451	28233	79.84	910	910	885	1183	637	910	893.08	0.19	-3442	929	919	908	898	887	914	893	298	273	500	610	1	1	59667486	532	42.43	0.48	12	0.05	21.00	1851.00	1745	20221124	-48.94	875	20231012	1.83	1515	-41.19	20230116	875	1.83	20231012	1745	-48.94	20221124	875	1.83	20231012	1.50	N	009460	500	298 억	114895	N	N	N	N
61	20231020	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	895	-15	5	-1.65	23219072	25996	73.51	910	910	885	1183	637	910	893.18	0.19	-3445	929	919	908	898	887	914	893	298	273	500	610	1	1	59667486	534	42.62	0.48	12	0.04	21.00	1851.00	1745	20221124	-48.71	875	20231012	2.29	1515	-40.92	20230116	875	2.29	20231012	1745	-48.71	20221124	875	2.29	20231012	1.50	N	009460	500	298 억	114895	N	N	N	N
62	20231020	120227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	-14	5	-1.54	23016598	25770	72.87	910	910	885	1183	637	910	893.15	0.19	-3445	929	919	908	898	887	914	893	298	273	500	610	1	1	59667486	535	42.67	0.48	12	0.04	21.00	1851.00	1745	20221124	-48.65	875	20231012	2.40	1515	-40.86	20230116	875	2.40	20231012	1745	-48.65	20221124	875	2.40	20231012	1.50	N	009460	500	298 억	114895	N	N	N	N
63	20231020	110229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	896	-14	5	-1.54	17024960	19056	53.89	910	910	885	1183	637	910	893.42	0.19	-3442	929	919	908	898	887	914	893	298	273	500	610	1	1	59667486	535	42.67	0.48	12	0.03	21.00	1851.00	1745	20221124	-48.65	875	20231012	2.40	1515	-40.86	20230116	875	2.40	20231012	1745	-48.65	20221124	875	2.40	20231012	1.50	N	009460	500	298 억	114895	N	N	N	N
64	20231020	100228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	895	-15	5	-1.65	14650932	16399	46.37	910	910	885	1183	637	910	893.40	0.19	-3513	929	919	908	898	887	914	893	298	273	500	610	1	1	59667486	534	42.62	0.48	12	0.03	21.00	1851.00	1745	20221124	-48.71	875	20231012	2.29	1515	-40.92	20230116	875	2.29	20231012	1745	-48.71	20221124	875	2.29	20231012	1.50	N	009460	500	298 억	114895	N	N	N	N
65	20231020	090228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	903	-7	5	-0.77	214642	237	0.67	910	910	901	1183	637	910	905.66	0.19	-201	929	919	908	898	887	914	893	298	273	500	610	1	1	59667486	539	43.00	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.25	875	20231012	3.20	1515	-40.40	20230116	875	3.20	20231012	1745	-48.25	20221124	875	3.20	20231012	1.50	N	009460	500	298 억	114895	N	N	N	N
66	20231019	160227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	910	-9	5	-0.98	32025281	35364	101.94	918	918	897	1194	644	919	905.59	0.20	-4009	927	923	916	912	905	919	908	298	275	500	620	1	1	59667486	543	43.33	0.49	12	0.06	21.00	1851.00	1745	20221124	-47.85	875	20231012	4.00	1515	-39.93	20230116	875	4.00	20231012	1745	-47.85	20221124	875	4.00	20231012	1.50	N	009460	500	298 억	118925	N	N	N	N
67	20231019	150226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	901	-18	5	-1.96	27790557	30695	88.48	918	918	897	1194	644	919	905.38	0.20	-3904	927	923	916	912	905	919	908	298	275	500	620	1	1	59667486	538	42.90	0.49	12	0.05	21.00	1851.00	1745	20221124	-48.37	875	20231012	2.97	1515	-40.53	20230116	875	2.97	20231012	1745	-48.37	20221124	875	2.97	20231012	1.50	N	009460	500	298 억	118925	N	N	N	N
68	20231019	140226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	902	-17	5	-1.85	19338298	21304	61.41	918	918	902	1194	644	919	907.73	0.20	-3225	927	923	916	912	905	919	908	298	275	500	620	1	1	59667486	538	42.95	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.31	875	20231012	3.09	1515	-40.46	20230116	875	3.09	20231012	1745	-48.31	20221124	875	3.09	20231012	1.50	N	009460	500	298 억	118925	N	N	N	N
