KissMeData/014160/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160323	57	100.00	KOSPI		종이.목재	N	N	N	N	N	949	-19	5	-1.96	245238967	255777	171.29	966	972	949	1258	678	968	958.82	1.14	-90499	981	974	971	964	961	973	963	542	290	500	610	1	1	108394549	1029	13.00	0.53	12	0.24	73.00	1786.00	2120	20240325	-55.24	927	20241115	2.37	2120	-55.24	20240325	927	2.37	20241115	2120	-55.24	20240325	927	2.37	20241115	1.29	N	014160	500	541 억	1230946	N	N	10	N	N
3	20241129	150326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	956	-12	5	-1.24	188712294	196374	131.51	966	972	955	1258	678	968	960.98	1.14	-90461	981	974	971	964	961	973	963	542	290	500	610	1	1	108394549	1036	13.10	0.54	12	0.18	73.00	1786.00	2120	20240325	-54.91	927	20241115	3.13	2120	-54.91	20240325	927	3.13	20241115	2120	-54.91	20240325	927	3.13	20241115	1.29	N	014160	500	541 억	1230946	N	N	10	N	N
4	20241129	140324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	962	-6	5	-0.62	153093790	159153	106.58	966	972	957	1258	678	968	961.93	1.14	-87907	981	974	971	964	961	973	963	542	290	500	610	1	1	108394549	1043	13.18	0.54	12	0.15	73.00	1786.00	2120	20240325	-54.62	927	20241115	3.78	2120	-54.62	20240325	927	3.78	20241115	2120	-54.62	20240325	927	3.78	20241115	1.29	N	014160	500	541 억	1230946	N	N	10	N	N
5	20241129	130326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	963	-5	5	-0.52	148360291	154238	103.29	966	972	957	1258	678	968	961.89	1.14	-87689	981	974	971	964	961	973	963	542	290	500	610	1	1	108394549	1044	13.19	0.54	12	0.14	73.00	1786.00	2120	20240325	-54.58	927	20241115	3.88	2120	-54.58	20240325	927	3.88	20241115	2120	-54.58	20240325	927	3.88	20241115	1.29	N	014160	500	541 억	1230946	N	N	10	N	N
6	20241129	120327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	962	-6	5	-0.62	147126314	152956	102.43	966	972	957	1258	678	968	961.89	1.14	-87545	981	974	971	964	961	973	963	542	290	500	610	1	1	108394549	1043	13.18	0.54	12	0.14	73.00	1786.00	2120	20240325	-54.62	927	20241115	3.78	2120	-54.62	20240325	927	3.78	20241115	2120	-54.62	20240325	927	3.78	20241115	1.29	N	014160	500	541 억	1230946	N	N	10	N	N
7	20241129	110326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	960	-8	5	-0.83	138366152	143826	96.32	966	972	957	1258	678	968	962.04	1.14	-83254	981	974	971	964	961	973	963	542	290	500	610	1	1	108394549	1041	13.15	0.54	12	0.13	73.00	1786.00	2120	20240325	-54.72	927	20241115	3.56	2120	-54.72	20240325	927	3.56	20241115	2120	-54.72	20240325	927	3.56	20241115	1.29	N	014160	500	541 억	1230946	N	N	10	N	N
8	20241129	100326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	960	-8	5	-0.83	86331003	89571	59.99	966	972	960	1258	678	968	963.83	1.14	-73145	981	974	971	964	961	973	963	542	290	500	610	1	1	108394549	1041	13.15	0.54	12	0.08	73.00	1786.00	2120	20240325	-54.72	927	20241115	3.56	2120	-54.72	20240325	927	3.56	20241115	2120	-54.72	20240325	927	3.56	20241115	1.29	N	014160	500	541 억	1230946	N	N	10	N	N
9	20241129	090326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	972	4	2	0.41	692868	717	0.48	966	972	966	1258	678	968	966.34	1.14	-11	981	974	971	964	961	973	963	542	290	500	610	1	1	108394549	1054	13.32	0.54	12	0.00	73.00	1786.00	2120	20240325	-54.15	927	20241115	4.85	2120	-54.15	20240325	927	4.85	20241115	2120	-54.15	20240325	927	4.85	20241115	1.29	N	014160	500	541 억	1230946	N	N	10	N	N
10	20241128	160322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	-5	5	-0.51	144658705	149058	141.08	977	978	968	1264	682	973	970.49	1.16	-31647	983	978	973	968	963	980	970	542	291	500	620	1	1	108394549	1049	13.26	0.54	12	0.14	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.27	N	014160	500	541 억	1253612	N	N	10	N	N
11	20241128	150329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	-5	5	-0.51	131704557	135676	128.41	977	978	968	1264	682	973	970.73	1.16	-25809	983	978	973	968	963	980	970	542	291	500	620	1	1	108394549	1049	13.26	0.54	12	0.13	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.27	N	014160	500	541 억	1253612	N	N	3	N	N
12	20241128	140330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	970	-3	5	-0.31	76741531	78952	74.73	977	978	970	1264	682	973	972.00	1.16	4465	983	978	973	968	963	980	970	542	291	500	620	1	1	108394549	1051	13.29	0.54	12	0.07	73.00	1786.00	2120	20240325	-54.25	927	20241115	4.64	2120	-54.25	20240325	927	4.64	20241115	2120	-54.25	20240325	927	4.64	20241115	1.27	N	014160	500	541 억	1253612	N	N	3	N	N
13	20241128	130326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	973	0	3	0.00	64767401	66623	63.06	977	978	970	1264	682	973	972.15	1.16	9915	983	978	973	968	963	980	970	542	291	500	620	1	1	108394549	1055	13.33	0.54	12	0.06	73.00	1786.00	2120	20240325	-54.10	927	20241115	4.96	2120	-54.10	20240325	927	4.96	20241115	2120	-54.10	20240325	927	4.96	20241115	1.27	N	014160	500	541 억	1253612	N	N	3	N	N
14	20241128	120328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	974	1	2	0.10	43400383	44605	42.22	977	978	971	1264	682	973	972.99	1.16	8975	983	978	973	968	963	980	970	542	291	500	620	1	1	108394549	1056	13.34	0.55	12	0.04	73.00	1786.00	2120	20240325	-54.06	927	20241115	5.07	2120	-54.06	20240325	927	5.07	20241115	2120	-54.06	20240325	927	5.07	20241115	1.27	N	014160	500	541 억	1253612	N	N	3	N	N
15	20241128	110332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	977	4	2	0.41	37421492	38462	36.40	977	978	971	1264	682	973	972.95	1.16	8743	983	978	973	968	963	980	970	542	291	500	620	1	1	108394549	1059	13.38	0.55	12	0.04	73.00	1786.00	2120	20240325	-53.92	927	20241115	5.39	2120	-53.92	20240325	927	5.39	20241115	2120	-53.92	20240325	927	5.39	20241115	1.27	N	014160	500	541 억	1253612	N	N	3	N	N
16	20241128	100328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	975	2	2	0.21	6216223	6396	6.05	977	977	971	1264	682	973	971.89	1.16	251	983	978	973	968	963	980	970	542	291	500	620	1	1	108394549	1057	13.36	0.55	12	0.01	73.00	1786.00	2120	20240325	-54.01	927	20241115	5.18	2120	-54.01	20240325	927	5.18	20241115	2120	-54.01	20240325	927	5.18	20241115	1.27	N	014160	500	541 억	1253612	N	N	3	N	N
17	20241128	090326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	977	4	2	0.41	977	1	0.00	977	977	977	1264	682	973	977.00	1.16	0	983	978	973	968	963	980	970	542	291	500	620	1	1	108394549	1059	13.38	0.55	12	0.00	73.00	1786.00	2120	20240325	-53.92	927	20241115	5.39	2120	-53.92	20240325	927	5.39	20241115	2120	-53.92	20240325	927	5.39	20241115	1.27	N	014160	500	541 억	1253612	N	N	3	N	N
18	20241127	160320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	973	-3	5	-0.31	102763206	105629	46.19	971	978	968	1268	684	976	972.87	1.19	-39750	994	984	972	962	950	990	968	542	292	500	620	1	1	108394549	1055	13.33	0.54	12	0.10	73.00	1786.00	2120	20240325	-54.10	927	20241115	4.96	2120	-54.10	20240325	927	4.96	20241115	2120	-54.10	20240325	927	4.96	20241115	1.28	N	014160	500	541 억	1293431	N	N	3	N	N
19	20241127	150324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	976	0	3	0.00	100206924	103002	45.04	971	978	968	1268	684	976	972.86	1.19	-39348	994	984	972	962	950	990	968	542	292	500	620	1	1	108394549	1058	13.37	0.55	12	0.10	73.00	1786.00	2120	20240325	-53.96	927	20241115	5.29	2120	-53.96	20240325	927	5.29	20241115	2120	-53.96	20240325	927	5.29	20241115	1.28	N	014160	500	541 억	1293431	N	N	8	N	N
20	20241127	140325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	975	-1	5	-0.10	96480409	99174	43.37	971	978	968	1268	684	976	972.84	1.19	-39176	994	984	972	962	950	990	968	542	292	500	620	1	1	108394549	1057	13.36	0.55	12	0.09	73.00	1786.00	2120	20240325	-54.01	927	20241115	5.18	2120	-54.01	20240325	927	5.18	20241115	2120	-54.01	20240325	927	5.18	20241115	1.28	N	014160	500	541 억	1293431	N	N	8	N	N
21	20241127	130321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	977	1	2	0.10	81276462	83564	36.54	971	978	968	1268	684	976	972.63	1.19	-39069	994	984	972	962	950	990	968	542	292	500	620	1	1	108394549	1059	13.38	0.55	12	0.08	73.00	1786.00	2120	20240325	-53.92	927	20241115	5.39	2120	-53.92	20240325	927	5.39	20241115	2120	-53.92	20240325	927	5.39	20241115	1.28	N	014160	500	541 억	1293431	N	N	8	N	N
