KissMeData/027970/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231130	160411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-2	5	-0.17	52552620	45956	436.72	1155	1155	1140	1495	805	1150	1143.54	0.06	919	1168	1159	1151	1142	1134	1163	1146	1902	345	1000	800	1	1	190178237	2183	29.44	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	0.94	N	027970	1000	1901 억	121791	N	N	0	N	N
3	20231130	150412	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-5	5	-0.43	49988604	43722	415.49	1155	1155	1140	1495	805	1150	1143.33	0.06	919	1168	1159	1151	1142	1134	1163	1146	1902	345	1000	800	1	1	190178237	2178	29.36	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.94	N	027970	1000	1901 억	121791	N	N	0	N	N
4	20231130	140410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-10	5	-0.87	39697727	34711	329.86	1155	1155	1140	1495	805	1150	1143.66	0.06	927	1168	1159	1151	1142	1134	1163	1146	1902	345	1000	800	1	1	190178237	2168	29.23	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	121791	N	N	0	N	N
5	20231130	130409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	-7	5	-0.61	15423075	13449	127.81	1155	1155	1142	1495	805	1150	1146.78	0.06	433	1168	1159	1151	1142	1134	1163	1146	1902	345	1000	800	1	1	190178237	2174	29.31	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.29	1050	20230103	8.86	1530	-25.29	20230503	1050	8.86	20230103	1530	-25.29	20230503	1050	8.86	20230103	0.94	N	027970	1000	1901 억	121791	N	N	0	N	N
6	20231130	120416	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1144	-6	5	-0.52	14329831	12495	118.74	1155	1155	1142	1495	805	1150	1146.85	0.06	459	1168	1159	1151	1142	1134	1163	1146	1902	345	1000	800	1	1	190178237	2176	29.33	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.23	1050	20230103	8.95	1530	-25.23	20230503	1050	8.95	20230103	1530	-25.23	20230503	1050	8.95	20230103	0.94	N	027970	1000	1901 억	121791	N	N	0	N	N
7	20231130	110412	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	0	3	0.00	10756991	9372	89.06	1155	1155	1142	1495	805	1150	1147.78	0.06	299	1168	1159	1151	1142	1134	1163	1146	1902	345	1000	800	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.94	N	027970	1000	1901 억	121791	N	N	0	N	N
8	20231130	100408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	0	3	0.00	2500124	2180	20.72	1155	1155	1144	1495	805	1150	1146.85	0.06	317	1168	1159	1151	1142	1134	1163	1146	1902	345	1000	800	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.94	N	027970	1000	1901 억	121791	N	N	0	N	N
9	20231130	090411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	5	2	0.43	1155	1	0.01	1155	1155	1155	1495	805	1150	1155.00	0.06	0	1168	1159	1151	1142	1134	1163	1146	1902	345	1000	800	1	1	190178237	2197	29.62	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.94	N	027970	1000	1901 억	121791	N	N	0	N	N
10	20231129	160409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	1	2	0.09	12034890	10490	16.48	1149	1160	1143	1493	805	1149	1147.27	0.06	826	1157	1152	1146	1141	1135	1155	1144	1902	344	1000	800	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.94	N	027970	1000	1901 억	121792	N	N	0	N	N
11	20231129	150411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-1	5	-0.09	8235807	7184	11.28	1149	1160	1143	1493	805	1149	1146.41	0.06	827	1157	1152	1146	1141	1135	1155	1144	1902	344	1000	800	1	1	190178237	2183	29.44	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	0.94	N	027970	1000	1901 억	121792	N	N	0	N	N
12	20231129	140410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	1	2	0.09	8214003	7165	11.25	1149	1160	1143	1493	805	1149	1146.41	0.06	827	1157	1152	1146	1141	1135	1155	1144	1902	344	1000	800	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.94	N	027970	1000	1901 억	121792	N	N	0	N	N
13	20231129	130411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	-3	5	-0.26	3837949	3344	5.25	1149	1160	1146	1493	805	1149	1147.71	0.06	500	1157	1152	1146	1141	1135	1155	1144	1902	344	1000	800	1	1	190178237	2179	29.38	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.10	1050	20230103	9.14	1530	-25.10	20230503	1050	9.14	20230103	1530	-25.10	20230503	1050	9.14	20230103	0.94	N	027970	1000	1901 억	121792	N	N	0	N	N
14	20231129	120412	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	6	2	0.52	2403210	2093	3.29	1149	1160	1146	1493	805	1149	1148.21	0.06	500	1157	1152	1146	1141	1135	1155	1144	1902	344	1000	800	1	1	190178237	2197	29.62	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.94	N	027970	1000	1901 억	121792	N	N	0	N	N
15	20231129	110410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	6	2	0.52	2165981	1887	2.96	1149	1160	1146	1493	805	1149	1147.84	0.06	500	1157	1152	1146	1141	1135	1155	1144	1902	344	1000	800	1	1	190178237	2197	29.62	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.94	N	027970	1000	1901 억	121792	N	N	0	N	N
16	20231129	100408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	1	2	0.09	1889586	1647	2.59	1149	1160	1146	1493	805	1149	1147.29	0.06	500	1157	1152	1146	1141	1135	1155	1144	1902	344	1000	800	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.94	N	027970	1000	1901 억	121792	N	N	0	N	N
17	20231129	090407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	0	3	0.00	574500	500	0.79	1149	1149	1149	1493	805	1149	1149.00	0.06	0	1157	1152	1146	1141	1135	1155	1144	1902	344	1000	800	1	1	190178237	2185	29.46	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.94	N	027970	1000	1901 억	121792	N	N	0	N	N
18	20231128	160410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-5	5	-0.43	72922233	63639	173.23	1148	1151	1140	1500	808	1154	1145.87	0.06	916	1161	1157	1150	1146	1139	1159	1148	1902	346	1000	800	1	1	190178237	2185	29.46	0.65	12	0.03	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.95	N	027970	1000	1901 억	121409	N	N	0	N	N
19	20231128	150345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-5	5	-0.43	68427306	59720	162.56	1148	1151	1140	1500	808	1154	1145.80	0.06	473	1161	1157	1150	1146	1139	1159	1148	1902	346	1000	800	1	1	190178237	2185	29.46	0.65	12	0.03	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.95	N	027970	1000	1901 억	121409	N	N	0	N	N
20	20231128	140407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-5	5	-0.43	65463676	57139	155.54	1148	1151	1140	1500	808	1154	1145.69	0.06	459	1161	1157	1150	1146	1139	1159	1148	1902	346	1000	800	1	1	190178237	2185	29.46	0.65	12	0.03	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.95	N	027970	1000	1901 억	121409	N	N	0	N	N
21	20231128	130406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-5	5	-0.43	48277631	42152	114.74	1148	1151	1140	1500	808	1154	1145.32	0.06	459	1161	1157	1150	1146	1139	1159	1148	1902	346	1000	800	1	1	190178237	2185	29.46	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.95	N	027970	1000	1901 억	121409	N	N	0	N	N
22	20231128	120406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-5	5	-0.43	46350808	40475	110.18	1148	1151	1140	1500	808	1154	1145.17	0.06	484	1161	1157	1150	1146	1139	1159	1148	1902	346	1000	800	1	1	190178237	2185	29.46	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.95	N	027970	1000	1901 억	121409	N	N	0	N	N
23	20231128	110406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	-7	5	-0.61	17348775	15179	41.32	1148	1151	1140	1500	808	1154	1142.95	0.06	305	1161	1157	1150	1146	1139	1159	1148	1902	346	1000	800	1	1	190178237	2181	29.41	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.03	1050	20230103	9.24	1530	-25.03	20230503	1050	9.24	20230103	1530	-25.03	20230503	1050	9.24	20230103	0.95	N	027970	1000	1901 억	121409	N	N	0	N	N
24	20231128	100407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-5	5	-0.43	16639908	14561	39.64	1148	1151	1140	1500	808	1154	1142.77	0.06	253	1161	1157	1150	1146	1139	1159	1148	1902	346	1000	800	1	1	190178237	2185	29.46	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.95	N	027970	1000	1901 억	121409	N	N	0	N	N
25	20231128	090405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-6	5	-0.52	1552096	1352	3.68	1148	1148	1148	1500	808	1154	1148.00	0.06	0	1161	1157	1150	1146	1139	1159	1148	1902	346	1000	800	1	1	190178237	2183	29.44	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	0.95	N	027970	1000	1901 억	121409	N	N	0	N	N