69	20231019	130226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	906	-13	5	-1.41	14193707	15611	45.00	918	918	905	1194	644	919	909.21	0.20	-2821	927	923	916	912	905	919	908	298	275	500	620	1	1	59667486	541	43.14	0.49	12	0.03	21.00	1851.00	1745	20221124	-48.08	875	20231012	3.54	1515	-40.20	20230116	875	3.54	20231012	1745	-48.08	20221124	875	3.54	20231012	1.50	N	009460	500	298 억	118925	N	N	N	N
70	20231019	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	-12	5	-1.31	12472519	13712	39.53	918	918	906	1194	644	919	909.61	0.20	-2503	927	923	916	912	905	919	908	298	275	500	620	1	1	59667486	541	43.19	0.49	12	0.02	21.00	1851.00	1745	20221124	-48.02	875	20231012	3.66	1515	-40.13	20230116	875	3.66	20231012	1745	-48.02	20221124	875	3.66	20231012	1.50	N	009460	500	298 억	118925	N	N	N	N
71	20231019	110227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	-12	5	-1.31	10973152	12059	34.76	918	918	906	1194	644	919	909.96	0.20	-2353	927	923	916	912	905	919	908	298	275	500	620	1	1	59667486	541	43.19	0.49	12	0.02	21.00	1851.00	1745	20221124	-48.02	875	20231012	3.66	1515	-40.13	20230116	875	3.66	20231012	1745	-48.02	20221124	875	3.66	20231012	1.50	N	009460	500	298 억	118925	N	N	N	N
72	20231019	100225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	909	-10	5	-1.09	6736703	7394	21.31	918	918	907	1194	644	919	911.10	0.20	-1814	927	923	916	912	905	919	908	298	275	500	620	1	1	59667486	542	43.29	0.49	12	0.01	21.00	1851.00	1745	20221124	-47.91	875	20231012	3.89	1515	-40.00	20230116	875	3.89	20231012	1745	-47.91	20221124	875	3.89	20231012	1.50	N	009460	500	298 억	118925	N	N	N	N
73	20231019	090227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	912	-7	5	-0.76	327696	358	1.03	918	918	912	1194	644	919	915.35	0.20	-177	927	923	916	912	905	919	908	298	275	500	620	1	1	59667486	544	43.43	0.49	12	0.00	21.00	1851.00	1745	20221124	-47.74	875	20231012	4.23	1515	-39.80	20230116	875	4.23	20231012	1745	-47.74	20221124	875	4.23	20231012	1.50	N	009460	500	298 억	118925	N	N	N	N
74	20231018	160227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	919	2	2	0.22	31026158	34019	124.37	920	920	909	1192	642	917	912.02	0.20	1136	927	921	914	908	901	925	912	298	275	500	620	1	1	59667486	548	43.76	0.50	12	0.06	21.00	1851.00	1745	20221124	-47.34	875	20231012	5.03	1515	-39.34	20230116	875	5.03	20231012	1745	-47.34	20221124	875	5.03	20231012	1.50	N	009460	500	298 억	117790	N	N	N	N
75	20231018	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	913	-4	5	-0.44	28476287	31243	114.23	920	920	909	1192	642	917	911.45	0.20	1136	927	921	914	908	901	925	912	298	275	500	620	1	1	59667486	545	43.48	0.49	12	0.05	21.00	1851.00	1745	20221124	-47.68	875	20231012	4.34	1515	-39.74	20230116	875	4.34	20231012	1745	-47.68	20221124	875	4.34	20231012	1.50	N	009460	500	298 억	117790	N	N	N	N
76	20231018	140224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	913	-4	5	-0.44	28324778	31077	113.62	920	920	909	1192	642	917	911.44	0.20	1136	927	921	914	908	901	925	912	298	275	500	620	1	1	59667486	545	43.48	0.49	12	0.05	21.00	1851.00	1745	20221124	-47.68	875	20231012	4.34	1515	-39.74	20230116	875	4.34	20231012	1745	-47.68	20221124	875	4.34	20231012	1.50	N	009460	500	298 억	117790	N	N	N	N
77	20231018	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	913	-4	5	-0.44	27773330	30473	111.41	920	920	909	1192	642	917	911.41	0.20	1136	927	921	914	908	901	925	912	298	275	500	620	1	1	59667486	545	43.48	0.49	12	0.05	21.00	1851.00	1745	20221124	-47.68	875	20231012	4.34	1515	-39.74	20230116	875	4.34	20231012	1745	-47.68	20221124	875	4.34	20231012	1.50	N	009460	500	298 억	117790	N	N	N	N