22	20241127	120326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	977	1	2	0.10	73922906	76030	33.25	971	978	968	1268	684	976	972.29	1.19	-37633	994	984	972	962	950	990	968	542	292	500	620	1	1	108394549	1059	13.38	0.55	12	0.07	73.00	1786.00	2120	20240325	-53.92	927	20241115	5.39	2120	-53.92	20240325	927	5.39	20241115	2120	-53.92	20240325	927	5.39	20241115	1.28	N	014160	500	541 억	1293431	N	N	8	N	N
23	20241127	110325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	973	-3	5	-0.31	73271418	75363	32.96	971	978	968	1268	684	976	972.25	1.19	-37633	994	984	972	962	950	990	968	542	292	500	620	1	1	108394549	1055	13.33	0.54	12	0.07	73.00	1786.00	2120	20240325	-54.10	927	20241115	4.96	2120	-54.10	20240325	927	4.96	20241115	2120	-54.10	20240325	927	4.96	20241115	1.28	N	014160	500	541 억	1293431	N	N	8	N	N
24	20241127	100323	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	-5	5	-0.51	54584874	56165	24.56	971	978	968	1268	684	976	971.87	1.19	-45384	994	984	972	962	950	990	968	542	292	500	620	1	1	108394549	1053	13.30	0.54	12	0.05	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.28	N	014160	500	541 억	1293431	N	N	8	N	N
25	20241127	090323	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	-5	5	-0.51	1875525	1930	0.84	971	976	971	1268	684	976	971.77	1.19	335	994	984	972	962	950	990	968	542	292	500	620	1	1	108394549	1053	13.30	0.54	12	0.00	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.28	N	014160	500	541 억	1293431	N	N	8	N	N
26	20241126	160324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	976	10	2	1.04	221198895	227973	105.04	967	982	960	1255	677	966	970.27	1.11	98298	990	978	967	955	944	984	961	542	289	500	610	1	1	108394549	1058	13.37	0.55	12	0.21	73.00	1786.00	2120	20240325	-53.96	927	20241115	5.29	2120	-53.96	20240325	927	5.29	20241115	2120	-53.96	20240325	927	5.29	20241115	1.29	N	014160	500	541 억	1200180	N	N	8	N	N
27	20241126	150322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	982	16	2	1.66	212490095	219059	100.94	967	982	960	1255	677	966	970.01	1.11	96066	990	978	967	955	944	984	961	542	289	500	610	1	1	108394549	1064	13.45	0.55	12	0.20	73.00	1786.00	2120	20240325	-53.68	927	20241115	5.93	2120	-53.68	20240325	927	5.93	20241115	2120	-53.68	20240325	927	5.93	20241115	1.29	N	014160	500	541 억	1200180	N	N	2	N	N
28	20241126	140321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	979	13	2	1.35	186767176	192771	88.82	967	980	960	1255	677	966	968.86	1.11	78013	990	978	967	955	944	984	961	542	289	500	610	1	1	108394549	1061	13.41	0.55	12	0.18	73.00	1786.00	2120	20240325	-53.82	927	20241115	5.61	2120	-53.82	20240325	927	5.61	20241115	2120	-53.82	20240325	927	5.61	20241115	1.29	N	014160	500	541 억	1200180	N	N	2	N	N
29	20241126	130321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	977	11	2	1.14	168814684	174397	80.36	967	979	960	1255	677	966	967.99	1.11	61346	990	978	967	955	944	984	961	542	289	500	610	1	1	108394549	1059	13.38	0.55	12	0.16	73.00	1786.00	2120	20240325	-53.92	927	20241115	5.39	2120	-53.92	20240325	927	5.39	20241115	2120	-53.92	20240325	927	5.39	20241115	1.29	N	014160	500	541 억	1200180	N	N	2	N	N
30	20241126	120324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	960	-6	5	-0.62	131901108	136400	62.85	967	977	960	1255	677	966	967.02	1.11	26662	990	978	967	955	944	984	961	542	289	500	610	1	1	108394549	1041	13.15	0.54	12	0.13	73.00	1786.00	2120	20240325	-54.72	927	20241115	3.56	2120	-54.72	20240325	927	3.56	20241115	2120	-54.72	20240325	927	3.56	20241115	1.29	N	014160	500	541 억	1200180	N	N	2	N	N
31	20241126	110327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	973	7	2	0.72	54224075	56000	25.80	967	977	962	1255	677	966	968.29	1.11	12849	990	978	967	955	944	984	961	542	289	500	610	1	1	108394549	1055	13.33	0.54	12	0.05	73.00	1786.00	2120	20240325	-54.10	927	20241115	4.96	2120	-54.10	20240325	927	4.96	20241115	2120	-54.10	20240325	927	4.96	20241115	1.29	N	014160	500	541 억	1200180	N	N	2	N	N
32	20241126	100325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	973	7	2	0.72	22416970	23100	10.64	967	977	963	1255	677	966	970.43	1.11	6627	990	978	967	955	944	984	961	542	289	500	610	1	1	108394549	1055	13.33	0.54	12	0.02	73.00	1786.00	2120	20240325	-54.10	927	20241115	4.96	2120	-54.10	20240325	927	4.96	20241115	2120	-54.10	20240325	927	4.96	20241115	1.29	N	014160	500	541 억	1200180	N	N	2	N	N
33	20241126	090322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	966	0	3	0.00	1406745	1455	0.67	967	968	966	1255	677	966	966.84	1.11	-549	990	978	967	955	944	984	961	542	289	500	610	1	1	108394549	1047	13.23	0.54	12	0.00	73.00	1786.00	2120	20240325	-54.43	927	20241115	4.21	2120	-54.43	20240325	927	4.21	20241115	2120	-54.43	20240325	927	4.21	20241115	1.29	N	014160	500	541 억	1200180	N	N	2	N	N
34	20241125	160317	57	100.00	KOSPI		종이.목재	N	N	N	N	N	966	0	3	0.00	209864164	216763	129.27	956	979	956	1255	677	966	968.19	1.06	46018	989	977	970	958	951	974	955	542	289	500	610	1	1	108394549	1047	13.23	0.54	12	0.20	73.00	1786.00	2120	20240325	-54.43	927	20241115	4.21	2120	-54.43	20240325	927	4.21	20241115	2120	-54.43	20240325	927	4.21	20241115	1.31	N	014160	500	541 억	1151746	N	N	2	N	N
35	20241125	150322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	976	10	2	1.04	155747980	160874	95.94	956	979	956	1255	677	966	968.14	1.06	41606	989	977	970	958	951	974	955	542	289	500	610	1	1	108394549	1058	13.37	0.55	12	0.15	73.00	1786.00	2120	20240325	-53.96	927	20241115	5.29	2120	-53.96	20240325	927	5.29	20241115	2120	-53.96	20240325	927	5.29	20241115	1.31	N	014160	500	541 억	1151746	N	N	4	N	N
36	20241125	140321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	979	13	2	1.35	137955972	142662	85.08	956	979	956	1255	677	966	967.01	1.06	35409	989	977	970	958	951	974	955	542	289	500	610	1	1	108394549	1061	13.41	0.55	12	0.13	73.00	1786.00	2120	20240325	-53.82	927	20241115	5.61	2120	-53.82	20240325	927	5.61	20241115	2120	-53.82	20240325	927	5.61	20241115	1.31	N	014160	500	541 억	1151746	N	N	4	N	N
37	20241125	130320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	978	12	2	1.24	118202398	122448	73.03	956	978	956	1255	677	966	965.33	1.06	34364	989	977	970	958	951	974	955	542	289	500	610	1	1	108394549	1060	13.40	0.55	12	0.11	73.00	1786.00	2120	20240325	-53.87	927	20241115	5.50	2120	-53.87	20240325	927	5.50	20241115	2120	-53.87	20240325	927	5.50	20241115	1.31	N	014160	500	541 억	1151746	N	N	4	N	N
38	20241125	120322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	974	8	2	0.83	105525501	109460	65.28	956	974	956	1255	677	966	964.06	1.06	31238	989	977	970	958	951	974	955	542	289	500	610	1	1	108394549	1056	13.34	0.55	12	0.10	73.00	1786.00	2120	20240325	-54.06	927	20241115	5.07	2120	-54.06	20240325	927	5.07	20241115	2120	-54.06	20240325	927	5.07	20241115	1.31	N	014160	500	541 억	1151746	N	N	4	N	N
39	20241125	110321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	972	6	2	0.62	96672289	100359	59.85	956	973	956	1255	677	966	963.26	1.06	25992	989	977	970	958	951	974	955	542	289	500	610	1	1	108394549	1054	13.32	0.54	12	0.09	73.00	1786.00	2120	20240325	-54.15	927	20241115	4.85	2120	-54.15	20240325	927	4.85	20241115	2120	-54.15	20240325	927	4.85	20241115	1.31	N	014160	500	541 억	1151746	N	N	4	N	N
40	20241125	100317	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	5	2	0.52	74912733	77941	46.48	956	972	956	1255	677	966	961.15	1.06	18062	989	977	970	958	951	974	955	542	289	500	610	1	1	108394549	1053	13.30	0.54	12	0.07	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.31	N	014160	500	541 억	1151746	N	N	4	N	N
41	20241125	090316	57	100.00	KOSPI		종이.목재	N	N	N	N	N	958	-8	5	-0.83	32560877	34035	20.30	956	965	956	1255	677	966	956.69	1.06	-2889	989	977	970	958	951	974	955	542	289	500	610	1	1	108394549	1038	13.12	0.54	12	0.03	73.00	1786.00	2120	20240325	-54.81	927	20241115	3.34	2120	-54.81	20240325	927	3.34	20241115	2120	-54.81	20240325	927	3.34	20241115	1.31	N	014160	500	541 억	1151746	N	N	4	N	N