26	20231127	160407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	2	2	0.17	42149465	36735	221.12	1152	1154	1143	1497	807	1152	1147.39	0.06	-6	1158	1154	1148	1144	1138	1157	1147	1902	345	1000	800	1	1	190178237	2195	29.59	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.58	1050	20230103	9.90	1530	-24.58	20230503	1050	9.90	20230103	1530	-24.58	20230503	1050	9.90	20230103	0.95	N	027970	1000	1901 억	121415	N	N	0	N	N
27	20231127	150406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-1	5	-0.09	40596411	35387	213.01	1152	1154	1143	1497	807	1152	1147.21	0.06	-6	1158	1154	1148	1144	1138	1157	1147	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.95	N	027970	1000	1901 억	121415	N	N	0	N	N
28	20231127	140409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	2	2	0.17	32230458	28083	169.04	1152	1154	1143	1497	807	1152	1147.69	0.06	-8	1158	1154	1148	1144	1138	1157	1147	1902	345	1000	800	1	1	190178237	2195	29.59	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.58	1050	20230103	9.90	1530	-24.58	20230503	1050	9.90	20230103	1530	-24.58	20230503	1050	9.90	20230103	0.95	N	027970	1000	1901 억	121415	N	N	0	N	N
29	20231127	130407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	1	2	0.09	31508628	27457	165.27	1152	1154	1143	1497	807	1152	1147.56	0.06	-7	1158	1154	1148	1144	1138	1157	1147	1902	345	1000	800	1	1	190178237	2193	29.56	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	0.95	N	027970	1000	1901 억	121415	N	N	0	N	N
30	20231127	120408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-3	5	-0.26	27426037	23911	143.93	1152	1154	1143	1497	807	1152	1147.01	0.06	-7	1158	1154	1148	1144	1138	1157	1147	1902	345	1000	800	1	1	190178237	2185	29.46	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.95	N	027970	1000	1901 억	121415	N	N	0	N	N
31	20231127	110402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-4	5	-0.35	23296653	20317	122.30	1152	1154	1143	1497	807	1152	1146.66	0.06	-7	1158	1154	1148	1144	1138	1157	1147	1902	345	1000	800	1	1	190178237	2183	29.44	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	0.95	N	027970	1000	1901 억	121415	N	N	0	N	N
32	20231127	100401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-2	5	-0.17	9166958	7995	48.12	1152	1154	1144	1497	807	1152	1146.59	0.06	-7	1158	1154	1148	1144	1138	1157	1147	1902	345	1000	800	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.95	N	027970	1000	1901 억	121415	N	N	0	N	N
33	20231127	090403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	0	3	0.00	1335246	1159	6.98	1152	1154	1152	1497	807	1152	1152.07	0.06	-7	1158	1154	1148	1144	1138	1157	1147	1902	345	1000	800	1	1	190178237	2191	29.54	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	0.95	N	027970	1000	1901 억	121415	N	N	0	N	N
34	20231124	160359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	1	2	0.09	18837108	16395	39.07	1151	1152	1142	1496	806	1151	1148.95	0.06	62	1169	1160	1150	1141	1131	1155	1136	1902	345	1000	800	1	1	190178237	2191	29.54	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	0.94	N	027970	1000	1901 억	121353	N	N	0	N	N
35	20231124	150404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	-5	5	-0.43	14726614	12823	30.55	1151	1152	1142	1496	806	1151	1148.45	0.06	36	1169	1160	1150	1141	1131	1155	1136	1902	345	1000	800	1	1	190178237	2179	29.38	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.10	1050	20230103	9.14	1530	-25.10	20230503	1050	9.14	20230103	1530	-25.10	20230503	1050	9.14	20230103	0.94	N	027970	1000	1901 억	121353	N	N	0	N	N
36	20231124	140405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	0	3	0.00	7112568	6187	14.74	1151	1152	1147	1496	806	1151	1149.60	0.06	0	1169	1160	1150	1141	1131	1155	1136	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.94	N	027970	1000	1901 억	121353	N	N	0	N	N
37	20231124	130403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	0	3	0.00	5823297	5066	12.07	1151	1152	1147	1496	806	1151	1149.49	0.06	0	1169	1160	1150	1141	1131	1155	1136	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.94	N	027970	1000	1901 억	121353	N	N	0	N	N
38	20231124	120406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-3	5	-0.26	3358742	2923	6.96	1151	1152	1147	1496	806	1151	1149.07	0.06	0	1169	1160	1150	1141	1131	1155	1136	1902	345	1000	800	1	1	190178237	2183	29.44	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	0.94	N	027970	1000	1901 억	121353	N	N	0	N	N
39	20231124	110403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-2	5	-0.17	2454679	2136	5.09	1151	1152	1147	1496	806	1151	1149.19	0.06	0	1169	1160	1150	1141	1131	1155	1136	1902	345	1000	800	1	1	190178237	2185	29.46	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.94	N	027970	1000	1901 억	121353	N	N	0	N	N
40	20231124	100402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	-4	5	-0.35	1871406	1628	3.88	1151	1152	1147	1496	806	1151	1149.51	0.06	0	1169	1160	1150	1141	1131	1155	1136	1902	345	1000	800	1	1	190178237	2181	29.41	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.03	1050	20230103	9.24	1530	-25.03	20230503	1050	9.24	20230103	1530	-25.03	20230503	1050	9.24	20230103	0.94	N	027970	1000	1901 억	121353	N	N	0	N	N
41	20231124	090402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-1	5	-0.09	355392	309	0.74	1151	1152	1150	1496	806	1151	1150.14	0.06	0	1169	1160	1150	1141	1131	1155	1136	1902	345	1000	800	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.94	N	027970	1000	1901 억	121353	N	N	0	N	N
42	20231123	160357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	0	3	0.00	48167329	41968	144.87	1152	1159	1140	1496	806	1151	1147.71	0.06	-53	1167	1158	1150	1141	1133	1155	1138	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.96	N	027970	1000	1901 억	121426	N	N	4	N	N
43	20231123	150411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	4	2	0.35	43213443	37657	129.99	1152	1159	1140	1496	806	1151	1147.55	0.06	-70	1167	1158	1150	1141	1133	1155	1138	1902	345	1000	800	1	1	190178237	2197	29.62	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.96	N	027970	1000	1901 억	121426	N	N	4	N	N
44	20231123	140405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	4	2	0.35	43211138	37655	129.98	1152	1159	1140	1496	806	1151	1147.55	0.06	-70	1167	1158	1150	1141	1133	1155	1138	1902	345	1000	800	1	1	190178237	2197	29.62	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.96	N	027970	1000	1901 억	121426	N	N	4	N	N
45	20231123	130408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	4	2	0.35	40004872	34879	120.40	1152	1159	1140	1496	806	1151	1146.96	0.06	-56	1167	1158	1150	1141	1133	1155	1138	1902	345	1000	800	1	1	190178237	2197	29.62	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.96	N	027970	1000	1901 억	121426	N	N	4	N	N
46	20231123	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	8	2	0.70	39341655	34305	118.42	1152	1159	1140	1496	806	1151	1146.82	0.06	-60	1167	1158	1150	1141	1133	1155	1138	1902	345	1000	800	1	1	190178237	2204	29.72	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	0.96	N	027970	1000	1901 억	121426	N	N	4	N	N
47	20231123	110410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	-4	5	-0.35	22678778	19847	68.51	1152	1154	1140	1496	806	1151	1142.68	0.06	-66	1167	1158	1150	1141	1133	1155	1138	1902	345	1000	800	1	1	190178237	2181	29.41	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.03	1050	20230103	9.24	1530	-25.03	20230503	1050	9.24	20230103	1530	-25.03	20230503	1050	9.24	20230103	0.96	N	027970	1000	1901 억	121426	N	N	4	N	N
48	20231123	100404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-2	5	-0.17	22598433	19777	68.27	1152	1154	1140	1496	806	1151	1142.66	0.06	-66	1167	1158	1150	1141	1133	1155	1138	1902	345	1000	800	1	1	190178237	2185	29.46	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.96	N	027970	1000	1901 억	121426	N	N	4	N	N
49	20231123	090400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	3	2	0.26	681988	592	2.04	1152	1154	1152	1496	806	1151	1152.01	0.06	0	1167	1158	1150	1141	1133	1155	1138	1902	345	1000	800	1	1	190178237	2195	29.59	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.58	1050	20230103	9.90	1530	-24.58	20230503	1050	9.90	20230103	1530	-24.58	20230503	1050	9.90	20230103	0.96	N	027970	1000	1901 억	121426	N	N	4	N	N