78	20231018	120225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	911	-6	5	-0.65	26580866	29163	106.62	920	920	909	1192	642	917	911.46	0.20	1136	927	921	914	908	901	925	912	298	275	500	620	1	1	59667486	544	43.38	0.49	12	0.05	21.00	1851.00	1745	20221124	-47.79	875	20231012	4.11	1515	-39.87	20230116	875	4.11	20231012	1745	-47.79	20221124	875	4.11	20231012	1.50	N	009460	500	298 억	117790	N	N	N	N
79	20231018	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	910	-7	5	-0.76	22351963	24514	89.62	920	920	909	1192	642	917	911.80	0.20	1120	927	921	914	908	901	925	912	298	275	500	620	1	1	59667486	543	43.33	0.49	12	0.04	21.00	1851.00	1745	20221124	-47.85	875	20231012	4.00	1515	-39.93	20230116	875	4.00	20231012	1745	-47.85	20221124	875	4.00	20231012	1.50	N	009460	500	298 억	117790	N	N	N	N
80	20231018	100226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	918	1	2	0.11	13539462	14827	54.21	920	920	910	1192	642	917	913.16	0.20	725	927	921	914	908	901	925	912	298	275	500	620	1	1	59667486	548	43.71	0.50	12	0.02	21.00	1851.00	1745	20221124	-47.39	875	20231012	4.91	1515	-39.41	20230116	875	4.91	20231012	1745	-47.39	20221124	875	4.91	20231012	1.50	N	009460	500	298 억	117790	N	N	N	N
81	20231018	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	920	3	2	0.33	34040	37	0.14	920	920	920	1192	642	917	920.00	0.20	0	927	921	914	908	901	925	912	298	275	500	620	1	1	59667486	549	43.81	0.50	12	0.00	21.00	1851.00	1745	20221124	-47.28	875	20231012	5.14	1515	-39.27	20230116	875	5.14	20231012	1745	-47.28	20221124	875	5.14	20231012	1.50	N	009460	500	298 억	117790	N	N	N	N
82	20231017	160227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	917	1	2	0.11	20702002	22671	39.31	907	920	907	1190	642	916	913.14	0.19	1665	957	936	918	897	879	947	908	298	274	500	620	1	1	59667486	547	43.67	0.50	12	0.04	21.00	1851.00	1745	20221124	-47.45	875	20231012	4.80	1515	-39.47	20230116	875	4.80	20231012	1745	-47.45	20221124	875	4.80	20231012	1.48	N	009460	500	298 억	116126	N	N	N	N
83	20231017	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	911	-5	5	-0.55	16918152	18541	32.15	907	920	907	1190	642	916	912.47	0.19	1668	957	936	918	897	879	947	908	298	274	500	620	1	1	59667486	544	43.38	0.49	12	0.03	21.00	1851.00	1745	20221124	-47.79	875	20231012	4.11	1515	-39.87	20230116	875	4.11	20231012	1745	-47.79	20221124	875	4.11	20231012	1.48	N	009460	500	298 억	116126	N	N	N	N
84	20231017	140226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	914	-2	5	-0.22	13658023	14958	25.94	907	920	907	1190	642	916	913.09	0.19	1378	957	936	918	897	879	947	908	298	274	500	620	1	1	59667486	545	43.52	0.49	12	0.03	21.00	1851.00	1745	20221124	-47.62	875	20231012	4.46	1515	-39.67	20230116	875	4.46	20231012	1745	-47.62	20221124	875	4.46	20231012	1.48	N	009460	500	298 억	116126	N	N	N	N
85	20231017	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	915	-1	5	-0.11	13645232	14944	25.91	907	920	907	1190	642	916	913.09	0.19	1378	957	936	918	897	879	947	908	298	274	500	620	1	1	59667486	546	43.57	0.49	12	0.03	21.00	1851.00	1745	20221124	-47.56	875	20231012	4.57	1515	-39.60	20230116	875	4.57	20231012	1745	-47.56	20221124	875	4.57	20231012	1.48	N	009460	500	298 억	116126	N	N	N	N