42	20241122	160306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	966	-2	5	-0.21	162305631	167349	236.34	970	982	963	1258	678	968	969.87	1.04	21122	978	973	967	962	956	975	964	542	290	500	610	1	1	108394549	1047	13.23	0.54	12	0.15	73.00	1786.00	2120	20240325	-54.43	927	20241115	4.21	2120	-54.43	20240325	927	4.21	20241115	2120	-54.43	20240325	927	4.21	20241115	1.29	N	014160	500	541 억	1131169	N	N	4	N	N
43	20241122	150304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	967	-1	5	-0.10	149027735	153577	216.89	970	982	963	1258	678	968	970.38	1.04	21512	978	973	967	962	956	975	964	542	290	500	610	1	1	108394549	1048	13.25	0.54	12	0.14	73.00	1786.00	2120	20240325	-54.39	927	20241115	4.31	2120	-54.39	20240325	927	4.31	20241115	2120	-54.39	20240325	927	4.31	20241115	1.29	N	014160	500	541 억	1131169	N	N	0	N	N
44	20241122	140308	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	0	3	0.00	139370157	143566	202.75	970	982	963	1258	678	968	970.77	1.04	21680	978	973	967	962	956	975	964	542	290	500	610	1	1	108394549	1049	13.26	0.54	12	0.13	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.29	N	014160	500	541 억	1131169	N	N	0	N	N
45	20241122	130307	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	0	3	0.00	124747664	128421	181.36	970	982	963	1258	678	968	971.40	1.04	22797	978	973	967	962	956	975	964	542	290	500	610	1	1	108394549	1049	13.26	0.54	12	0.12	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.29	N	014160	500	541 억	1131169	N	N	0	N	N
46	20241122	120308	57	100.00	KOSPI		종이.목재	N	N	N	N	N	969	1	2	0.10	115080057	118408	167.22	970	982	963	1258	678	968	971.89	1.04	20843	978	973	967	962	956	975	964	542	290	500	610	1	1	108394549	1050	13.27	0.54	12	0.11	73.00	1786.00	2120	20240325	-54.29	927	20241115	4.53	2120	-54.29	20240325	927	4.53	20241115	2120	-54.29	20240325	927	4.53	20241115	1.29	N	014160	500	541 억	1131169	N	N	0	N	N
47	20241122	110306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	970	2	2	0.21	75596146	77567	109.54	970	982	968	1258	678	968	974.59	1.04	8303	978	973	967	962	956	975	964	542	290	500	610	1	1	108394549	1051	13.29	0.54	12	0.07	73.00	1786.00	2120	20240325	-54.25	927	20241115	4.64	2120	-54.25	20240325	927	4.64	20241115	2120	-54.25	20240325	927	4.64	20241115	1.29	N	014160	500	541 억	1131169	N	N	0	N	N
48	20241122	100311	57	100.00	KOSPI		종이.목재	N	N	N	N	N	980	12	2	1.24	44082912	45124	63.73	970	982	970	1258	678	968	976.93	1.04	2192	978	973	967	962	956	975	964	542	290	500	610	1	1	108394549	1062	13.42	0.55	12	0.04	73.00	1786.00	2120	20240325	-53.77	927	20241115	5.72	2120	-53.77	20240325	927	5.72	20241115	2120	-53.77	20240325	927	5.72	20241115	1.29	N	014160	500	541 억	1131169	N	N	0	N	N
49	20241122	090308	57	100.00	KOSPI		종이.목재	N	N	N	N	N	978	10	2	1.03	1950737	1999	2.82	970	979	970	1258	678	968	975.86	1.04	-144	978	973	967	962	956	975	964	542	290	500	610	1	1	108394549	1060	13.40	0.55	12	0.00	73.00	1786.00	2120	20240325	-53.87	927	20241115	5.50	2120	-53.87	20240325	927	5.50	20241115	2120	-53.87	20240325	927	5.50	20241115	1.29	N	014160	500	541 억	1131169	N	N	0	N	N
50	20241121	160306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	-4	5	-0.41	68385037	70778	100.66	967	972	961	1263	681	972	966.19	1.04	1516	981	976	968	963	955	979	966	542	291	500	620	1	1	108394549	1049	13.26	0.54	12	0.07	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.33	N	014160	500	541 억	1129928	N	N	15	N	N
51	20241121	150312	57	100.00	KOSPI		종이.목재	N	N	N	N	N	969	-3	5	-0.31	66337145	68663	97.65	967	972	961	1263	681	972	966.13	1.04	2111	981	976	968	963	955	979	966	542	291	500	620	1	1	108394549	1050	13.27	0.54	12	0.06	73.00	1786.00	2120	20240325	-54.29	927	20241115	4.53	2120	-54.29	20240325	927	4.53	20241115	2120	-54.29	20240325	927	4.53	20241115	1.33	N	014160	500	541 억	1129928	N	N	15	N	N
52	20241121	140311	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	-1	5	-0.10	60342978	62478	88.86	967	972	961	1263	681	972	965.83	1.04	532	981	976	968	963	955	979	966	542	291	500	620	1	1	108394549	1053	13.30	0.54	12	0.06	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.33	N	014160	500	541 억	1129928	N	N	15	N	N
53	20241121	130310	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	-4	5	-0.41	56267141	58274	82.88	967	972	961	1263	681	972	965.56	1.04	-1575	981	976	968	963	955	979	966	542	291	500	620	1	1	108394549	1049	13.26	0.54	12	0.05	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.33	N	014160	500	541 억	1129928	N	N	15	N	N
54	20241121	120309	57	100.00	KOSPI		종이.목재	N	N	N	N	N	969	-3	5	-0.31	52358039	54233	77.13	967	972	961	1263	681	972	965.43	1.04	-1662	981	976	968	963	955	979	966	542	291	500	620	1	1	108394549	1050	13.27	0.54	12	0.05	73.00	1786.00	2120	20240325	-54.29	927	20241115	4.53	2120	-54.29	20240325	927	4.53	20241115	2120	-54.29	20240325	927	4.53	20241115	1.33	N	014160	500	541 억	1129928	N	N	15	N	N
55	20241121	110309	57	100.00	KOSPI		종이.목재	N	N	N	N	N	970	-2	5	-0.21	45846932	47516	67.58	967	972	961	1263	681	972	964.87	1.04	-5109	981	976	968	963	955	979	966	542	291	500	620	1	1	108394549	1051	13.29	0.54	12	0.04	73.00	1786.00	2120	20240325	-54.25	927	20241115	4.64	2120	-54.25	20240325	927	4.64	20241115	2120	-54.25	20240325	927	4.64	20241115	1.33	N	014160	500	541 억	1129928	N	N	15	N	N
56	20241121	100310	57	100.00	KOSPI		종이.목재	N	N	N	N	N	969	-3	5	-0.31	27326216	28329	40.29	967	972	961	1263	681	972	964.60	1.04	-1849	981	976	968	963	955	979	966	542	291	500	620	1	1	108394549	1050	13.27	0.54	12	0.03	73.00	1786.00	2120	20240325	-54.29	927	20241115	4.53	2120	-54.29	20240325	927	4.53	20241115	2120	-54.29	20240325	927	4.53	20241115	1.33	N	014160	500	541 억	1129928	N	N	15	N	N
57	20241121	090309	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	-4	5	-0.41	6717742	6965	9.91	967	972	963	1263	681	972	964.50	1.04	1419	981	976	968	963	955	979	966	542	291	500	620	1	1	108394549	1049	13.26	0.54	12	0.01	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.33	N	014160	500	541 억	1129928	N	N	15	N	N
58	20241120	160307	57	100.00	KOSPI		종이.목재	N	N	N	N	N	972	6	2	0.62	61582601	63752	85.76	963	973	960	1255	677	966	965.97	1.05	-13582	982	974	967	959	952	978	963	542	289	500	610	1	1	108394549	1054	13.32	0.54	12	0.06	73.00	1786.00	2120	20240325	-54.15	927	20241115	4.85	2120	-54.15	20240325	927	4.85	20241115	2120	-54.15	20240325	927	4.85	20241115	1.34	N	014160	500	541 억	1143455	N	N	15	N	N
59	20241120	150312	57	100.00	KOSPI		종이.목재	N	N	N	N	N	965	-1	5	-0.10	52251910	54120	72.80	963	973	960	1255	677	966	965.48	1.05	-13163	982	974	967	959	952	978	963	542	289	500	610	1	1	108394549	1046	13.22	0.54	12	0.05	73.00	1786.00	2120	20240325	-54.48	927	20241115	4.10	2120	-54.48	20240325	927	4.10	20241115	2120	-54.48	20240325	927	4.10	20241115	1.34	N	014160	500	541 억	1143455	N	N	0	N	N
60	20241120	140312	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	2	2	0.21	41152251	42630	57.35	963	973	960	1255	677	966	965.34	1.05	-14228	982	974	967	959	952	978	963	542	289	500	610	1	1	108394549	1049	13.26	0.54	12	0.04	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.34	N	014160	500	541 억	1143455	N	N	0	N	N
61	20241120	130313	57	100.00	KOSPI		종이.목재	N	N	N	N	N	972	6	2	0.62	39800700	41233	55.47	963	973	960	1255	677	966	965.26	1.05	-14225	982	974	967	959	952	978	963	542	289	500	610	1	1	108394549	1054	13.32	0.54	12	0.04	73.00	1786.00	2120	20240325	-54.15	927	20241115	4.85	2120	-54.15	20240325	927	4.85	20241115	2120	-54.15	20240325	927	4.85	20241115	1.34	N	014160	500	541 억	1143455	N	N	0	N	N
62	20241120	120313	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	5	2	0.52	39031489	40441	54.40	963	973	960	1255	677	966	965.15	1.05	-14200	982	974	967	959	952	978	963	542	289	500	610	1	1	108394549	1053	13.30	0.54	12	0.04	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.34	N	014160	500	541 억	1143455	N	N	0	N	N
63	20241120	110312	57	100.00	KOSPI		종이.목재	N	N	N	N	N	967	1	2	0.10	31935158	33122	44.56	963	973	960	1255	677	966	964.17	1.05	-13808	982	974	967	959	952	978	963	542	289	500	610	1	1	108394549	1048	13.25	0.54	12	0.03	73.00	1786.00	2120	20240325	-54.39	927	20241115	4.31	2120	-54.39	20240325	927	4.31	20241115	2120	-54.39	20240325	927	4.31	20241115	1.34	N	014160	500	541 억	1143455	N	N	0	N	N