50	20231122	160350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-2	5	-0.17	33251765	28970	78.91	1159	1159	1142	1498	808	1153	1147.80	0.06	-222	1162	1157	1152	1147	1142	1155	1145	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.98	N	027970	1000	1901 억	121648	N	N	4	N	N
51	20231122	150358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-4	5	-0.35	24153243	21053	57.35	1159	1159	1142	1498	808	1153	1147.26	0.06	146	1162	1157	1152	1147	1142	1155	1145	1902	345	1000	800	1	1	190178237	2185	29.46	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.98	N	027970	1000	1901 억	121648	N	N	7	N	N
52	20231122	140352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-3	5	-0.26	23905354	20837	56.76	1159	1159	1142	1498	808	1153	1147.26	0.06	138	1162	1157	1152	1147	1142	1155	1145	1902	345	1000	800	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.98	N	027970	1000	1901 억	121648	N	N	7	N	N
53	20231122	130405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-3	5	-0.26	23670888	20633	56.20	1159	1159	1142	1498	808	1153	1147.23	0.06	131	1162	1157	1152	1147	1142	1155	1145	1902	345	1000	800	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.98	N	027970	1000	1901 억	121648	N	N	7	N	N
54	20231122	120408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-3	5	-0.26	23665138	20628	56.19	1159	1159	1142	1498	808	1153	1147.23	0.06	131	1162	1157	1152	1147	1142	1155	1145	1902	345	1000	800	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.98	N	027970	1000	1901 억	121648	N	N	7	N	N
55	20231122	110420	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-2	5	-0.17	15906846	13857	37.75	1159	1159	1142	1498	808	1153	1147.93	0.06	125	1162	1157	1152	1147	1142	1155	1145	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.98	N	027970	1000	1901 억	121648	N	N	7	N	N
56	20231122	100412	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-2	5	-0.17	10249175	8939	24.35	1159	1159	1142	1498	808	1153	1146.57	0.06	140	1162	1157	1152	1147	1142	1155	1145	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.98	N	027970	1000	1901 억	121648	N	N	7	N	N
57	20231122	090352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	6	2	0.52	350018	302	0.82	1159	1159	1159	1498	808	1153	1159.00	0.06	0	1162	1157	1152	1147	1142	1155	1145	1902	345	1000	800	1	1	190178237	2204	29.72	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	0.98	N	027970	1000	1901 억	121648	N	N	7	N	N
58	20231121	160355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	-3	5	-0.26	42224035	36691	74.47	1156	1157	1147	1502	810	1156	1150.80	0.06	10	1168	1162	1153	1147	1138	1157	1142	1902	346	1000	800	1	1	190178237	2193	29.56	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	0.98	N	027970	1000	1901 억	121638	N	N	7	N	N
59	20231121	150356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-5	5	-0.43	27723082	24099	48.92	1156	1157	1147	1502	810	1156	1150.38	0.06	-2	1168	1162	1153	1147	1138	1157	1142	1902	346	1000	800	1	1	190178237	2189	29.51	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.98	N	027970	1000	1901 억	121638	N	N	63	N	N
60	20231121	140350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-4	5	-0.35	14818972	12875	26.13	1156	1157	1148	1502	810	1156	1150.99	0.06	-54	1168	1162	1153	1147	1138	1157	1142	1902	346	1000	800	1	1	190178237	2191	29.54	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	0.98	N	027970	1000	1901 억	121638	N	N	63	N	N
61	20231121	130351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-1	5	-0.09	9276364	8049	16.34	1156	1157	1148	1502	810	1156	1152.49	0.06	-50	1168	1162	1153	1147	1138	1157	1142	1902	346	1000	800	1	1	190178237	2197	29.62	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.98	N	027970	1000	1901 억	121638	N	N	63	N	N
62	20231121	120349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1156	0	3	0.00	8217212	7132	14.48	1156	1157	1148	1502	810	1156	1152.16	0.06	-34	1168	1162	1153	1147	1138	1157	1142	1902	346	1000	800	1	1	190178237	2198	29.64	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.44	1050	20230103	10.10	1530	-24.44	20230503	1050	10.10	20230103	1530	-24.44	20230503	1050	10.10	20230103	0.98	N	027970	1000	1901 억	121638	N	N	63	N	N
63	20231121	110349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1157	1	2	0.09	7569792	6572	13.34	1156	1157	1148	1502	810	1156	1151.82	0.06	-34	1168	1162	1153	1147	1138	1157	1142	1902	346	1000	800	1	1	190178237	2200	29.67	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.38	1050	20230103	10.19	1530	-24.38	20230503	1050	10.19	20230103	1530	-24.38	20230503	1050	10.19	20230103	0.98	N	027970	1000	1901 억	121638	N	N	63	N	N
64	20231121	100342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-5	5	-0.43	2161662	1872	3.80	1156	1156	1151	1502	810	1156	1154.73	0.06	-34	1168	1162	1153	1147	1138	1157	1142	1902	346	1000	800	1	1	190178237	2189	29.51	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.98	N	027970	1000	1901 억	121638	N	N	63	N	N
65	20231121	090346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1156	0	3	0.00	1157156	1001	2.03	1156	1156	1156	1502	810	1156	1156.00	0.06	0	1168	1162	1153	1147	1138	1157	1142	1902	346	1000	800	1	1	190178237	2198	29.64	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.44	1050	20230103	10.10	1530	-24.44	20230503	1050	10.10	20230103	1530	-24.44	20230503	1050	10.10	20230103	0.98	N	027970	1000	1901 억	121638	N	N	63	N	N
66	20231120	160347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1156	-2	5	-0.17	56750192	49263	101.54	1158	1159	1144	1505	811	1158	1150.22	0.06	96	1184	1170	1153	1139	1122	1162	1131	1902	347	1000	810	1	1	190178237	2198	29.64	0.66	12	0.03	39.00	1760.00	1530	20230503	-24.44	1050	20230103	10.10	1530	-24.44	20230503	1050	10.10	20230103	1530	-24.44	20230503	1050	10.10	20230103	1.00	N	027970	1000	1901 억	121543	N	N	63	N	N
67	20231120	150350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-3	5	-0.26	17786144	15454	31.85	1158	1159	1144	1505	811	1158	1150.91	0.06	95	1184	1170	1153	1139	1122	1162	1131	1902	347	1000	810	1	1	190178237	2197	29.62	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	1.00	N	027970	1000	1901 억	121543	N	N	0	N	N
68	20231120	140349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-8	5	-0.69	16150847	14032	28.92	1158	1159	1144	1505	811	1158	1151.00	0.06	95	1184	1170	1153	1139	1122	1162	1131	1902	347	1000	810	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	1.00	N	027970	1000	1901 억	121543	N	N	0	N	N
69	20231120	130347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1156	-2	5	-0.17	14659436	12736	26.25	1158	1159	1144	1505	811	1158	1151.02	0.06	92	1184	1170	1153	1139	1122	1162	1131	1902	347	1000	810	1	1	190178237	2198	29.64	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.44	1050	20230103	10.10	1530	-24.44	20230503	1050	10.10	20230103	1530	-24.44	20230503	1050	10.10	20230103	1.00	N	027970	1000	1901 억	121543	N	N	0	N	N
70	20231120	120347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	-5	5	-0.43	13441420	11677	24.07	1158	1159	1144	1505	811	1158	1151.10	0.06	92	1184	1170	1153	1139	1122	1162	1131	1902	347	1000	810	1	1	190178237	2193	29.56	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	1.00	N	027970	1000	1901 억	121543	N	N	0	N	N
71	20231120	110347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-7	5	-0.60	5479330	4764	9.82	1158	1159	1144	1505	811	1158	1150.15	0.06	35	1184	1170	1153	1139	1122	1162	1131	1902	347	1000	810	1	1	190178237	2189	29.51	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	1.00	N	027970	1000	1901 억	121543	N	N	0	N	N
72	20231120	100346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	0	3	0.00	4549277	3957	8.16	1158	1159	1144	1505	811	1158	1149.68	0.06	36	1184	1170	1153	1139	1122	1162	1131	1902	347	1000	810	1	1	190178237	2202	29.69	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.31	1050	20230103	10.29	1530	-24.31	20230503	1050	10.29	20230103	1530	-24.31	20230503	1050	10.29	20230103	1.00	N	027970	1000	1901 억	121543	N	N	0	N	N