86	20231017	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	912	-4	5	-0.44	8803777	9634	16.70	907	920	907	1190	642	916	913.82	0.19	1059	957	936	918	897	879	947	908	298	274	500	620	1	1	59667486	544	43.43	0.49	12	0.02	21.00	1851.00	1745	20221124	-47.74	875	20231012	4.23	1515	-39.80	20230116	875	4.23	20231012	1745	-47.74	20221124	875	4.23	20231012	1.48	N	009460	500	298 억	116126	N	N	N	N
87	20231017	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	915	-1	5	-0.11	7930344	8679	15.05	907	920	907	1190	642	916	913.74	0.19	755	957	936	918	897	879	947	908	298	274	500	620	1	1	59667486	546	43.57	0.49	12	0.01	21.00	1851.00	1745	20221124	-47.56	875	20231012	4.57	1515	-39.60	20230116	875	4.57	20231012	1745	-47.56	20221124	875	4.57	20231012	1.48	N	009460	500	298 억	116126	N	N	N	N
88	20231017	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	916	0	3	0.00	5272263	5769	10.00	907	920	907	1190	642	916	913.90	0.19	696	957	936	918	897	879	947	908	298	274	500	620	1	1	59667486	547	43.62	0.49	12	0.01	21.00	1851.00	1745	20221124	-47.51	875	20231012	4.69	1515	-39.54	20230116	875	4.69	20231012	1745	-47.51	20221124	875	4.69	20231012	1.48	N	009460	500	298 억	116126	N	N	N	N
89	20231017	090225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	907	-9	5	-0.98	1855722	2046	3.55	907	907	907	1190	642	916	907.00	0.19	1	957	936	918	897	879	947	908	298	274	500	620	1	1	59667486	541	43.19	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.02	875	20231012	3.66	1515	-40.13	20230116	875	3.66	20231012	1745	-48.02	20221124	875	3.66	20231012	1.48	N	009460	500	298 억	116126	N	N	N	N
90	20231016	160223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	916	9	2	0.99	52468034	57543	126.36	900	939	900	1179	635	907	911.80	0.20	-7497	931	919	910	898	889	925	904	298	272	500	610	1	1	59667486	547	43.62	0.49	12	0.10	21.00	1851.00	1745	20221124	-47.51	875	20231012	4.69	1515	-39.54	20230116	875	4.69	20231012	1745	-47.51	20221124	875	4.69	20231012	1.49	N	009460	500	298 억	122162	N	N	N	N
91	20231016	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	909	2	2	0.22	46402829	50883	111.73	900	939	900	1179	635	907	911.95	0.20	-7285	931	919	910	898	889	925	904	298	272	500	610	1	1	59667486	542	43.29	0.49	12	0.09	21.00	1851.00	1745	20221124	-47.91	875	20231012	3.89	1515	-40.00	20230116	875	3.89	20231012	1745	-47.91	20221124	875	3.89	20231012	1.49	N	009460	500	298 억	122162	N	N	N	N
92	20231016	140224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	916	9	2	0.99	43347912	47526	104.36	900	939	900	1179	635	907	912.09	0.20	-8041	931	919	910	898	889	925	904	298	272	500	610	1	1	59667486	547	43.62	0.49	12	0.08	21.00	1851.00	1745	20221124	-47.51	875	20231012	4.69	1515	-39.54	20230116	875	4.69	20231012	1745	-47.51	20221124	875	4.69	20231012	1.49	N	009460	500	298 억	122162	N	N	N	N
93	20231016	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	916	9	2	0.99	41717207	45743	100.45	900	939	900	1179	635	907	911.99	0.20	-8356	931	919	910	898	889	925	904	298	272	500	610	1	1	59667486	547	43.62	0.49	12	0.08	21.00	1851.00	1745	20221124	-47.51	875	20231012	4.69	1515	-39.54	20230116	875	4.69	20231012	1745	-47.51	20221124	875	4.69	20231012	1.49	N	009460	500	298 억	122162	N	N	N	N
94	20231016	120224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	908	1	2	0.11	16428664	18124	39.80	900	917	900	1179	635	907	906.46	0.20	-7132	931	919	910	898	889	925	904	298	272	500	610	1	1	59667486	542	43.24	0.49	12	0.03	21.00	1851.00	1745	20221124	-47.97	875	20231012	3.77	1515	-40.07	20230116	875	3.77	20231012	1745	-47.97	20221124	875	3.77	20231012	1.49	N	009460	500	298 억	122162	N	N	N	N