64	20241120	100311	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	2	2	0.21	29954660	31075	41.80	963	973	960	1255	677	966	963.95	1.05	-13278	982	974	967	959	952	978	963	542	289	500	610	1	1	108394549	1049	13.26	0.54	12	0.03	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.34	N	014160	500	541 억	1143455	N	N	0	N	N
65	20241120	090311	57	100.00	KOSPI		종이.목재	N	N	N	N	N	973	7	2	0.72	5133290	5330	7.17	963	973	963	1255	677	966	963.09	1.05	-878	982	974	967	959	952	978	963	542	289	500	610	1	1	108394549	1055	13.33	0.54	12	0.00	73.00	1786.00	2120	20240325	-54.10	927	20241115	4.96	2120	-54.10	20240325	927	4.96	20241115	2120	-54.10	20240325	927	4.96	20241115	1.34	N	014160	500	541 억	1143455	N	N	0	N	N
66	20241119	160259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	966	-2	5	-0.21	71320190	73632	38.50	960	975	960	1258	678	968	968.60	1.04	13170	992	979	965	952	938	986	959	542	290	500	610	1	1	108394549	1047	13.23	0.54	12	0.07	73.00	1786.00	2120	20240325	-54.43	927	20241115	4.21	2120	-54.43	20240325	927	4.21	20241115	2120	-54.43	20240325	927	4.21	20241115	1.36	N	014160	500	541 억	1130561	N	N	0	N	N
67	20241119	150302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	3	2	0.31	59974318	61890	32.36	960	975	960	1258	678	968	969.05	1.04	15000	992	979	965	952	938	986	959	542	290	500	610	1	1	108394549	1053	13.30	0.54	12	0.06	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.36	N	014160	500	541 억	1130561	N	N	0	N	N
68	20241119	140301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	969	1	2	0.10	53046990	54742	28.62	960	975	960	1258	678	968	969.04	1.04	11597	992	979	965	952	938	986	959	542	290	500	610	1	1	108394549	1050	13.27	0.54	12	0.05	73.00	1786.00	2120	20240325	-54.29	927	20241115	4.53	2120	-54.29	20240325	927	4.53	20241115	2120	-54.29	20240325	927	4.53	20241115	1.36	N	014160	500	541 억	1130561	N	N	0	N	N
69	20241119	130302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	970	2	2	0.21	37806993	39021	20.40	960	975	960	1258	678	968	968.89	1.04	8728	992	979	965	952	938	986	959	542	290	500	610	1	1	108394549	1051	13.29	0.54	12	0.04	73.00	1786.00	2120	20240325	-54.25	927	20241115	4.64	2120	-54.25	20240325	927	4.64	20241115	2120	-54.25	20240325	927	4.64	20241115	1.36	N	014160	500	541 억	1130561	N	N	0	N	N
70	20241119	120259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	3	2	0.31	32592964	33644	17.59	960	975	960	1258	678	968	968.76	1.04	5203	992	979	965	952	938	986	959	542	290	500	610	1	1	108394549	1053	13.30	0.54	12	0.03	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.36	N	014160	500	541 억	1130561	N	N	0	N	N
71	20241119	110302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	970	2	2	0.21	23994681	24767	12.95	960	975	960	1258	678	968	968.82	1.04	3620	992	979	965	952	938	986	959	542	290	500	610	1	1	108394549	1051	13.29	0.54	12	0.02	73.00	1786.00	2120	20240325	-54.25	927	20241115	4.64	2120	-54.25	20240325	927	4.64	20241115	2120	-54.25	20240325	927	4.64	20241115	1.36	N	014160	500	541 억	1130561	N	N	0	N	N
72	20241119	100308	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	3	2	0.31	13478521	13915	7.27	960	975	960	1258	678	968	968.63	1.04	168	992	979	965	952	938	986	959	542	290	500	610	1	1	108394549	1053	13.30	0.54	12	0.01	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.36	N	014160	500	541 억	1130561	N	N	0	N	N
73	20241119	090307	57	100.00	KOSPI		종이.목재	N	N	N	N	N	970	2	2	0.21	1256661	1309	0.68	960	971	960	1258	678	968	960.02	1.04	-136	992	979	965	952	938	986	959	542	290	500	610	1	1	108394549	1051	13.29	0.54	12	0.00	73.00	1786.00	2120	20240325	-54.25	927	20241115	4.64	2120	-54.25	20240325	927	4.64	20241115	2120	-54.25	20240325	927	4.64	20241115	1.36	N	014160	500	541 억	1130561	N	N	0	N	N
74	20241118	160259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	-3	5	-0.31	184649956	190720	51.61	963	978	951	1262	680	971	968.17	1.02	28192	1009	989	958	938	907	1000	949	542	291	500	620	1	1	108394549	1049	13.26	0.54	12	0.18	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.43	N	014160	500	541 억	1104421	N	N	0	N	N
75	20241118	150301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	0	3	0.00	174193954	179903	48.68	963	978	951	1262	680	971	968.26	1.02	27389	1009	989	958	938	907	1000	949	542	291	500	620	1	1	108394549	1053	13.30	0.54	12	0.17	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.43	N	014160	500	541 억	1104421	N	N	0	N	N
76	20241118	140301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	974	3	2	0.31	164254520	169657	45.91	963	978	951	1262	680	971	968.15	1.02	25816	1009	989	958	938	907	1000	949	542	291	500	620	1	1	108394549	1056	13.34	0.55	12	0.16	73.00	1786.00	2120	20240325	-54.06	927	20241115	5.07	2120	-54.06	20240325	927	5.07	20241115	2120	-54.06	20240325	927	5.07	20241115	1.43	N	014160	500	541 억	1104421	N	N	0	N	N
77	20241118	130300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	968	-3	5	-0.31	128551846	132884	35.96	963	978	951	1262	680	971	967.39	1.02	26443	1009	989	958	938	907	1000	949	542	291	500	620	1	1	108394549	1049	13.26	0.54	12	0.12	73.00	1786.00	2120	20240325	-54.34	927	20241115	4.42	2120	-54.34	20240325	927	4.42	20241115	2120	-54.34	20240325	927	4.42	20241115	1.43	N	014160	500	541 억	1104421	N	N	0	N	N
78	20241118	120302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	969	-2	5	-0.21	112081970	115852	31.35	963	978	951	1262	680	971	967.45	1.02	28602	1009	989	958	938	907	1000	949	542	291	500	620	1	1	108394549	1050	13.27	0.54	12	0.11	73.00	1786.00	2120	20240325	-54.29	927	20241115	4.53	2120	-54.29	20240325	927	4.53	20241115	2120	-54.29	20240325	927	4.53	20241115	1.43	N	014160	500	541 억	1104421	N	N	0	N	N
79	20241118	110301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	972	1	2	0.10	94901753	98119	26.55	963	978	951	1262	680	971	967.20	1.02	30691	1009	989	958	938	907	1000	949	542	291	500	620	1	1	108394549	1054	13.32	0.54	12	0.09	73.00	1786.00	2120	20240325	-54.15	927	20241115	4.85	2120	-54.15	20240325	927	4.85	20241115	2120	-54.15	20240325	927	4.85	20241115	1.43	N	014160	500	541 억	1104421	N	N	0	N	N
80	20241118	100302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	974	3	2	0.31	72908845	75476	20.42	963	978	951	1262	680	971	965.97	1.02	23427	1009	989	958	938	907	1000	949	542	291	500	620	1	1	108394549	1056	13.34	0.55	12	0.07	73.00	1786.00	2120	20240325	-54.06	927	20241115	5.07	2120	-54.06	20240325	927	5.07	20241115	2120	-54.06	20240325	927	5.07	20241115	1.43	N	014160	500	541 억	1104421	N	N	0	N	N
81	20241118	090259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	955	-16	5	-1.65	18145513	18857	5.10	963	970	951	1262	680	971	962.17	1.02	-2190	1009	989	958	938	907	1000	949	542	291	500	620	1	1	108394549	1035	13.08	0.53	12	0.02	73.00	1786.00	2120	20240325	-54.95	927	20241115	3.02	2120	-54.95	20240325	927	3.02	20241115	2120	-54.95	20240325	927	3.02	20241115	1.43	N	014160	500	541 억	1104421	N	N	0	N	N
82	20241115	160307	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	971	17	2	1.78	315394445	332698	154.27	941	978	927	1240	668	954	947.92	1.02	1210	983	968	960	945	937	964	941	542	286	500	610	1	1	108394549	1053	13.30	0.54	12	0.31	73.00	1786.00	2120	20240325	-54.20	927	20241115	4.75	2120	-54.20	20240325	927	4.75	20241115	2120	-54.20	20240325	927	4.75	20241115	1.45	N	014160	500	541 억	1101880	N	N	0	N	N
83	20241115	150314	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	953	-1	5	-0.10	226009756	240560	111.55	941	963	927	1240	668	954	939.52	1.02	10497	983	968	960	945	937	964	941	542	286	500	610	1	1	108394549	1033	13.05	0.53	12	0.22	73.00	1786.00	2120	20240325	-55.05	927	20241115	2.80	2120	-55.05	20240325	927	2.80	20241115	2120	-55.05	20240325	927	2.80	20241115	1.45	N	014160	500	541 억	1101880	N	N	0	N	N
84	20241115	140311	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	950	-4	5	-0.42	200485730	213675	99.08	941	963	927	1240	668	954	938.27	1.02	8494	983	968	960	945	937	964	941	542	286	500	610	1	1	108394549	1030	13.01	0.53	12	0.20	73.00	1786.00	2120	20240325	-55.19	927	20241115	2.48	2120	-55.19	20240325	927	2.48	20241115	2120	-55.19	20240325	927	2.48	20241115	1.45	N	014160	500	541 억	1101880	N	N	0	N	N