73	20231120	090349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-6	5	-0.52	81919	71	0.15	1158	1159	1152	1505	811	1158	1153.79	0.06	0	1184	1170	1153	1139	1122	1162	1131	1902	347	1000	810	1	1	190178237	2191	29.54	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	1.00	N	027970	1000	1901 억	121543	N	N	0	N	N
74	20231117	160355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	-8	5	-0.69	55789258	48515	156.07	1166	1167	1136	1515	817	1166	1149.93	0.06	283	1182	1174	1161	1153	1140	1178	1157	1902	349	1000	810	1	1	190178237	2202	29.69	0.66	12	0.03	39.00	1760.00	1530	20230503	-24.31	1050	20230103	10.29	1530	-24.31	20230503	1050	10.29	20230103	1530	-24.31	20230503	1050	10.29	20230103	1.00	N	027970	1000	1901 억	121579	N	N	0	N	N
75	20231117	150357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-15	5	-1.29	44725095	38919	125.20	1166	1167	1136	1515	817	1166	1149.18	0.06	132	1182	1174	1161	1153	1140	1178	1157	1902	349	1000	810	1	1	190178237	2189	29.51	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	1.00	N	027970	1000	1901 억	121579	N	N	0	N	N
76	20231117	140357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-14	5	-1.20	42843110	37284	119.94	1166	1167	1136	1515	817	1166	1149.10	0.06	189	1182	1174	1161	1153	1140	1178	1157	1902	349	1000	810	1	1	190178237	2191	29.54	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	1.00	N	027970	1000	1901 억	121579	N	N	0	N	N
77	20231117	130355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	-7	5	-0.60	17830423	15457	49.72	1166	1167	1150	1515	817	1166	1153.55	0.06	77	1182	1174	1161	1153	1140	1178	1157	1902	349	1000	810	1	1	190178237	2204	29.72	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	1.00	N	027970	1000	1901 억	121579	N	N	0	N	N
78	20231117	120355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1161	-5	5	-0.43	9214662	7970	25.64	1166	1167	1152	1515	817	1166	1156.17	0.06	77	1182	1174	1161	1153	1140	1178	1157	1902	349	1000	810	1	1	190178237	2208	29.77	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.12	1050	20230103	10.57	1530	-24.12	20230503	1050	10.57	20230103	1530	-24.12	20230503	1050	10.57	20230103	1.00	N	027970	1000	1901 억	121579	N	N	0	N	N
79	20231117	110357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	-3	5	-0.26	3941315	3398	10.93	1166	1167	1154	1515	817	1166	1159.89	0.06	90	1182	1174	1161	1153	1140	1178	1157	1902	349	1000	810	1	1	190178237	2212	29.82	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.99	1050	20230103	10.76	1530	-23.99	20230503	1050	10.76	20230103	1530	-23.99	20230503	1050	10.76	20230103	1.00	N	027970	1000	1901 억	121579	N	N	0	N	N
80	20231117	100356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	-12	5	-1.03	3074520	2647	8.52	1166	1167	1154	1515	817	1166	1161.51	0.06	56	1182	1174	1161	1153	1140	1178	1157	1902	349	1000	810	1	1	190178237	2195	29.59	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.58	1050	20230103	9.90	1530	-24.58	20230503	1050	9.90	20230103	1530	-24.58	20230503	1050	9.90	20230103	1.00	N	027970	1000	1901 억	121579	N	N	0	N	N
81	20231117	090356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1167	1	2	0.09	1707025	1464	4.71	1166	1167	1166	1515	817	1166	1166.00	0.06	-1	1182	1174	1161	1153	1140	1178	1157	1902	349	1000	810	1	1	190178237	2219	29.92	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.73	1050	20230103	11.14	1530	-23.73	20230503	1050	11.14	20230103	1530	-23.73	20230503	1050	11.14	20230103	1.00	N	027970	1000	1901 억	121579	N	N	0	N	N
82	20231116	160355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1164	6	2	0.52	32400404	27966	156.52	1158	1169	1148	1505	811	1158	1158.56	0.06	-12	1172	1164	1154	1146	1136	1167	1149	1902	347	1000	810	1	1	190178237	2214	29.85	0.66	12	0.01	39.00	1760.00	1530	20230503	-23.92	1050	20230103	10.86	1530	-23.92	20230503	1050	10.86	20230103	1530	-23.92	20230503	1050	10.86	20230103	1.00	N	027970	1000	1901 억	121801	N	N	0	N	N
83	20231116	150354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	7	2	0.60	32398076	27964	156.51	1158	1169	1148	1505	811	1158	1158.56	0.06	-12	1172	1164	1154	1146	1136	1167	1149	1902	347	1000	810	1	1	190178237	2216	29.87	0.66	12	0.01	39.00	1760.00	1530	20230503	-23.86	1050	20230103	10.95	1530	-23.86	20230503	1050	10.95	20230103	1530	-23.86	20230503	1050	10.95	20230103	1.00	N	027970	1000	1901 억	121801	N	N	0	N	N
84	20231116	140349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-3	5	-0.26	16370257	14173	79.33	1158	1169	1148	1505	811	1158	1155.03	0.06	-12	1172	1164	1154	1146	1136	1167	1149	1902	347	1000	810	1	1	190178237	2197	29.62	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	1.00	N	027970	1000	1901 억	121801	N	N	0	N	N
85	20231116	130354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	-4	5	-0.35	15977136	13833	77.42	1158	1169	1148	1505	811	1158	1155.00	0.06	-3	1172	1164	1154	1146	1136	1167	1149	1902	347	1000	810	1	1	190178237	2195	29.59	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.58	1050	20230103	9.90	1530	-24.58	20230503	1050	9.90	20230103	1530	-24.58	20230503	1050	9.90	20230103	1.00	N	027970	1000	1901 억	121801	N	N	0	N	N
86	20231116	120356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1156	-2	5	-0.17	10208424	8808	49.30	1158	1169	1149	1505	811	1158	1158.99	0.06	-3	1172	1164	1154	1146	1136	1167	1149	1902	347	1000	810	1	1	190178237	2198	29.64	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.44	1050	20230103	10.10	1530	-24.44	20230503	1050	10.10	20230103	1530	-24.44	20230503	1050	10.10	20230103	1.00	N	027970	1000	1901 억	121801	N	N	0	N	N
87	20231116	110353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	5	2	0.43	8895395	7674	42.95	1158	1169	1158	1505	811	1158	1159.16	0.06	-4	1172	1164	1154	1146	1136	1167	1149	1902	347	1000	810	1	1	190178237	2212	29.82	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.99	1050	20230103	10.76	1530	-23.99	20230503	1050	10.76	20230103	1530	-23.99	20230503	1050	10.76	20230103	1.00	N	027970	1000	1901 억	121801	N	N	0	N	N
88	20231116	100352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1169	11	2	0.95	59069	51	0.29	1158	1169	1158	1505	811	1158	1158.22	0.06	0	1172	1164	1154	1146	1136	1167	1149	1902	347	1000	810	1	1	190178237	2223	29.97	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.59	1050	20230103	11.33	1530	-23.59	20230503	1050	11.33	20230103	1530	-23.59	20230503	1050	11.33	20230103	1.00	N	027970	1000	1901 억	121801	N	N	0	N	N
89	20231116	090351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	0	3	0.00	0	0	0.00	0	0	0	1505	811	1158	0.00	0.06	0	1172	1164	1154	1146	1136	1167	1149	1902	347	1000	810	1	1	190178237	2202	29.69	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.31	1050	20230103	10.29	1530	-24.31	20230503	1050	10.29	20230103	1530	-24.31	20230503	1050	10.29	20230103	1.00	N	027970	1000	1901 억	121801	N	N	0	N	N
90	20231115	160333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	0	3	0.00	20588675	17867	103.04	1158	1162	1144	1505	811	1158	1152.33	0.06	58	1171	1164	1157	1150	1143	1168	1154	1902	347	1000	810	1	1	190178237	2202	29.69	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.31	1050	20230103	10.29	1530	-24.31	20230503	1050	10.29	20230103	1530	-24.31	20230503	1050	10.29	20230103	1.00	N	027970	1000	1901 억	121797	N	N	88	N	N
91	20231115	150357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-3	5	-0.26	16736618	14532	83.81	1158	1162	1144	1505	811	1158	1151.71	0.06	-37	1171	1164	1157	1150	1143	1168	1154	1902	347	1000	810	1	1	190178237	2197	29.62	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	1.00	N	027970	1000	1901 억	121797	N	N	88	N	N
92	20231115	140400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	1	2	0.09	15693631	13629	78.60	1158	1162	1144	1505	811	1158	1151.49	0.06	-11	1171	1164	1157	1150	1143	1168	1154	1902	347	1000	810	1	1	190178237	2204	29.72	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	1.00	N	027970	1000	1901 억	121797	N	N	88	N	N
93	20231115	130359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-7	5	-0.60	15053753	13074	75.40	1158	1162	1144	1505	811	1158	1151.43	0.06	-10	1171	1164	1157	1150	1143	1168	1154	1902	347	1000	810	1	1	190178237	2189	29.51	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	1.00	N	027970	1000	1901 억	121797	N	N	88	N	N