95	20231016	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	905	-2	5	-0.22	10300935	11347	24.92	900	917	900	1179	635	907	907.81	0.20	-4830	931	919	910	898	889	925	904	298	272	500	610	1	1	59667486	540	43.10	0.49	12	0.02	21.00	1851.00	1745	20221124	-48.14	875	20231012	3.43	1515	-40.26	20230116	875	3.43	20231012	1745	-48.14	20221124	875	3.43	20231012	1.49	N	009460	500	298 억	122162	N	N	N	N
96	20231016	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	904	-3	5	-0.33	6842557	7520	16.51	900	917	900	1179	635	907	909.91	0.20	-1896	931	919	910	898	889	925	904	298	272	500	610	1	1	59667486	539	43.05	0.49	12	0.01	21.00	1851.00	1745	20221124	-48.19	875	20231012	3.31	1515	-40.33	20230116	875	3.31	20231012	1745	-48.19	20221124	875	3.31	20231012	1.49	N	009460	500	298 억	122162	N	N	N	N
97	20231016	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	904	-3	5	-0.33	1099457	1221	2.68	900	907	900	1179	635	907	900.46	0.20	491	931	919	910	898	889	925	904	298	272	500	610	1	1	59667486	539	43.05	0.49	12	0.00	21.00	1851.00	1745	20221124	-48.19	875	20231012	3.31	1515	-40.33	20230116	875	3.31	20231012	1745	-48.19	20221124	875	3.31	20231012	1.49	N	009460	500	298 억	122162	N	N	N	N
98	20231012	160225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	917	3	2	0.33	43857749	48145	51.21	918	919	875	1188	640	914	910.95	0.26	-15751	938	926	907	895	876	932	901	298	274	500	620	1	1	59667486	547	43.67	0.50	12	0.08	21.00	1851.00	1745	20221124	-47.45	875	20231012	4.80	1515	-39.47	20230116	875	4.80	20231012	1745	-47.45	20221124	875	4.80	20231012	1.50	N	009460	500	298 억	156611	N	N	N	N
99	20231012	150223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	916	2	2	0.22	40785900	44791	47.65	918	919	875	1188	640	914	910.58	0.26	-15219	938	926	907	895	876	932	901	298	274	500	620	1	1	59667486	547	43.62	0.49	12	0.08	21.00	1851.00	1745	20221124	-47.51	875	20231012	4.69	1515	-39.54	20230116	875	4.69	20231012	1745	-47.51	20221124	875	4.69	20231012	1.50	N	009460	500	298 억	156611	N	N	N	N
100	20231012	140223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	914	0	3	0.00	29273781	32219	34.27	918	919	875	1188	640	914	908.59	0.26	-6564	938	926	907	895	876	932	901	298	274	500	620	1	1	59667486	545	43.52	0.49	12	0.05	21.00	1851.00	1745	20221124	-47.62	875	20231012	4.46	1515	-39.67	20230116	875	4.46	20231012	1745	-47.62	20221124	875	4.46	20231012	1.50	N	009460	500	298 억	156611	N	N	N	N
101	20231012	130223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	912	-2	5	-0.22	20705593	22834	24.29	918	919	875	1188	640	914	906.79	0.26	2421	938	926	907	895	876	932	901	298	274	500	620	1	1	59667486	544	43.43	0.49	12	0.04	21.00	1851.00	1745	20221124	-47.74	875	20231012	4.23	1515	-39.80	20230116	875	4.23	20231012	1745	-47.74	20221124	875	4.23	20231012	1.50	N	009460	500	298 억	156611	N	N	N	N
102	20231012	120226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	909	-5	5	-0.55	17658949	19480	20.72	918	919	875	1188	640	914	906.52	0.26	1609	938	926	907	895	876	932	901	298	274	500	620	1	1	59667486	542	43.29	0.49	12	0.03	21.00	1851.00	1745	20221124	-47.91	875	20231012	3.89	1515	-40.00	20230116	875	3.89	20231012	1745	-47.91	20221124	875	3.89	20231012	1.50	N	009460	500	298 억	156611	N	N	N	N
103	20231012	110226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	909	-5	5	-0.55	17290923	19075	20.29	918	919	875	1188	640	914	906.47	0.26	1609	938	926	907	895	876	932	901	298	274	500	620	1	1	59667486	542	43.29	0.49	12	0.03	21.00	1851.00	1745	20221124	-47.91	875	20231012	3.89	1515	-40.00	20230116	875	3.89	20231012	1745	-47.91	20221124	875	3.89	20231012	1.50	N	009460	500	298 억	156611	N	N	N	N