85	20241115	130311	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	956	2	2	0.21	186241667	198689	92.13	941	963	927	1240	668	954	937.35	1.02	13833	983	968	960	945	937	964	941	542	286	500	610	1	1	108394549	1036	13.10	0.54	12	0.18	73.00	1786.00	2120	20240325	-54.91	927	20241115	3.13	2120	-54.91	20240325	927	3.13	20241115	2120	-54.91	20240325	927	3.13	20241115	1.45	N	014160	500	541 억	1101880	N	N	0	N	N
86	20241115	120310	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	940	-14	5	-1.47	144195876	154269	71.54	941	963	927	1240	668	954	934.70	1.02	-8422	983	968	960	945	937	964	941	542	286	500	610	1	1	108394549	1019	12.88	0.53	12	0.14	73.00	1786.00	2120	20240325	-55.66	927	20241115	1.40	2120	-55.66	20240325	927	1.40	20241115	2120	-55.66	20240325	927	1.40	20241115	1.45	N	014160	500	541 억	1101880	N	N	0	N	N
87	20241115	110306	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	937	-17	5	-1.78	133420359	142799	66.22	941	963	927	1240	668	954	934.32	1.02	-10172	983	968	960	945	937	964	941	542	286	500	610	1	1	108394549	1016	12.84	0.52	12	0.13	73.00	1786.00	2120	20240325	-55.80	927	20241115	1.08	2120	-55.80	20240325	927	1.08	20241115	2120	-55.80	20240325	927	1.08	20241115	1.45	N	014160	500	541 억	1101880	N	N	0	N	N
88	20241115	100307	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	933	-21	5	-2.20	78483920	83875	38.89	941	963	928	1240	668	954	935.72	1.02	-12233	983	968	960	945	937	964	941	542	286	500	610	1	1	108394549	1011	12.78	0.52	12	0.08	73.00	1786.00	2120	20240325	-55.99	928	20241115	0.54	2120	-55.99	20240325	928	0.54	20241115	2120	-55.99	20240325	928	0.54	20241115	1.45	N	014160	500	541 억	1101880	N	N	0	N	N
89	20241115	090330	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	950	-4	5	-0.42	14381853	15272	7.08	941	963	941	1240	668	954	941.71	1.02	820	983	968	960	945	937	964	941	542	286	500	610	1	1	108394549	1030	13.01	0.53	12	0.01	73.00	1786.00	2120	20240325	-55.19	941	20241115	0.96	2120	-55.19	20240325	941	0.96	20241115	2120	-55.19	20240325	941	0.96	20241115	1.45	N	014160	500	541 억	1101880	N	N	0	N	N
90	20241114	160304	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	959	-12	5	-1.24	160403473	165961	94.65	966	975	958	1262	680	971	966.51	1.03	-4902	999	985	978	964	957	981	960	542	291	500	620	1	1	108394549	1040	13.14	0.54	12	0.15	73.00	1786.00	2120	20240325	-54.76	958	20241114	0.10	2120	-54.76	20240325	958	0.10	20241114	2120	-54.76	20240325	958	0.10	20241114	1.51	N	014160	500	541 억	1114767	N	N	0	N	N
91	20241114	150305	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	966	-5	5	-0.51	125738714	129894	74.08	966	975	964	1262	680	971	968.01	1.03	7966	999	985	978	964	957	981	960	542	291	500	620	1	1	108394549	1047	13.23	0.54	12	0.12	73.00	1786.00	2120	20240325	-54.43	964	20241114	0.21	2120	-54.43	20240325	964	0.21	20241114	2120	-54.43	20240325	964	0.21	20241114	1.51	N	014160	500	541 억	1114767	N	N	0	N	N
92	20241114	140302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	0	3	0.00	93829129	96857	55.24	966	975	966	1262	680	971	968.74	1.03	9676	999	985	978	964	957	981	960	542	291	500	620	1	1	108394549	1053	13.30	0.54	12	0.09	73.00	1786.00	2120	20240325	-54.20	965	20240805	0.62	2120	-54.20	20240325	965	0.62	20240805	2120	-54.20	20240325	965	0.62	20240805	1.51	N	014160	500	541 억	1114767	N	N	0	N	N
93	20241114	130303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	972	1	2	0.10	78460598	80987	46.19	966	975	966	1262	680	971	968.80	1.03	9073	999	985	978	964	957	981	960	542	291	500	620	1	1	108394549	1054	13.32	0.54	12	0.07	73.00	1786.00	2120	20240325	-54.15	965	20240805	0.73	2120	-54.15	20240325	965	0.73	20240805	2120	-54.15	20240325	965	0.73	20240805	1.51	N	014160	500	541 억	1114767	N	N	0	N	N
94	20241114	120302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	972	1	2	0.10	75746037	78194	44.59	966	975	966	1262	680	971	968.69	1.03	8735	999	985	978	964	957	981	960	542	291	500	620	1	1	108394549	1054	13.32	0.54	12	0.07	73.00	1786.00	2120	20240325	-54.15	965	20240805	0.73	2120	-54.15	20240325	965	0.73	20240805	2120	-54.15	20240325	965	0.73	20240805	1.51	N	014160	500	541 억	1114767	N	N	0	N	N
95	20241114	110305	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	0	3	0.00	55453302	57265	32.66	966	975	966	1262	680	971	968.36	1.03	11912	999	985	978	964	957	981	960	542	291	500	620	1	1	108394549	1053	13.30	0.54	12	0.05	73.00	1786.00	2120	20240325	-54.20	965	20240805	0.62	2120	-54.20	20240325	965	0.62	20240805	2120	-54.20	20240325	965	0.62	20240805	1.51	N	014160	500	541 억	1114767	N	N	0	N	N
96	20241114	100313	57	100.00	KOSPI		종이.목재	N	N	N	N	N	970	-1	5	-0.10	24220421	25065	14.29	966	971	966	1262	680	971	966.30	1.03	2489	999	985	978	964	957	981	960	542	291	500	620	1	1	108394549	1051	13.29	0.54	12	0.02	73.00	1786.00	2120	20240325	-54.25	965	20240805	0.52	2120	-54.25	20240325	965	0.52	20240805	2120	-54.25	20240325	965	0.52	20240805	1.51	N	014160	500	541 억	1114767	N	N	0	N	N
97	20241114	090301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	971	0	3	0.00	0	0	0.00	0	0	0	1262	680	971	0.00	1.03	0	999	985	978	964	957	981	960	542	291	500	620	1	1	108394549	1053	13.30	0.54	12	0.00	73.00	1786.00	2120	20240325	-54.20	965	20240805	0.62	2120	-54.20	20240325	965	0.62	20240805	2120	-54.20	20240325	965	0.62	20240805	1.51	N	014160	500	541 억	1114767	N	N	0	N	N
98	20241112	160256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	993	-9	5	-0.90	398536325	404382	154.48	1000	1006	972	1302	702	1002	985.54	1.14	-59564	1030	1015	1006	991	982	1011	987	542	300	500	640	1	1	108394549	1076	13.60	0.56	12	0.37	73.00	1786.00	2120	20240325	-53.16	965	20240805	2.90	2120	-53.16	20240325	965	2.90	20240805	2120	-53.16	20240325	965	2.90	20240805	1.56	N	014160	500	541 억	1233585	N	N	0	N	N
99	20241112	150258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	973	-29	5	-2.89	352770751	358159	136.82	1000	1006	972	1302	702	1002	984.96	1.14	-92078	1030	1015	1006	991	982	1011	987	542	300	500	640	1	1	108394549	1055	13.33	0.54	12	0.33	73.00	1786.00	2120	20240325	-54.10	965	20240805	0.83	2120	-54.10	20240325	965	0.83	20240805	2120	-54.10	20240325	965	0.83	20240805	1.56	N	014160	500	541 억	1233585	N	N	0	N	N
100	20241112	140301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	983	-19	5	-1.90	233296524	235957	90.14	1000	1006	981	1302	702	1002	988.72	1.14	-83768	1030	1015	1006	991	982	1011	987	542	300	500	640	1	1	108394549	1066	13.47	0.55	12	0.22	73.00	1786.00	2120	20240325	-53.63	965	20240805	1.87	2120	-53.63	20240325	965	1.87	20240805	2120	-53.63	20240325	965	1.87	20240805	1.56	N	014160	500	541 억	1233585	N	N	0	N	N
101	20241112	130258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	992	-10	5	-1.00	194311136	196386	75.02	1000	1006	981	1302	702	1002	989.43	1.14	-69708	1030	1015	1006	991	982	1011	987	542	300	500	640	1	1	108394549	1075	13.59	0.56	12	0.18	73.00	1786.00	2120	20240325	-53.21	965	20240805	2.80	2120	-53.21	20240325	965	2.80	20240805	2120	-53.21	20240325	965	2.80	20240805	1.56	N	014160	500	541 억	1233585	N	N	0	N	N
102	20241112	120259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	988	-14	5	-1.40	177828458	179688	68.64	1000	1006	981	1302	702	1002	989.65	1.14	-68721	1030	1015	1006	991	982	1011	987	542	300	500	640	1	1	108394549	1071	13.53	0.55	12	0.17	73.00	1786.00	2120	20240325	-53.40	965	20240805	2.38	2120	-53.40	20240325	965	2.38	20240805	2120	-53.40	20240325	965	2.38	20240805	1.56	N	014160	500	541 억	1233585	N	N	0	N	N
103	20241112	110257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	991	-11	5	-1.10	150139300	151741	57.97	1000	1006	981	1302	702	1002	989.44	1.14	-56282	1030	1015	1006	991	982	1011	987	542	300	500	640	1	1	108394549	1074	13.58	0.55	12	0.14	73.00	1786.00	2120	20240325	-53.25	965	20240805	2.69	2120	-53.25	20240325	965	2.69	20240805	2120	-53.25	20240325	965	2.69	20240805	1.56	N	014160	500	541 억	1233585	N	N	0	N	N
104	20241112	100258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	987	-15	5	-1.50	134799889	136253	52.05	1000	1006	981	1302	702	1002	989.34	1.14	-53871	1030	1015	1006	991	982	1011	987	542	300	500	640	1	1	108394549	1070	13.52	0.55	12	0.13	73.00	1786.00	2120	20240325	-53.44	965	20240805	2.28	2120	-53.44	20240325	965	2.28	20240805	2120	-53.44	20240325	965	2.28	20240805	1.56	N	014160	500	541 억	1233585	N	N	0	N	N