94	20231115	120400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-8	5	-0.69	13760408	11950	68.92	1158	1162	1144	1505	811	1158	1151.50	0.06	-11	1171	1164	1157	1150	1143	1168	1154	1902	347	1000	810	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	1.00	N	027970	1000	1901 억	121797	N	N	88	N	N
95	20231115	110401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-8	5	-0.69	11179880	9699	55.93	1158	1162	1145	1505	811	1158	1152.68	0.06	-26	1171	1164	1157	1150	1143	1168	1154	1902	347	1000	810	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	1.00	N	027970	1000	1901 억	121797	N	N	88	N	N
96	20231115	100359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-6	5	-0.52	4078717	3523	20.32	1158	1162	1152	1505	811	1158	1157.74	0.06	11	1171	1164	1157	1150	1143	1168	1154	1902	347	1000	810	1	1	190178237	2191	29.54	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	1.00	N	027970	1000	1901 억	121797	N	N	88	N	N
97	20231115	090355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	2	2	0.17	1359496	1174	6.77	1158	1160	1158	1505	811	1158	1158.00	0.06	0	1171	1164	1157	1150	1143	1168	1154	1902	347	1000	810	1	1	190178237	2206	29.74	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.18	1050	20230103	10.48	1530	-24.18	20230503	1050	10.48	20230103	1530	-24.18	20230503	1050	10.48	20230103	1.00	N	027970	1000	1901 억	121797	N	N	88	N	N
98	20231114	160353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	5	2	0.43	19849611	17192	108.98	1153	1164	1150	1498	808	1153	1154.58	0.06	-22	1167	1160	1150	1143	1133	1163	1146	1902	345	1000	800	1	1	190178237	2202	29.69	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.31	1050	20230103	10.29	1530	-24.31	20230503	1050	10.29	20230103	1530	-24.31	20230503	1050	10.29	20230103	1.00	N	027970	1000	1901 억	121794	N	N	88	N	N
99	20231114	150353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	6	2	0.52	19026115	16480	104.47	1153	1164	1150	1498	808	1153	1154.50	0.06	15	1167	1160	1150	1143	1133	1163	1146	1902	345	1000	800	1	1	190178237	2204	29.72	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	1.00	N	027970	1000	1901 억	121794	N	N	72	N	N
100	20231114	140355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	5	2	0.43	13487607	11688	74.09	1153	1164	1150	1498	808	1153	1153.97	0.06	15	1167	1160	1150	1143	1133	1163	1146	1902	345	1000	800	1	1	190178237	2202	29.69	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.31	1050	20230103	10.29	1530	-24.31	20230503	1050	10.29	20230103	1530	-24.31	20230503	1050	10.29	20230103	1.00	N	027970	1000	1901 억	121794	N	N	72	N	N
101	20231114	130355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-3	5	-0.26	13385702	11600	73.53	1153	1164	1150	1498	808	1153	1153.94	0.06	15	1167	1160	1150	1143	1133	1163	1146	1902	345	1000	800	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	1.00	N	027970	1000	1901 억	121794	N	N	72	N	N
102	20231114	120354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	10	2	0.87	9227275	7985	50.62	1153	1164	1150	1498	808	1153	1155.58	0.06	15	1167	1160	1150	1143	1133	1163	1146	1902	345	1000	800	1	1	190178237	2212	29.82	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.99	1050	20230103	10.76	1530	-23.99	20230503	1050	10.76	20230103	1530	-23.99	20230503	1050	10.76	20230103	1.00	N	027970	1000	1901 억	121794	N	N	72	N	N
103	20231114	110358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	10	2	0.87	9227275	7985	50.62	1153	1164	1150	1498	808	1153	1155.58	0.06	15	1167	1160	1150	1143	1133	1163	1146	1902	345	1000	800	1	1	190178237	2212	29.82	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.99	1050	20230103	10.76	1530	-23.99	20230503	1050	10.76	20230103	1530	-23.99	20230503	1050	10.76	20230103	1.00	N	027970	1000	1901 억	121794	N	N	72	N	N
104	20231114	100355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	2	2	0.17	4406886	3817	24.20	1153	1155	1150	1498	808	1153	1154.54	0.06	0	1167	1160	1150	1143	1133	1163	1146	1902	345	1000	800	1	1	190178237	2197	29.62	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	1.00	N	027970	1000	1901 억	121794	N	N	72	N	N
105	20231114	090351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	0	3	0.00	1153	1	0.01	1153	1153	1153	1498	808	1153	1153.00	0.06	0	1167	1160	1150	1143	1133	1163	1146	1902	345	1000	800	1	1	190178237	2193	29.56	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	1.00	N	027970	1000	1901 억	121794	N	N	72	N	N
106	20231113	160349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	1	2	0.09	18137043	15775	38.16	1152	1157	1140	1497	807	1152	1149.73	0.06	-116	1169	1160	1145	1136	1121	1153	1129	1902	345	1000	800	1	1	190178237	2193	29.56	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	1.00	N	027970	1000	1901 억	121796	N	N	72	N	N
107	20231113	150348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	1	2	0.09	13337725	11614	28.09	1152	1154	1140	1497	807	1152	1148.42	0.06	-2	1169	1160	1145	1136	1121	1153	1129	1902	345	1000	800	1	1	190178237	2193	29.56	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	1.00	N	027970	1000	1901 억	121796	N	N	242	N	N
108	20231113	140347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-4	5	-0.35	8953618	7808	18.89	1152	1153	1140	1497	807	1152	1146.72	0.06	-1	1169	1160	1145	1136	1121	1153	1129	1902	345	1000	800	1	1	190178237	2183	29.44	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	1.00	N	027970	1000	1901 억	121796	N	N	242	N	N
109	20231113	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-3	5	-0.26	8281499	7223	17.47	1152	1153	1140	1497	807	1152	1146.55	0.06	0	1169	1160	1145	1136	1121	1153	1129	1902	345	1000	800	1	1	190178237	2185	29.46	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	1.00	N	027970	1000	1901 억	121796	N	N	242	N	N
110	20231113	120347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	-5	5	-0.43	5574627	4867	11.77	1152	1153	1140	1497	807	1152	1145.39	0.06	0	1169	1160	1145	1136	1121	1153	1129	1902	345	1000	800	1	1	190178237	2181	29.41	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.03	1050	20230103	9.24	1530	-25.03	20230503	1050	9.24	20230103	1530	-25.03	20230503	1050	9.24	20230103	1.00	N	027970	1000	1901 억	121796	N	N	242	N	N
111	20231113	110345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-4	5	-0.35	4271407	3728	9.02	1152	1153	1140	1497	807	1152	1145.76	0.06	0	1169	1160	1145	1136	1121	1153	1129	1902	345	1000	800	1	1	190178237	2183	29.44	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	1.00	N	027970	1000	1901 억	121796	N	N	242	N	N
112	20231113	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-3	5	-0.26	4215244	3679	8.90	1152	1153	1140	1497	807	1152	1145.76	0.06	0	1169	1160	1145	1136	1121	1153	1129	1902	345	1000	800	1	1	190178237	2185	29.46	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	1.00	N	027970	1000	1901 억	121796	N	N	242	N	N
113	20231113	090347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	1	2	0.09	95617	83	0.20	1152	1153	1152	1497	807	1152	1152.01	0.06	0	1169	1160	1145	1136	1121	1153	1129	1902	345	1000	800	1	1	190178237	2193	29.56	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	1.00	N	027970	1000	1901 억	121796	N	N	242	N	N
114	20231110	160349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-1	5	-0.09	43698428	38408	193.28	1153	1154	1130	1498	808	1153	1137.74	0.06	3887	1187	1169	1150	1132	1113	1179	1142	1902	345	1000	800	1	1	190178237	2191	29.54	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	1.00	N	027970	1000	1901 억	121957	N	N	242	N	N
115	20231110	150352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-2	5	-0.17	40719299	35820	180.25	1153	1154	1130	1498	808	1153	1136.78	0.06	2706	1187	1169	1150	1132	1113	1179	1142	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	1.00	N	027970	1000	1901 억	121957	N	N	7	N	N
116	20231110	140349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-16	5	-1.39	31135524	27424	138.00	1153	1154	1130	1498	808	1153	1135.34	0.06	3958	1187	1169	1150	1132	1113	1179	1142	1902	345	1000	800	1	1	190178237	2162	29.15	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.69	1050	20230103	8.29	1530	-25.69	20230503	1050	8.29	20230103	1530	-25.69	20230503	1050	8.29	20230103	1.00	N	027970	1000	1901 억	121957	N	N	7	N	N