104	20231012	100225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	917	3	2	0.33	4977167	5430	5.78	918	919	915	1188	640	914	916.61	0.26	966	938	926	907	895	876	932	901	298	274	500	620	1	1	59667486	547	43.67	0.50	12	0.01	21.00	1851.00	1745	20221124	-47.45	881	20231010	4.09	1515	-39.47	20230116	881	4.09	20231010	1745	-47.45	20221124	881	4.09	20231010	1.50	N	009460	500	298 억	156611	N	N	N	N
105	20231012	090226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	918	4	2	0.44	1903932	2074	2.21	918	918	918	1188	640	914	918.00	0.26	200	938	926	907	895	876	932	901	298	274	500	620	1	1	59667486	548	43.71	0.50	12	0.00	21.00	1851.00	1745	20221124	-47.39	881	20231010	4.20	1515	-39.41	20230116	881	4.20	20231010	1745	-47.39	20221124	881	4.20	20231010	1.50	N	009460	500	298 억	156611	N	N	N	N
106	20231011	160224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	914	14	2	1.56	85216947	94008	130.03	888	919	888	1170	630	900	906.49	0.31	-26568	952	925	903	876	854	915	866	298	270	500	610	1	1	59667486	545	43.52	0.49	12	0.16	21.00	1851.00	1745	20221124	-47.62	881	20231010	3.75	1515	-39.67	20230116	881	3.75	20231010	1745	-47.62	20221124	881	3.75	20231010	1.51	N	009460	500	298 억	183179	N	N	N	N
107	20231011	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	912	12	2	1.33	81637714	90091	124.62	888	919	888	1170	630	900	906.17	0.31	-25369	952	925	903	876	854	915	866	298	270	500	610	1	1	59667486	544	43.43	0.49	12	0.15	21.00	1851.00	1745	20221124	-47.74	881	20231010	3.52	1515	-39.80	20230116	881	3.52	20231010	1745	-47.74	20221124	881	3.52	20231010	1.51	N	009460	500	298 억	183179	N	N	N	N
108	20231011	140225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	918	18	2	2.00	73000560	80672	111.59	888	919	888	1170	630	900	904.91	0.31	-23113	952	925	903	876	854	915	866	298	270	500	610	1	1	59667486	548	43.71	0.50	12	0.14	21.00	1851.00	1745	20221124	-47.39	881	20231010	4.20	1515	-39.41	20230116	881	4.20	20231010	1745	-47.39	20221124	881	4.20	20231010	1.51	N	009460	500	298 억	183179	N	N	N	N
109	20231011	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	912	12	2	1.33	57426982	63640	88.03	888	914	888	1170	630	900	902.37	0.31	-16686	952	925	903	876	854	915	866	298	270	500	610	1	1	59667486	544	43.43	0.49	12	0.11	21.00	1851.00	1745	20221124	-47.74	881	20231010	3.52	1515	-39.80	20230116	881	3.52	20231010	1745	-47.74	20221124	881	3.52	20231010	1.51	N	009460	500	298 억	183179	N	N	N	N
110	20231011	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	906	6	2	0.67	44001608	48869	67.60	888	908	888	1170	630	900	900.40	0.31	-17568	952	925	903	876	854	915	866	298	270	500	610	1	1	59667486	541	43.14	0.49	12	0.08	21.00	1851.00	1745	20221124	-48.08	881	20231010	2.84	1515	-40.20	20230116	881	2.84	20231010	1745	-48.08	20221124	881	2.84	20231010	1.51	N	009460	500	298 억	183179	N	N	N	N
111	20231011	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	904	4	2	0.44	39619134	44022	60.89	888	908	888	1170	630	900	899.98	0.31	-14940	952	925	903	876	854	915	866	298	270	500	610	1	1	59667486	539	43.05	0.49	12	0.07	21.00	1851.00	1745	20221124	-48.19	881	20231010	2.61	1515	-40.33	20230116	881	2.61	20231010	1745	-48.19	20221124	881	2.61	20231010	1.51	N	009460	500	298 억	183179	N	N	N	N
112	20231011	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	898	-2	5	-0.22	20394785	22672	31.36	888	908	888	1170	630	900	899.56	0.31	462	952	925	903	876	854	915	866	298	270	500	610	1	1	59667486	536	42.76	0.49	12	0.04	21.00	1851.00	1745	20221124	-48.54	881	20231010	1.93	1515	-40.73	20230116	881	1.93	20231010	1745	-48.54	20221124	881	1.93	20231010	1.51	N	009460	500	298 억	183179	N	N	N	N