105	20241112	090257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1000	-2	5	-0.20	4800000	4800	1.83	1000	1000	1000	1302	702	1002	1000.00	1.14	-579	1030	1015	1006	991	982	1011	987	542	300	500	640	1	1	108394549	1084	13.70	0.56	12	0.00	73.00	1786.00	2120	20240325	-52.83	965	20240805	3.63	2120	-52.83	20240325	965	3.63	20240805	2120	-52.83	20240325	965	3.63	20240805	1.56	N	014160	500	541 억	1233585	N	N	0	N	N
106	20241111	160255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1002	-19	5	-1.86	251977082	251015	204.81	1021	1021	997	1327	715	1021	1003.83	1.19	-60280	1037	1028	1019	1010	1001	1033	1015	542	306	500	650	1	1	108394549	1086	13.73	0.56	12	0.23	73.00	1786.00	2120	20240325	-52.74	965	20240805	3.83	2120	-52.74	20240325	965	3.83	20240805	2120	-52.74	20240325	965	3.83	20240805	1.56	N	014160	500	541 억	1294314	N	N	27	N	N
107	20241111	150304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1000	-21	5	-2.06	243272394	242323	197.72	1021	1021	997	1327	715	1021	1003.92	1.19	-57875	1037	1028	1019	1010	1001	1033	1015	542	306	500	650	1	1	108394549	1084	13.70	0.56	12	0.22	73.00	1786.00	2120	20240325	-52.83	965	20240805	3.63	2120	-52.83	20240325	965	3.63	20240805	2120	-52.83	20240325	965	3.63	20240805	1.56	N	014160	500	541 억	1294314	N	N	27	N	N
108	20241111	140258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1001	-20	5	-1.96	231200450	230255	187.87	1021	1021	997	1327	715	1021	1004.11	1.19	-54053	1037	1028	1019	1010	1001	1033	1015	542	306	500	650	1	1	108394549	1085	13.71	0.56	12	0.21	73.00	1786.00	2120	20240325	-52.78	965	20240805	3.73	2120	-52.78	20240325	965	3.73	20240805	2120	-52.78	20240325	965	3.73	20240805	1.56	N	014160	500	541 억	1294314	N	N	27	N	N
109	20241111	130258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1002	-19	5	-1.86	216922409	215968	176.22	1021	1021	997	1327	715	1021	1004.42	1.19	-52429	1037	1028	1019	1010	1001	1033	1015	542	306	500	650	1	1	108394549	1086	13.73	0.56	12	0.20	73.00	1786.00	2120	20240325	-52.74	965	20240805	3.83	2120	-52.74	20240325	965	3.83	20240805	2120	-52.74	20240325	965	3.83	20240805	1.56	N	014160	500	541 억	1294314	N	N	27	N	N
110	20241111	120257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1004	-17	5	-1.67	171350680	170365	139.01	1021	1021	1000	1327	715	1021	1005.79	1.19	-29096	1037	1028	1019	1010	1001	1033	1015	542	306	500	650	1	1	108394549	1088	13.75	0.56	12	0.16	73.00	1786.00	2120	20240325	-52.64	965	20240805	4.04	2120	-52.64	20240325	965	4.04	20240805	2120	-52.64	20240325	965	4.04	20240805	1.56	N	014160	500	541 억	1294314	N	N	27	N	N
111	20241111	110257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1000	-21	5	-2.06	147874416	146903	119.86	1021	1021	1000	1327	715	1021	1006.61	1.19	-21352	1037	1028	1019	1010	1001	1033	1015	542	306	500	650	1	1	108394549	1084	13.70	0.56	12	0.14	73.00	1786.00	2120	20240325	-52.83	965	20240805	3.63	2120	-52.83	20240325	965	3.63	20240805	2120	-52.83	20240325	965	3.63	20240805	1.56	N	014160	500	541 억	1294314	N	N	27	N	N
112	20241111	100254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1009	-12	5	-1.18	72936799	72141	58.86	1021	1021	1005	1327	715	1021	1011.03	1.19	-16013	1037	1028	1019	1010	1001	1033	1015	542	306	500	650	1	1	108394549	1094	13.82	0.56	12	0.07	73.00	1786.00	2120	20240325	-52.41	965	20240805	4.56	2120	-52.41	20240325	965	4.56	20240805	2120	-52.41	20240325	965	4.56	20240805	1.56	N	014160	500	541 억	1294314	N	N	27	N	N
113	20241111	090255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1015	-6	5	-0.59	3606415	3533	2.88	1021	1021	1015	1327	715	1021	1020.78	1.19	-1223	1037	1028	1019	1010	1001	1033	1015	542	306	500	650	1	1	108394549	1100	13.90	0.57	12	0.00	73.00	1786.00	2120	20240325	-52.12	965	20240805	5.18	2120	-52.12	20240325	965	5.18	20240805	2120	-52.12	20240325	965	5.18	20240805	1.56	N	014160	500	541 억	1294314	N	N	27	N	N
114	20241108	160252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1021	12	2	1.19	122808304	120307	94.63	1010	1028	1010	1311	707	1009	1020.79	1.15	46717	1039	1023	1015	999	991	1020	996	542	302	500	640	1	1	108394549	1107	13.99	0.57	12	0.11	73.00	1786.00	2120	20240325	-51.84	965	20240805	5.80	2120	-51.84	20240325	965	5.80	20240805	2120	-51.84	20240325	965	5.80	20240805	1.56	N	014160	500	541 억	1246873	N	N	27	N	N
115	20241108	150258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1024	15	2	1.49	111447180	109211	85.91	1010	1028	1010	1311	707	1009	1020.48	1.15	46403	1039	1023	1015	999	991	1020	996	542	302	500	640	1	1	108394549	1110	14.03	0.57	12	0.10	73.00	1786.00	2120	20240325	-51.70	965	20240805	6.11	2120	-51.70	20240325	965	6.11	20240805	2120	-51.70	20240325	965	6.11	20240805	1.56	N	014160	500	541 억	1246873	N	N	27	N	N
116	20241108	140256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	17	2	1.68	104663496	102577	80.69	1010	1028	1010	1311	707	1009	1020.34	1.15	43657	1039	1023	1015	999	991	1020	996	542	302	500	640	1	1	108394549	1112	14.05	0.57	12	0.09	73.00	1786.00	2120	20240325	-51.60	965	20240805	6.32	2120	-51.60	20240325	965	6.32	20240805	2120	-51.60	20240325	965	6.32	20240805	1.56	N	014160	500	541 억	1246873	N	N	27	N	N
117	20241108	130256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	19	2	1.88	91876956	90093	70.87	1010	1028	1010	1311	707	1009	1019.80	1.15	44332	1039	1023	1015	999	991	1020	996	542	302	500	640	1	1	108394549	1114	14.08	0.58	12	0.08	73.00	1786.00	2120	20240325	-51.51	965	20240805	6.53	2120	-51.51	20240325	965	6.53	20240805	2120	-51.51	20240325	965	6.53	20240805	1.56	N	014160	500	541 억	1246873	N	N	27	N	N
118	20241108	120258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1020	11	2	1.09	63948295	62852	49.44	1010	1024	1010	1311	707	1009	1017.44	1.15	26454	1039	1023	1015	999	991	1020	996	542	302	500	640	1	1	108394549	1106	13.97	0.57	12	0.06	73.00	1786.00	2120	20240325	-51.89	965	20240805	5.70	2120	-51.89	20240325	965	5.70	20240805	2120	-51.89	20240325	965	5.70	20240805	1.56	N	014160	500	541 억	1246873	N	N	27	N	N
119	20241108	110257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1019	10	2	0.99	61442585	60391	47.50	1010	1024	1010	1311	707	1009	1017.41	1.15	25930	1039	1023	1015	999	991	1020	996	542	302	500	640	1	1	108394549	1105	13.96	0.57	12	0.06	73.00	1786.00	2120	20240325	-51.93	965	20240805	5.60	2120	-51.93	20240325	965	5.60	20240805	2120	-51.93	20240325	965	5.60	20240805	1.56	N	014160	500	541 억	1246873	N	N	27	N	N
120	20241108	100257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1016	7	2	0.69	55326210	54383	42.78	1010	1024	1010	1311	707	1009	1017.34	1.15	21673	1039	1023	1015	999	991	1020	996	542	302	500	640	1	1	108394549	1101	13.92	0.57	12	0.05	73.00	1786.00	2120	20240325	-52.08	965	20240805	5.28	2120	-52.08	20240325	965	5.28	20240805	2120	-52.08	20240325	965	5.28	20240805	1.56	N	014160	500	541 억	1246873	N	N	27	N	N
121	20241108	090253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1016	7	2	0.69	8623534	8511	6.69	1010	1016	1010	1311	707	1009	1013.22	1.15	7397	1039	1023	1015	999	991	1020	996	542	302	500	640	1	1	108394549	1101	13.92	0.57	12	0.01	73.00	1786.00	2120	20240325	-52.08	965	20240805	5.28	2120	-52.08	20240325	965	5.28	20240805	2120	-52.08	20240325	965	5.28	20240805	1.56	N	014160	500	541 억	1246873	N	N	27	N	N
122	20241107	160254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1009	-12	5	-1.18	128338951	126887	45.01	1021	1031	1007	1327	715	1021	1011.48	1.17	-19629	1050	1035	1025	1010	1000	1030	1005	542	306	500	650	1	1	108394549	1094	13.82	0.56	12	0.12	73.00	1786.00	2120	20240325	-52.41	965	20240805	4.56	2120	-52.41	20240325	965	4.56	20240805	2120	-52.41	20240325	965	4.56	20240805	1.58	N	014160	500	541 억	1264244	N	N	27	N	N
123	20241107	150255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1013	-8	5	-0.78	97871590	96705	34.30	1021	1031	1007	1327	715	1021	1012.06	1.17	-11727	1050	1035	1025	1010	1000	1030	1005	542	306	500	650	1	1	108394549	1098	13.88	0.57	12	0.09	73.00	1786.00	2120	20240325	-52.22	965	20240805	4.97	2120	-52.22	20240325	965	4.97	20240805	2120	-52.22	20240325	965	4.97	20240805	1.58	N	014160	500	541 억	1264244	N	N	35	N	N