117	20231110	130351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-5	5	-0.43	9571838	8384	42.19	1153	1154	1140	1498	808	1153	1141.68	0.06	3475	1187	1169	1150	1132	1113	1179	1142	1902	345	1000	800	1	1	190178237	2183	29.44	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	1.00	N	027970	1000	1901 억	121957	N	N	7	N	N
118	20231110	120350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-4	5	-0.35	9514438	8334	41.94	1153	1154	1140	1498	808	1153	1141.64	0.06	3525	1187	1169	1150	1132	1113	1179	1142	1902	345	1000	800	1	1	190178237	2185	29.46	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	1.00	N	027970	1000	1901 억	121957	N	N	7	N	N
119	20231110	110348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-2	5	-0.17	8741862	7657	38.53	1153	1154	1140	1498	808	1153	1141.68	0.06	3529	1187	1169	1150	1132	1113	1179	1142	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	1.00	N	027970	1000	1901 억	121957	N	N	7	N	N
120	20231110	100350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-2	5	-0.17	402721	350	1.76	1153	1154	1141	1498	808	1153	1150.63	0.06	-3	1187	1169	1150	1132	1113	1179	1142	1902	345	1000	800	1	1	190178237	2189	29.51	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	1.00	N	027970	1000	1901 억	121957	N	N	7	N	N
121	20231110	090344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.06	0	1187	1169	1150	1132	1113	1179	1142	1902	345	1000	800	1	1	190178237	2193	29.56	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	1.00	N	027970	1000	1901 억	121957	N	N	7	N	N
122	20231109	160341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	-1	5	-0.09	22738675	19847	105.44	1150	1168	1131	1500	808	1154	1145.70	0.06	-324	1178	1166	1158	1146	1138	1162	1142	1902	346	1000	800	1	1	190178237	2193	29.56	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	0.99	N	027970	1000	1901 억	122092	N	N	7	N	N
123	20231109	150342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-9	5	-0.78	16839320	14715	78.18	1150	1168	1131	1500	808	1154	1144.36	0.06	-296	1178	1166	1158	1146	1138	1162	1142	1902	346	1000	800	1	1	190178237	2178	29.36	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.99	N	027970	1000	1901 억	122092	N	N	0	N	N
124	20231109	140341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1156	2	2	0.17	2777902	2403	12.77	1150	1168	1150	1500	808	1154	1156.01	0.06	-283	1178	1166	1158	1146	1138	1162	1142	1902	346	1000	800	1	1	190178237	2198	29.64	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.44	1050	20230103	10.10	1530	-24.44	20230503	1050	10.10	20230103	1530	-24.44	20230503	1050	10.10	20230103	0.99	N	027970	1000	1901 억	122092	N	N	0	N	N
125	20231109	130342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1156	2	2	0.17	1711021	1481	7.87	1150	1168	1150	1500	808	1154	1155.31	0.06	-72	1178	1166	1158	1146	1138	1162	1142	1902	346	1000	800	1	1	190178237	2198	29.64	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.44	1050	20230103	10.10	1530	-24.44	20230503	1050	10.10	20230103	1530	-24.44	20230503	1050	10.10	20230103	0.99	N	027970	1000	1901 억	122092	N	N	0	N	N
126	20231109	120343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	5	2	0.43	1690228	1463	7.77	1150	1168	1150	1500	808	1154	1155.32	0.06	-72	1178	1166	1158	1146	1138	1162	1142	1902	346	1000	800	1	1	190178237	2204	29.72	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	0.99	N	027970	1000	1901 억	122092	N	N	0	N	N
127	20231109	110343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-4	5	-0.35	1545178	1337	7.10	1150	1168	1150	1500	808	1154	1155.71	0.06	-67	1178	1166	1158	1146	1138	1162	1142	1902	346	1000	800	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.99	N	027970	1000	1901 억	122092	N	N	0	N	N
128	20231109	100339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1162	8	2	0.69	1477284	1278	6.79	1150	1168	1150	1500	808	1154	1155.93	0.06	-67	1178	1166	1158	1146	1138	1162	1142	1902	346	1000	800	1	1	190178237	2210	29.79	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.05	1050	20230103	10.67	1530	-24.05	20230503	1050	10.67	20230103	1530	-24.05	20230503	1050	10.67	20230103	0.99	N	027970	1000	1901 억	122092	N	N	0	N	N
129	20231109	090341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1168	14	2	1.21	884422	769	4.09	1150	1168	1150	1500	808	1154	1150.09	0.06	-3	1178	1166	1158	1146	1138	1162	1142	1902	346	1000	800	1	1	190178237	2221	29.95	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.66	1050	20230103	11.24	1530	-23.66	20230503	1050	11.24	20230103	1530	-23.66	20230503	1050	11.24	20230103	0.99	N	027970	1000	1901 억	122092	N	N	0	N	N
130	20231108	160339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	-6	5	-0.52	21727345	18823	55.97	1155	1170	1150	1508	812	1160	1154.30	0.06	1008	1181	1170	1155	1144	1129	1176	1150	1902	348	1000	810	1	1	190178237	2195	29.59	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.58	1050	20230103	9.90	1530	-24.58	20230503	1050	9.90	20230103	1530	-24.58	20230503	1050	9.90	20230103	0.98	N	027970	1000	1901 억	122582	N	N	0	N	N
131	20231108	150341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-8	5	-0.69	16443079	14237	42.33	1155	1170	1150	1508	812	1160	1154.95	0.06	1312	1181	1170	1155	1144	1129	1176	1150	1902	348	1000	810	1	1	190178237	2191	29.54	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	0.98	N	027970	1000	1901 억	122582	N	N	0	N	N
132	20231108	140340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-5	5	-0.43	13807166	11953	35.54	1155	1170	1150	1508	812	1160	1155.12	0.06	1320	1181	1170	1155	1144	1129	1176	1150	1902	348	1000	810	1	1	190178237	2197	29.62	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.98	N	027970	1000	1901 억	122582	N	N	0	N	N
133	20231108	130340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-5	5	-0.43	13252794	11473	34.11	1155	1170	1150	1508	812	1160	1155.13	0.06	870	1181	1170	1155	1144	1129	1176	1150	1902	348	1000	810	1	1	190178237	2197	29.62	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.98	N	027970	1000	1901 억	122582	N	N	0	N	N
134	20231108	120341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1157	-3	5	-0.26	12531926	10849	32.26	1155	1170	1150	1508	812	1160	1155.12	0.06	534	1181	1170	1155	1144	1129	1176	1150	1902	348	1000	810	1	1	190178237	2200	29.67	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.38	1050	20230103	10.19	1530	-24.38	20230503	1050	10.19	20230103	1530	-24.38	20230503	1050	10.19	20230103	0.98	N	027970	1000	1901 억	122582	N	N	0	N	N
135	20231108	110339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1156	-4	5	-0.34	10753904	9310	27.68	1155	1170	1150	1508	812	1160	1155.09	0.06	207	1181	1170	1155	1144	1129	1176	1150	1902	348	1000	810	1	1	190178237	2198	29.64	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.44	1050	20230103	10.10	1530	-24.44	20230503	1050	10.10	20230103	1530	-24.44	20230503	1050	10.10	20230103	0.98	N	027970	1000	1901 억	122582	N	N	0	N	N
136	20231108	100339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1167	7	2	0.60	3342769	2875	8.55	1155	1170	1153	1508	812	1160	1162.70	0.06	-222	1181	1170	1155	1144	1129	1176	1150	1902	348	1000	810	1	1	190178237	2219	29.92	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.73	1050	20230103	11.14	1530	-23.73	20230503	1050	11.14	20230103	1530	-23.73	20230503	1050	11.14	20230103	0.98	N	027970	1000	1901 억	122582	N	N	0	N	N
137	20231108	090339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1169	9	2	0.78	1182879	1012	3.01	1155	1169	1155	1508	812	1160	1168.85	0.06	-140	1181	1170	1155	1144	1129	1176	1150	1902	348	1000	810	1	1	190178237	2223	29.97	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.59	1050	20230103	11.33	1530	-23.59	20230503	1050	11.33	20230103	1530	-23.59	20230503	1050	11.33	20230103	0.98	N	027970	1000	1901 억	122582	N	N	0	N	N
138	20231107	160340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	-1	5	-0.09	38709098	33630	42.81	1154	1166	1140	1509	813	1161	1151.03	0.06	-416	1194	1177	1162	1145	1130	1170	1138	1902	348	1000	810	1	1	190178237	2206	29.74	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.18	1050	20230103	10.48	1530	-24.18	20230503	1050	10.48	20230103	1530	-24.18	20230503	1050	10.48	20230103	0.99	N	027970	1000	1901 억	122902	N	N	3	N	N