113	20231011	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	894	-6	5	-0.67	1797127	2021	2.80	888	899	888	1170	630	900	889.23	0.31	144	952	925	903	876	854	915	866	298	270	500	610	1	1	59667486	533	42.57	0.48	12	0.00	21.00	1851.00	1745	20221124	-48.77	881	20231010	1.48	1515	-40.99	20230116	881	1.48	20231010	1745	-48.77	20221124	881	1.48	20231010	1.51	N	009460	500	298 억	183179	N	N	N	N
114	20231010	160222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	900	-29	5	-3.12	65788972	71934	207.14	929	930	881	1207	651	929	914.57	0.31	-3553	939	933	928	922	917	931	920	298	278	500	630	1	1	59667486	537	42.86	0.49	12	0.12	21.00	1851.00	1745	20221124	-48.42	881	20231010	2.16	1515	-40.59	20230116	881	2.16	20231010	1745	-48.42	20221124	881	2.16	20231010	1.52	N	009460	500	298 억	186259	N	N	N	N
115	20231010	150223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	908	-21	5	-2.26	54817175	59838	172.31	929	930	881	1207	651	929	916.09	0.31	-986	939	933	928	922	917	931	920	298	278	500	630	1	1	59667486	542	43.24	0.49	12	0.10	21.00	1851.00	1745	20221124	-47.97	881	20231010	3.06	1515	-40.07	20230116	881	3.06	20231010	1745	-47.97	20221124	881	3.06	20231010	1.52	N	009460	500	298 억	186259	N	N	N	N
116	20231010	140221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	921	-8	5	-0.86	30291658	32800	94.45	929	930	915	1207	651	929	923.53	0.31	-2594	939	933	928	922	917	931	920	298	278	500	630	1	1	59667486	550	43.86	0.50	12	0.05	21.00	1851.00	1745	20221124	-47.22	900	20231005	2.33	1515	-39.21	20230116	900	2.33	20231005	1745	-47.22	20221124	900	2.33	20231005	1.52	N	009460	500	298 억	186259	N	N	N	N
117	20231010	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	923	-6	5	-0.65	24127939	26089	75.13	929	930	920	1207	651	929	924.83	0.31	-2290	939	933	928	922	917	931	920	298	278	500	630	1	1	59667486	551	43.95	0.50	12	0.04	21.00	1851.00	1745	20221124	-47.11	900	20231005	2.56	1515	-39.08	20230116	900	2.56	20231005	1745	-47.11	20221124	900	2.56	20231005	1.52	N	009460	500	298 억	186259	N	N	N	N
118	20231010	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	924	-5	5	-0.54	21354146	23080	66.46	929	930	920	1207	651	929	925.22	0.31	-2177	939	933	928	922	917	931	920	298	278	500	630	1	1	59667486	551	44.00	0.50	12	0.04	21.00	1851.00	1745	20221124	-47.05	900	20231005	2.67	1515	-39.01	20230116	900	2.67	20231005	1745	-47.05	20221124	900	2.67	20231005	1.52	N	009460	500	298 억	186259	N	N	N	N
119	20231010	110218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	926	-3	5	-0.32	17351325	18739	53.96	929	930	920	1207	651	929	925.95	0.31	-1614	939	933	928	922	917	931	920	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.03	21.00	1851.00	1745	20221124	-46.93	900	20231005	2.89	1515	-38.88	20230116	900	2.89	20231005	1745	-46.93	20221124	900	2.89	20231005	1.52	N	009460	500	298 억	186259	N	N	N	N
120	20231010	100220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	927	-2	5	-0.22	12374564	13363	38.48	929	930	920	1207	651	929	926.03	0.31	-486	939	933	928	922	917	931	920	298	278	500	630	1	1	59667486	553	44.14	0.50	12	0.02	21.00	1851.00	1745	20221124	-46.88	900	20231005	3.00	1515	-38.81	20230116	900	3.00	20231005	1745	-46.88	20221124	900	3.00	20231005	1.52	N	009460	500	298 억	186259	N	N	N	N