124	20241107	140257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1016	-5	5	-0.49	73602090	72700	25.79	1021	1031	1007	1327	715	1021	1012.41	1.17	-10910	1050	1035	1025	1010	1000	1030	1005	542	306	500	650	1	1	108394549	1101	13.92	0.57	12	0.07	73.00	1786.00	2120	20240325	-52.08	965	20240805	5.28	2120	-52.08	20240325	965	5.28	20240805	2120	-52.08	20240325	965	5.28	20240805	1.58	N	014160	500	541 억	1264244	N	N	35	N	N
125	20241107	130257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1016	-5	5	-0.49	60981759	60241	21.37	1021	1031	1007	1327	715	1021	1012.30	1.17	-10918	1050	1035	1025	1010	1000	1030	1005	542	306	500	650	1	1	108394549	1101	13.92	0.57	12	0.06	73.00	1786.00	2120	20240325	-52.08	965	20240805	5.28	2120	-52.08	20240325	965	5.28	20240805	2120	-52.08	20240325	965	5.28	20240805	1.58	N	014160	500	541 억	1264244	N	N	35	N	N
126	20241107	120256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1016	-5	5	-0.49	59025001	58312	20.68	1021	1031	1007	1327	715	1021	1012.23	1.17	-10996	1050	1035	1025	1010	1000	1030	1005	542	306	500	650	1	1	108394549	1101	13.92	0.57	12	0.05	73.00	1786.00	2120	20240325	-52.08	965	20240805	5.28	2120	-52.08	20240325	965	5.28	20240805	2120	-52.08	20240325	965	5.28	20240805	1.58	N	014160	500	541 억	1264244	N	N	35	N	N
127	20241107	110255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1015	-6	5	-0.59	51371971	50757	18.00	1021	1031	1007	1327	715	1021	1012.12	1.17	-11060	1050	1035	1025	1010	1000	1030	1005	542	306	500	650	1	1	108394549	1100	13.90	0.57	12	0.05	73.00	1786.00	2120	20240325	-52.12	965	20240805	5.18	2120	-52.12	20240325	965	5.18	20240805	2120	-52.12	20240325	965	5.18	20240805	1.58	N	014160	500	541 억	1264244	N	N	35	N	N
128	20241107	100255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1015	-6	5	-0.59	43404811	42903	15.22	1021	1031	1007	1327	715	1021	1011.70	1.17	-8782	1050	1035	1025	1010	1000	1030	1005	542	306	500	650	1	1	108394549	1100	13.90	0.57	12	0.04	73.00	1786.00	2120	20240325	-52.12	965	20240805	5.18	2120	-52.12	20240325	965	5.18	20240805	2120	-52.12	20240325	965	5.18	20240805	1.58	N	014160	500	541 억	1264244	N	N	35	N	N
129	20241107	090255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1021	0	3	0.00	1598774	1564	0.55	1021	1031	1021	1327	715	1021	1022.23	1.17	-297	1050	1035	1025	1010	1000	1030	1005	542	306	500	650	1	1	108394549	1107	13.99	0.57	12	0.00	73.00	1786.00	2120	20240325	-51.84	965	20240805	5.80	2120	-51.84	20240325	965	5.80	20240805	2120	-51.84	20240325	965	5.80	20240805	1.58	N	014160	500	541 억	1264244	N	N	35	N	N
130	20241106	160256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1021	-5	5	-0.49	281238453	273412	207.54	1035	1040	1015	1333	719	1026	1028.63	1.17	14071	1037	1031	1024	1018	1011	1034	1021	542	307	500	650	1	1	108394549	1107	13.99	0.57	12	0.25	73.00	1786.00	2120	20240325	-51.84	965	20240805	5.80	2120	-51.84	20240325	965	5.80	20240805	2120	-51.84	20240325	965	5.80	20240805	1.64	N	014160	500	541 억	1271184	N	N	35	N	N
131	20241106	150303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-4	5	-0.39	248744389	241479	183.30	1035	1040	1018	1333	719	1026	1030.09	1.17	14847	1037	1031	1024	1018	1011	1034	1021	542	307	500	650	1	1	108394549	1108	14.00	0.57	12	0.22	73.00	1786.00	2120	20240325	-51.79	965	20240805	5.91	2120	-51.79	20240325	965	5.91	20240805	2120	-51.79	20240325	965	5.91	20240805	1.64	N	014160	500	541 억	1271184	N	N	9	N	N
132	20241106	140302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1020	-6	5	-0.58	221402028	214746	163.01	1035	1040	1018	1333	719	1026	1030.99	1.17	14396	1037	1031	1024	1018	1011	1034	1021	542	307	500	650	1	1	108394549	1106	13.97	0.57	12	0.20	73.00	1786.00	2120	20240325	-51.89	965	20240805	5.70	2120	-51.89	20240325	965	5.70	20240805	2120	-51.89	20240325	965	5.70	20240805	1.64	N	014160	500	541 억	1271184	N	N	9	N	N
133	20241106	130301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	3	2	0.29	179518130	173757	131.90	1035	1040	1024	1333	719	1026	1033.16	1.17	15486	1037	1031	1024	1018	1011	1034	1021	542	307	500	650	1	1	108394549	1115	14.10	0.58	12	0.16	73.00	1786.00	2120	20240325	-51.46	965	20240805	6.63	2120	-51.46	20240325	965	6.63	20240805	2120	-51.46	20240325	965	6.63	20240805	1.64	N	014160	500	541 억	1271184	N	N	9	N	N
134	20241106	120254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	6	2	0.58	143289497	138469	105.11	1035	1040	1032	1333	719	1026	1034.81	1.17	30425	1037	1031	1024	1018	1011	1034	1021	542	307	500	650	1	1	108394549	1119	14.14	0.58	12	0.13	73.00	1786.00	2120	20240325	-51.32	965	20240805	6.94	2120	-51.32	20240325	965	6.94	20240805	2120	-51.32	20240325	965	6.94	20240805	1.64	N	014160	500	541 억	1271184	N	N	9	N	N
135	20241106	110258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1036	10	2	0.97	92041393	88871	67.46	1035	1040	1032	1333	719	1026	1035.67	1.17	21136	1037	1031	1024	1018	1011	1034	1021	542	307	500	650	1	1	108394549	1123	14.19	0.58	12	0.08	73.00	1786.00	2120	20240325	-51.13	965	20240805	7.36	2120	-51.13	20240325	965	7.36	20240805	2120	-51.13	20240325	965	7.36	20240805	1.64	N	014160	500	541 억	1271184	N	N	9	N	N
136	20241106	100258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1037	11	2	1.07	76959716	74329	56.42	1035	1040	1032	1333	719	1026	1035.39	1.17	13286	1037	1031	1024	1018	1011	1034	1021	542	307	500	650	1	1	108394549	1124	14.21	0.58	12	0.07	73.00	1786.00	2120	20240325	-51.08	965	20240805	7.46	2120	-51.08	20240325	965	7.46	20240805	2120	-51.08	20240325	965	7.46	20240805	1.64	N	014160	500	541 억	1271184	N	N	9	N	N
137	20241106	090256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1034	8	2	0.78	1556636	1504	1.14	1035	1035	1032	1333	719	1026	1035.00	1.17	-272	1037	1031	1024	1018	1011	1034	1021	542	307	500	650	1	1	108394549	1121	14.16	0.58	12	0.00	73.00	1786.00	2120	20240325	-51.23	965	20240805	7.15	2120	-51.23	20240325	965	7.15	20240805	2120	-51.23	20240325	965	7.15	20240805	1.64	N	014160	500	541 억	1271184	N	N	9	N	N
138	20241105	160251	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	4	2	0.39	129061574	126157	44.84	1020	1030	1017	1328	716	1022	1023.03	1.14	39349	1070	1046	1032	1008	994	1039	1001	542	306	500	650	1	1	108394549	1112	14.05	0.57	12	0.12	73.00	1786.00	2120	20240325	-51.60	965	20240805	6.32	2120	-51.60	20240325	965	6.32	20240805	2120	-51.60	20240325	965	6.32	20240805	1.69	N	014160	500	541 억	1231052	N	N	9	N	N
139	20241105	150257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	3	2	0.29	120676151	117961	41.93	1020	1030	1017	1328	716	1022	1023.03	1.14	38121	1070	1046	1032	1008	994	1039	1001	542	306	500	650	1	1	108394549	1111	14.04	0.57	12	0.11	73.00	1786.00	2120	20240325	-51.65	965	20240805	6.22	2120	-51.65	20240325	965	6.22	20240805	2120	-51.65	20240325	965	6.22	20240805	1.69	N	014160	500	541 억	1231052	N	N	6	N	N
140	20241105	140253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	6	2	0.59	110570448	108099	38.42	1020	1030	1017	1328	716	1022	1022.87	1.14	32748	1070	1046	1032	1008	994	1039	1001	542	306	500	650	1	1	108394549	1114	14.08	0.58	12	0.10	73.00	1786.00	2120	20240325	-51.51	965	20240805	6.53	2120	-51.51	20240325	965	6.53	20240805	2120	-51.51	20240325	965	6.53	20240805	1.69	N	014160	500	541 억	1231052	N	N	6	N	N
141	20241105	130254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	8	2	0.78	107920220	105521	37.51	1020	1030	1017	1328	716	1022	1022.74	1.14	31483	1070	1046	1032	1008	994	1039	1001	542	306	500	650	1	1	108394549	1116	14.11	0.58	12	0.10	73.00	1786.00	2120	20240325	-51.42	965	20240805	6.74	2120	-51.42	20240325	965	6.74	20240805	2120	-51.42	20240325	965	6.74	20240805	1.69	N	014160	500	541 억	1231052	N	N	6	N	N
142	20241105	120255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	3	2	0.29	96169983	94081	33.44	1020	1028	1017	1328	716	1022	1022.21	1.14	24874	1070	1046	1032	1008	994	1039	1001	542	306	500	650	1	1	108394549	1111	14.04	0.57	12	0.09	73.00	1786.00	2120	20240325	-51.65	965	20240805	6.22	2120	-51.65	20240325	965	6.22	20240805	2120	-51.65	20240325	965	6.22	20240805	1.69	N	014160	500	541 억	1231052	N	N	6	N	N