139	20231107	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-6	5	-0.52	34825974	30272	38.53	1154	1166	1140	1509	813	1161	1150.44	0.06	-366	1194	1177	1162	1145	1130	1170	1138	1902	348	1000	810	1	1	190178237	2197	29.62	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.99	N	027970	1000	1901 억	122902	N	N	3	N	N
140	20231107	140342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	-9	5	-0.78	26152885	22764	28.97	1154	1166	1140	1509	813	1161	1148.87	0.06	-372	1194	1177	1162	1145	1130	1170	1138	1902	348	1000	810	1	1	190178237	2191	29.54	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	0.99	N	027970	1000	1901 억	122902	N	N	3	N	N
141	20231107	130341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-11	5	-0.95	24016907	20907	26.61	1154	1166	1140	1509	813	1161	1148.75	0.06	-372	1194	1177	1162	1145	1130	1170	1138	1902	348	1000	810	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.99	N	027970	1000	1901 억	122902	N	N	3	N	N
142	20231107	120337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-11	5	-0.95	21198681	18457	23.49	1154	1166	1140	1509	813	1161	1148.54	0.06	-372	1194	1177	1162	1145	1130	1170	1138	1902	348	1000	810	1	1	190178237	2187	29.49	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.99	N	027970	1000	1901 억	122902	N	N	3	N	N
143	20231107	110339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-11	5	-0.95	9672988	8389	10.68	1154	1166	1150	1509	813	1161	1153.06	0.06	-381	1194	1177	1162	1145	1130	1170	1138	1902	348	1000	810	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.99	N	027970	1000	1901 억	122902	N	N	3	N	N
144	20231107	100342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	-1	5	-0.09	1752353	1519	1.93	1154	1166	1150	1509	813	1161	1153.62	0.06	-30	1194	1177	1162	1145	1130	1170	1138	1902	348	1000	810	1	1	190178237	2206	29.74	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.18	1050	20230103	10.48	1530	-24.18	20230503	1050	10.48	20230103	1530	-24.18	20230503	1050	10.48	20230103	0.99	N	027970	1000	1901 억	122902	N	N	3	N	N
145	20231107	090334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	4	2	0.34	581660	504	0.64	1154	1166	1154	1509	813	1161	1154.09	0.06	-3	1194	1177	1162	1145	1130	1170	1138	1902	348	1000	810	1	1	190178237	2216	29.87	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.86	1050	20230103	10.95	1530	-23.86	20230503	1050	10.95	20230103	1530	-23.86	20230503	1050	10.95	20230103	0.99	N	027970	1000	1901 억	122902	N	N	3	N	N
146	20231106	160332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1161	-4	5	-0.34	90780710	78565	144.16	1165	1179	1147	1514	816	1165	1155.37	0.06	69	1181	1172	1165	1156	1149	1169	1153	1902	349	1000	810	1	1	190178237	2208	29.77	0.66	12	0.04	39.00	1760.00	1530	20230503	-24.12	1050	20230103	10.57	1530	-24.12	20230503	1050	10.57	20230103	1530	-24.12	20230503	1050	10.57	20230103	0.99	N	027970	1000	1901 억	123196	N	N	3	N	N
147	20231106	150334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1161	-4	5	-0.34	82592864	71486	131.17	1165	1179	1147	1514	816	1165	1155.37	0.06	32	1181	1172	1165	1156	1149	1169	1153	1902	349	1000	810	1	1	190178237	2208	29.77	0.66	12	0.04	39.00	1760.00	1530	20230503	-24.12	1050	20230103	10.57	1530	-24.12	20230503	1050	10.57	20230103	1530	-24.12	20230503	1050	10.57	20230103	0.99	N	027970	1000	1901 억	123196	N	N	0	N	N
148	20231106	140332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-10	5	-0.86	56868453	49151	90.19	1165	1179	1150	1514	816	1165	1157.02	0.06	46	1181	1172	1165	1156	1149	1169	1153	1902	349	1000	810	1	1	190178237	2197	29.62	0.66	12	0.03	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.99	N	027970	1000	1901 억	123196	N	N	0	N	N
149	20231106	130336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1161	-4	5	-0.34	55283663	47780	87.67	1165	1179	1150	1514	816	1165	1157.05	0.06	-170	1181	1172	1165	1156	1149	1169	1153	1902	349	1000	810	1	1	190178237	2208	29.77	0.66	12	0.03	39.00	1760.00	1530	20230503	-24.12	1050	20230103	10.57	1530	-24.12	20230503	1050	10.57	20230103	1530	-24.12	20230503	1050	10.57	20230103	0.99	N	027970	1000	1901 억	123196	N	N	0	N	N
150	20231106	120335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	-6	5	-0.52	44169082	38191	70.08	1165	1179	1150	1514	816	1165	1156.53	0.06	922	1181	1172	1165	1156	1149	1169	1153	1902	349	1000	810	1	1	190178237	2204	29.72	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	0.99	N	027970	1000	1901 억	123196	N	N	0	N	N
151	20231106	110334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	-7	5	-0.60	30463880	26325	48.31	1165	1179	1150	1514	816	1165	1157.22	0.06	104	1181	1172	1165	1156	1149	1169	1153	1902	349	1000	810	1	1	190178237	2202	29.69	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.31	1050	20230103	10.29	1530	-24.31	20230503	1050	10.29	20230103	1530	-24.31	20230503	1050	10.29	20230103	0.99	N	027970	1000	1901 억	123196	N	N	0	N	N
152	20231106	100316	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1166	1	2	0.09	3537676	3045	5.59	1165	1179	1158	1514	816	1165	1161.80	0.06	119	1181	1172	1165	1156	1149	1169	1153	1902	349	1000	810	1	1	190178237	2217	29.90	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.79	1050	20230103	11.05	1530	-23.79	20230503	1050	11.05	20230103	1530	-23.79	20230503	1050	11.05	20230103	0.99	N	027970	1000	1901 억	123196	N	N	0	N	N
153	20231106	090335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	0	3	0.00	2330	2	0.00	1165	1165	1165	1514	816	1165	1165.00	0.06	0	1181	1172	1165	1156	1149	1169	1153	1902	349	1000	810	1	1	190178237	2216	29.87	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.86	1050	20230103	10.95	1530	-23.86	20230503	1050	10.95	20230103	1530	-23.86	20230503	1050	10.95	20230103	0.99	N	027970	1000	1901 억	123196	N	N	0	N	N
154	20231103	160328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	-5	5	-0.43	63421341	54497	347.29	1170	1174	1158	1521	819	1170	1163.76	0.06	629	1188	1178	1169	1159	1150	1184	1165	1902	351	1000	810	1	1	190178237	2216	29.87	0.66	12	0.03	39.00	1760.00	1530	20230503	-23.86	1050	20230103	10.95	1530	-23.86	20230503	1050	10.95	20230103	1530	-23.86	20230503	1050	10.95	20230103	0.98	N	027970	1000	1901 억	122649	N	N	0	N	N
155	20231103	150330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	-7	5	-0.60	58696868	50436	321.41	1170	1174	1158	1521	819	1170	1163.79	0.06	1824	1188	1178	1169	1159	1150	1184	1165	1902	351	1000	810	1	1	190178237	2212	29.82	0.66	12	0.03	39.00	1760.00	1530	20230503	-23.99	1050	20230103	10.76	1530	-23.99	20230503	1050	10.76	20230103	1530	-23.99	20230503	1050	10.76	20230103	0.98	N	027970	1000	1901 억	122649	N	N	0	N	N
156	20231103	140330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	-5	5	-0.43	52390730	45005	286.80	1170	1174	1158	1521	819	1170	1164.11	0.06	4927	1188	1178	1169	1159	1150	1184	1165	1902	351	1000	810	1	1	190178237	2216	29.87	0.66	12	0.02	39.00	1760.00	1530	20230503	-23.86	1050	20230103	10.95	1530	-23.86	20230503	1050	10.95	20230103	1530	-23.86	20230503	1050	10.95	20230103	0.98	N	027970	1000	1901 억	122649	N	N	0	N	N
157	20231103	130329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	-10	5	-0.85	48702360	41826	266.54	1170	1174	1158	1521	819	1170	1164.40	0.06	3681	1188	1178	1169	1159	1150	1184	1165	1902	351	1000	810	1	1	190178237	2206	29.74	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.18	1050	20230103	10.48	1530	-24.18	20230503	1050	10.48	20230103	1530	-24.18	20230503	1050	10.48	20230103	0.98	N	027970	1000	1901 억	122649	N	N	0	N	N
158	20231103	120328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1168	-2	5	-0.17	46208468	39677	252.85	1170	1174	1158	1521	819	1170	1164.62	0.06	3651	1188	1178	1169	1159	1150	1184	1165	1902	351	1000	810	1	1	190178237	2221	29.95	0.66	12	0.02	39.00	1760.00	1530	20230503	-23.66	1050	20230103	11.24	1530	-23.66	20230503	1050	11.24	20230103	1530	-23.66	20230503	1050	11.24	20230103	0.98	N	027970	1000	1901 억	122649	N	N	0	N	N