121	20231010	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	929	0	3	0.00	5958606	6414	18.47	929	929	929	1207	651	929	929.00	0.31	-2	939	933	928	922	917	931	920	298	278	500	630	1	1	59667486	554	44.24	0.50	12	0.01	21.00	1851.00	1745	20221124	-46.76	900	20231005	3.22	1515	-38.68	20230116	900	3.22	20231005	1745	-46.76	20221124	900	3.22	20231005	1.52	N	009460	500	298 억	186259	N	N	N	N
122	20231006	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	929	-5	5	-0.54	32237021	34724	26.87	934	934	923	1214	654	934	928.38	0.33	-7872	959	946	923	910	887	953	917	298	280	500	630	1	1	59667486	554	44.24	0.50	12	0.06	21.00	1851.00	1745	20221124	-46.76	900	20231005	3.22	1515	-38.68	20230116	900	3.22	20231005	1745	-46.76	20221124	900	3.22	20231005	1.54	N	009460	500	298 억	194069	N	N	N	N
123	20231006	150218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	925	-9	5	-0.96	29272805	31533	24.40	934	934	923	1214	654	934	928.32	0.33	-5781	959	946	923	910	887	953	917	298	280	500	630	1	1	59667486	552	44.05	0.50	12	0.05	21.00	1851.00	1745	20221124	-46.99	900	20231005	2.78	1515	-38.94	20230116	900	2.78	20231005	1745	-46.99	20221124	900	2.78	20231005	1.54	N	009460	500	298 억	194069	N	N	N	N
124	20231006	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	928	-6	5	-0.64	21166492	22778	17.63	934	934	923	1214	654	934	929.25	0.33	-2861	959	946	923	910	887	953	917	298	280	500	630	1	1	59667486	554	44.19	0.50	12	0.04	21.00	1851.00	1745	20221124	-46.82	900	20231005	3.11	1515	-38.75	20230116	900	3.11	20231005	1745	-46.82	20221124	900	3.11	20231005	1.54	N	009460	500	298 억	194069	N	N	N	N
125	20231006	130217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	929	-5	5	-0.54	20788580	22371	17.31	934	934	923	1214	654	934	929.26	0.33	-2861	959	946	923	910	887	953	917	298	280	500	630	1	1	59667486	554	44.24	0.50	12	0.04	21.00	1851.00	1745	20221124	-46.76	900	20231005	3.22	1515	-38.68	20230116	900	3.22	20231005	1745	-46.76	20221124	900	3.22	20231005	1.54	N	009460	500	298 억	194069	N	N	N	N
126	20231006	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	932	-2	5	-0.21	19064896	20520	15.88	934	934	923	1214	654	934	929.09	0.33	-2115	959	946	923	910	887	953	917	298	280	500	630	1	1	59667486	556	44.38	0.50	12	0.03	21.00	1851.00	1745	20221124	-46.59	900	20231005	3.56	1515	-38.48	20230116	900	3.56	20231005	1745	-46.59	20221124	900	3.56	20231005	1.54	N	009460	500	298 억	194069	N	N	N	N
127	20231006	110215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	927	-7	5	-0.75	11124377	11990	9.28	934	934	923	1214	654	934	927.80	0.33	-1847	959	946	923	910	887	953	917	298	280	500	630	1	1	59667486	553	44.14	0.50	12	0.02	21.00	1851.00	1745	20221124	-46.88	900	20231005	3.00	1515	-38.81	20230116	900	3.00	20231005	1745	-46.88	20221124	900	3.00	20231005	1.54	N	009460	500	298 억	194069	N	N	N	N
128	20231006	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	930	-4	5	-0.43	5955861	6408	4.96	934	934	923	1214	654	934	929.44	0.33	-990	959	946	923	910	887	953	917	298	280	500	630	1	1	59667486	555	44.29	0.50	12	0.01	21.00	1851.00	1745	20221124	-46.70	900	20231005	3.33	1515	-38.61	20230116	900	3.33	20231005	1745	-46.70	20221124	900	3.33	20231005	1.54	N	009460	500	298 억	194069	N	N	N	N
129	20231006	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	929	-5	5	-0.54	1368295	1465	1.13	934	934	929	1214	654	934	933.99	0.33	-2	959	946	923	910	887	953	917	298	280	500	630	1	1	59667486	554	44.24	0.50	12	0.00	21.00	1851.00	1745	20221124	-46.76	900	20231005	3.22	1515	-38.68	20230116	900	3.22	20231005	1745	-46.76	20221124	900	3.22	20231005	1.54	N	009460	500	298 억	194069	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History