143	20241105	110249	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1028	6	2	0.59	78170448	76519	27.20	1020	1028	1017	1328	716	1022	1021.58	1.14	13117	1070	1046	1032	1008	994	1039	1001	542	306	500	650	1	1	108394549	1114	14.08	0.58	12	0.07	73.00	1786.00	2120	20240325	-51.51	965	20240805	6.53	2120	-51.51	20240325	965	6.53	20240805	2120	-51.51	20240325	965	6.53	20240805	1.69	N	014160	500	541 억	1231052	N	N	6	N	N
144	20241105	100252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	4	2	0.39	63822031	62540	22.23	1020	1026	1017	1328	716	1022	1020.48	1.14	8391	1070	1046	1032	1008	994	1039	1001	542	306	500	650	1	1	108394549	1112	14.05	0.57	12	0.06	73.00	1786.00	2120	20240325	-51.60	965	20240805	6.32	2120	-51.60	20240325	965	6.32	20240805	2120	-51.60	20240325	965	6.32	20240805	1.69	N	014160	500	541 억	1231052	N	N	6	N	N
145	20241105	090251	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1026	4	2	0.39	13869088	13594	4.83	1020	1026	1020	1328	716	1022	1020.11	1.14	2247	1070	1046	1032	1008	994	1039	1001	542	306	500	650	1	1	108394549	1112	14.05	0.57	12	0.01	73.00	1786.00	2120	20240325	-51.60	965	20240805	6.32	2120	-51.60	20240325	965	6.32	20240805	2120	-51.60	20240325	965	6.32	20240805	1.69	N	014160	500	541 억	1231052	N	N	6	N	N
146	20241104	160250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-17	5	-1.64	287962955	279433	76.53	1050	1056	1018	1350	728	1039	1030.58	1.10	30855	1071	1054	1033	1016	995	1063	1025	542	311	500	660	1	1	108394549	1108	14.00	0.57	12	0.26	73.00	1786.00	2120	20240325	-51.79	965	20240805	5.91	2120	-51.79	20240325	965	5.91	20240805	2120	-51.79	20240325	965	5.91	20240805	1.68	N	014160	500	541 억	1197308	N	N	6	N	N
147	20241104	150256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-17	5	-1.64	197501838	190775	52.25	1050	1056	1022	1350	728	1039	1035.26	1.10	-2646	1071	1054	1033	1016	995	1063	1025	542	311	500	660	1	1	108394549	1108	14.00	0.57	12	0.18	73.00	1786.00	2120	20240325	-51.79	965	20240805	5.91	2120	-51.79	20240325	965	5.91	20240805	2120	-51.79	20240325	965	5.91	20240805	1.68	N	014160	500	541 억	1197308	N	N	4	N	N
148	20241104	140251	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1039	0	3	0.00	108548440	104192	28.54	1050	1056	1034	1350	728	1039	1041.81	1.10	-19958	1071	1054	1033	1016	995	1063	1025	542	311	500	660	1	1	108394549	1126	14.23	0.58	12	0.10	73.00	1786.00	2120	20240325	-50.99	965	20240805	7.67	2120	-50.99	20240325	965	7.67	20240805	2120	-50.99	20240325	965	7.67	20240805	1.68	N	014160	500	541 억	1197308	N	N	4	N	N
149	20241104	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	-1	5	-0.10	95639826	91762	25.13	1050	1056	1034	1350	728	1039	1042.26	1.10	-18807	1071	1054	1033	1016	995	1063	1025	542	311	500	660	1	1	108394549	1125	14.22	0.58	12	0.08	73.00	1786.00	2120	20240325	-51.04	965	20240805	7.56	2120	-51.04	20240325	965	7.56	20240805	2120	-51.04	20240325	965	7.56	20240805	1.68	N	014160	500	541 억	1197308	N	N	4	N	N
150	20241104	120247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	4	2	0.38	71779707	68803	18.84	1050	1056	1034	1350	728	1039	1043.26	1.10	-15279	1071	1054	1033	1016	995	1063	1025	542	311	500	660	1	1	108394549	1131	14.29	0.58	12	0.06	73.00	1786.00	2120	20240325	-50.80	965	20240805	8.08	2120	-50.80	20240325	965	8.08	20240805	2120	-50.80	20240325	965	8.08	20240805	1.68	N	014160	500	541 억	1197308	N	N	4	N	N
151	20241104	110246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1039	0	3	0.00	52581104	50330	13.78	1050	1056	1034	1350	728	1039	1044.73	1.10	-15003	1071	1054	1033	1016	995	1063	1025	542	311	500	660	1	1	108394549	1126	14.23	0.58	12	0.05	73.00	1786.00	2120	20240325	-50.99	965	20240805	7.67	2120	-50.99	20240325	965	7.67	20240805	2120	-50.99	20240325	965	7.67	20240805	1.68	N	014160	500	541 억	1197308	N	N	4	N	N
152	20241104	100245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1040	1	2	0.10	46956734	44902	12.30	1050	1056	1034	1350	728	1039	1045.76	1.10	-15066	1071	1054	1033	1016	995	1063	1025	542	311	500	660	1	1	108394549	1127	14.25	0.58	12	0.04	73.00	1786.00	2120	20240325	-50.94	965	20240805	7.77	2120	-50.94	20240325	965	7.77	20240805	2120	-50.94	20240325	965	7.77	20240805	1.68	N	014160	500	541 억	1197308	N	N	4	N	N
153	20241104	090245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1054	15	2	1.44	30304592	28830	7.90	1050	1056	1040	1350	728	1039	1051.15	1.10	-5378	1071	1054	1033	1016	995	1063	1025	542	311	500	660	1	1	108394549	1142	14.44	0.59	12	0.03	73.00	1786.00	2120	20240325	-50.28	965	20240805	9.22	2120	-50.28	20240325	965	9.22	20240805	2120	-50.28	20240325	965	9.22	20240805	1.68	N	014160	500	541 억	1197308	N	N	4	N	N
154	20241101	160239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1039	9	2	0.87	372847380	364882	518.25	1029	1050	1012	1339	721	1030	1021.65	1.09	-4482	1050	1039	1029	1018	1008	1035	1014	542	309	500	650	1	1	108394549	1126	14.23	0.58	12	0.34	73.00	1786.00	2120	20240325	-50.99	965	20240805	7.67	2120	-50.99	20240325	965	7.67	20240805	2120	-50.99	20240325	965	7.67	20240805	1.69	N	014160	500	541 억	1183385	N	N	4	N	N
155	20241101	150245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	0	3	0.00	242880652	237870	337.85	1029	1050	1012	1339	721	1030	1021.06	1.09	-13944	1050	1039	1029	1018	1008	1035	1014	542	309	500	650	1	1	108394549	1116	14.11	0.58	12	0.22	73.00	1786.00	2120	20240325	-51.42	965	20240805	6.74	2120	-51.42	20240325	965	6.74	20240805	2120	-51.42	20240325	965	6.74	20240805	1.69	N	014160	500	541 억	1183385	N	N	6	N	N
156	20241101	140239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1023	-7	5	-0.68	167525054	164233	233.26	1029	1050	1012	1339	721	1030	1020.05	1.09	21406	1050	1039	1029	1018	1008	1035	1014	542	309	500	650	1	1	108394549	1109	14.01	0.57	12	0.15	73.00	1786.00	2120	20240325	-51.75	965	20240805	6.01	2120	-51.75	20240325	965	6.01	20240805	2120	-51.75	20240325	965	6.01	20240805	1.69	N	014160	500	541 억	1183385	N	N	6	N	N
157	20241101	130302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1022	-8	5	-0.78	162693592	159504	226.55	1029	1050	1012	1339	721	1030	1020.00	1.09	23949	1050	1039	1029	1018	1008	1035	1014	542	309	500	650	1	1	108394549	1108	14.00	0.57	12	0.15	73.00	1786.00	2120	20240325	-51.79	965	20240805	5.91	2120	-51.79	20240325	965	5.91	20240805	2120	-51.79	20240325	965	5.91	20240805	1.69	N	014160	500	541 억	1183385	N	N	6	N	N
158	20241101	120303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	-12	5	-1.17	160749175	157596	223.84	1029	1050	1012	1339	721	1030	1020.01	1.09	24367	1050	1039	1029	1018	1008	1035	1014	542	309	500	650	1	1	108394549	1103	13.95	0.57	12	0.15	73.00	1786.00	2120	20240325	-51.98	965	20240805	5.49	2120	-51.98	20240325	965	5.49	20240805	2120	-51.98	20240325	965	5.49	20240805	1.69	N	014160	500	541 억	1183385	N	N	6	N	N
159	20241101	110301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1019	-11	5	-1.07	157477547	154382	219.27	1029	1050	1012	1339	721	1030	1020.05	1.09	23224	1050	1039	1029	1018	1008	1035	1014	542	309	500	650	1	1	108394549	1105	13.96	0.57	12	0.14	73.00	1786.00	2120	20240325	-51.93	965	20240805	5.60	2120	-51.93	20240325	965	5.60	20240805	2120	-51.93	20240325	965	5.60	20240805	1.69	N	014160	500	541 억	1183385	N	N	6	N	N
160	20241101	100302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1021	-9	5	-0.87	56145784	54571	77.51	1029	1050	1018	1339	721	1030	1028.86	1.09	-7944	1050	1039	1029	1018	1008	1035	1014	542	309	500	650	1	1	108394549	1107	13.99	0.57	12	0.05	73.00	1786.00	2120	20240325	-51.84	965	20240805	5.80	2120	-51.84	20240325	965	5.80	20240805	2120	-51.84	20240325	965	5.80	20240805	1.69	N	014160	500	541 억	1183385	N	N	6	N	N
161	20241101	090301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1025	-5	5	-0.49	2483656	2415	3.43	1029	1029	1025	1339	721	1030	1028.43	1.09	-972	1050	1039	1029	1018	1008	1035	1014	542	309	500	650	1	1	108394549	1111	14.04	0.57	12	0.00	73.00	1786.00	2120	20240325	-51.65	965	20240805	6.22	2120	-51.65	20240325	965	6.22	20240805	2120	-51.65	20240325	965	6.22	20240805	1.69	N	014160	500	541 억	1183385	N	N	6	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History