159	20231103	110332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	-11	5	-0.94	22018837	18850	120.12	1170	1174	1159	1521	819	1170	1168.11	0.06	-20	1188	1178	1169	1159	1150	1184	1165	1902	351	1000	810	1	1	190178237	2204	29.72	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	0.98	N	027970	1000	1901 억	122649	N	N	0	N	N
160	20231103	100327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1168	-2	5	-0.17	8622137	7385	47.06	1170	1170	1161	1521	819	1170	1167.52	0.06	-137	1188	1178	1169	1159	1150	1184	1165	1902	351	1000	810	1	1	190178237	2221	29.95	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.66	1050	20230103	11.24	1530	-23.66	20230503	1050	11.24	20230103	1530	-23.66	20230503	1050	11.24	20230103	0.98	N	027970	1000	1901 억	122649	N	N	0	N	N
161	20231103	090327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1170	0	3	0.00	1170	1	0.01	1170	1170	1170	1521	819	1170	1170.00	0.06	0	1188	1178	1169	1159	1150	1184	1165	1902	351	1000	810	1	1	190178237	2225	30.00	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.53	1050	20230103	11.43	1530	-23.53	20230503	1050	11.43	20230103	1530	-23.53	20230503	1050	11.43	20230103	0.98	N	027970	1000	1901 억	122649	N	N	0	N	N
162	20231102	160326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1170	6	2	0.52	18178491	15608	38.39	1164	1179	1160	1513	815	1164	1164.69	0.06	65	1198	1181	1168	1151	1138	1174	1144	1902	349	1000	810	1	1	190178237	2225	30.00	0.66	12	0.01	39.00	1760.00	1530	20230503	-23.53	1050	20230103	11.43	1530	-23.53	20230503	1050	11.43	20230103	1530	-23.53	20230503	1050	11.43	20230103	0.97	N	027970	1000	1901 억	122683	N	N	0	N	N
163	20231102	150331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1169	5	2	0.43	13719111	11772	28.96	1164	1179	1160	1513	815	1164	1165.40	0.06	-14	1198	1181	1168	1151	1138	1174	1144	1902	349	1000	810	1	1	190178237	2223	29.97	0.66	12	0.01	39.00	1760.00	1530	20230503	-23.59	1050	20230103	11.33	1530	-23.59	20230503	1050	11.33	20230103	1530	-23.59	20230503	1050	11.33	20230103	0.97	N	027970	1000	1901 억	122683	N	N	0	N	N
164	20231102	140325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1170	6	2	0.52	8929661	7648	18.81	1164	1179	1160	1513	815	1164	1167.58	0.06	1235	1198	1181	1168	1151	1138	1174	1144	1902	349	1000	810	1	1	190178237	2225	30.00	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.53	1050	20230103	11.43	1530	-23.53	20230503	1050	11.43	20230103	1530	-23.53	20230503	1050	11.43	20230103	0.97	N	027970	1000	1901 억	122683	N	N	0	N	N
165	20231102	130328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1171	7	2	0.60	8193920	7016	17.26	1164	1179	1160	1513	815	1164	1167.89	0.06	1235	1198	1181	1168	1151	1138	1174	1144	1902	349	1000	810	1	1	190178237	2227	30.03	0.67	12	0.00	39.00	1760.00	1530	20230503	-23.46	1050	20230103	11.52	1530	-23.46	20230503	1050	11.52	20230103	1530	-23.46	20230503	1050	11.52	20230103	0.97	N	027970	1000	1901 억	122683	N	N	0	N	N
166	20231102	120326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1173	9	2	0.77	4572334	3895	9.58	1164	1179	1164	1513	815	1164	1173.90	0.06	-12	1198	1181	1168	1151	1138	1174	1144	1902	349	1000	810	1	1	190178237	2231	30.08	0.67	12	0.00	39.00	1760.00	1530	20230503	-23.33	1050	20230103	11.71	1530	-23.33	20230503	1050	11.71	20230103	1530	-23.33	20230503	1050	11.71	20230103	0.97	N	027970	1000	1901 억	122683	N	N	0	N	N
167	20231102	110326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1173	9	2	0.77	4564123	3888	9.56	1164	1179	1164	1513	815	1164	1173.90	0.06	-12	1198	1181	1168	1151	1138	1174	1144	1902	349	1000	810	1	1	190178237	2231	30.08	0.67	12	0.00	39.00	1760.00	1530	20230503	-23.33	1050	20230103	11.71	1530	-23.33	20230503	1050	11.71	20230103	1530	-23.33	20230503	1050	11.71	20230103	0.97	N	027970	1000	1901 억	122683	N	N	0	N	N
168	20231102	100326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1175	11	2	0.95	4398054	3746	9.21	1164	1179	1164	1513	815	1164	1174.07	0.06	-12	1198	1181	1168	1151	1138	1174	1144	1902	349	1000	810	1	1	190178237	2235	30.13	0.67	12	0.00	39.00	1760.00	1530	20230503	-23.20	1050	20230103	11.90	1530	-23.20	20230503	1050	11.90	20230103	1530	-23.20	20230503	1050	11.90	20230103	0.97	N	027970	1000	1901 억	122683	N	N	0	N	N
169	20231102	090330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1179	15	2	1.29	1266358	1087	2.67	1164	1179	1164	1513	815	1164	1165.00	0.06	0	1198	1181	1168	1151	1138	1174	1144	1902	349	1000	810	1	1	190178237	2242	30.23	0.67	12	0.00	39.00	1760.00	1530	20230503	-22.94	1050	20230103	12.29	1530	-22.94	20230503	1050	12.29	20230103	1530	-22.94	20230503	1050	12.29	20230103	0.97	N	027970	1000	1901 억	122683	N	N	0	N	N
170	20231101	160326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1164	-3	5	-0.26	47548738	40553	86.89	1185	1185	1155	1517	817	1167	1172.51	0.06	-642	1267	1217	1190	1140	1113	1203	1126	1902	350	1000	810	1	1	190178237	2214	29.85	0.66	12	0.02	39.00	1760.00	1530	20230503	-23.92	1050	20230103	10.86	1530	-23.92	20230503	1050	10.86	20230103	1530	-23.92	20230503	1050	10.86	20230103	0.98	N	027970	1000	1901 억	123325	N	N	0	N	N
171	20231101	150325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	-8	5	-0.69	46078271	39287	84.18	1185	1185	1155	1517	817	1167	1172.86	0.06	-625	1267	1217	1190	1140	1113	1203	1126	1902	350	1000	810	1	1	190178237	2204	29.72	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.25	1050	20230103	10.38	1530	-24.25	20230503	1050	10.38	20230103	1530	-24.25	20230503	1050	10.38	20230103	0.98	N	027970	1000	1901 억	123325	N	N	0	N	N
172	20231101	140322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	-2	5	-0.17	43542495	37097	79.49	1185	1185	1155	1517	817	1167	1173.75	0.06	61	1267	1217	1190	1140	1113	1203	1126	1902	350	1000	810	1	1	190178237	2216	29.87	0.66	12	0.02	39.00	1760.00	1530	20230503	-23.86	1050	20230103	10.95	1530	-23.86	20230503	1050	10.95	20230103	1530	-23.86	20230503	1050	10.95	20230103	0.98	N	027970	1000	1901 억	123325	N	N	0	N	N
173	20231101	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	-7	5	-0.60	32307220	27398	58.71	1185	1185	1155	1517	817	1167	1179.18	0.06	86	1267	1217	1190	1140	1113	1203	1126	1902	350	1000	810	1	1	190178237	2206	29.74	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.18	1050	20230103	10.48	1530	-24.18	20230503	1050	10.48	20230103	1530	-24.18	20230503	1050	10.48	20230103	0.98	N	027970	1000	1901 억	123325	N	N	0	N	N
174	20231101	120331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1169	2	2	0.17	27695633	23427	50.20	1185	1185	1155	1517	817	1167	1182.21	0.06	86	1267	1217	1190	1140	1113	1203	1126	1902	350	1000	810	1	1	190178237	2223	29.97	0.66	12	0.01	39.00	1760.00	1530	20230503	-23.59	1050	20230103	11.33	1530	-23.59	20230503	1050	11.33	20230103	1530	-23.59	20230503	1050	11.33	20230103	0.98	N	027970	1000	1901 억	123325	N	N	0	N	N
175	20231101	110333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1168	1	2	0.09	27639662	23379	50.10	1185	1185	1155	1517	817	1167	1182.24	0.06	87	1267	1217	1190	1140	1113	1203	1126	1902	350	1000	810	1	1	190178237	2221	29.95	0.66	12	0.01	39.00	1760.00	1530	20230503	-23.66	1050	20230103	11.24	1530	-23.66	20230503	1050	11.24	20230103	1530	-23.66	20230503	1050	11.24	20230103	0.98	N	027970	1000	1901 억	123325	N	N	0	N	N
176	20231101	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1175	8	2	0.69	27584959	23332	49.99	1185	1185	1155	1517	817	1167	1182.28	0.06	88	1267	1217	1190	1140	1113	1203	1126	1902	350	1000	810	1	1	190178237	2235	30.13	0.67	12	0.01	39.00	1760.00	1530	20230503	-23.20	1050	20230103	11.90	1530	-23.20	20230503	1050	11.90	20230103	1530	-23.20	20230503	1050	11.90	20230103	0.98	N	027970	1000	1901 억	123325	N	N	0	N	N
177	20231101	090331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1185	18	2	1.54	24519021	20692	44.34	1185	1185	1169	1517	817	1167	1184.95	0.06	-67	1267	1217	1190	1140	1113	1203	1126	1902	350	1000	810	1	1	190178237	2254	30.38	0.67	12	0.01	39.00	1760.00	1530	20230503	-22.55	1050	20230103	12.86	1530	-22.55	20230503	1050	12.86	20230103	1530	-22.55	20230503	1050	12.86	20230103	0.98	N	027970	1000	1901 억	123325	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History