KissMeData/027970/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

54 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	20231031	160402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1167	-2	5	-0.17	57037375	46588	430.33	1240	1240	1163	1519	819	1169	1224.29	0.07	-411	1193	1181	1158	1146	1123	1187	1152	1902	350	1000	810	1	1	190178237	2219	29.92	0.66	12	0.02	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	123735	N	N	0	N	N
3	20231031	150407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1172	3	2	0.26	56467006	46099	425.82	1240	1240	1163	1519	819	1169	1224.91	0.07	-378	1193	1181	1158	1146	1123	1187	1152	1902	350	1000	810	1	1	190178237	2229	30.05	0.67	12	0.02	39.00	1760.00	1530	20230503	-23.40	1050	20230103	11.62	1530	-23.40	20230503	1050	11.62	20230103	1530	-23.40	20230503	1050	11.62	20230103	1.00	N	027970	1000	1901 억	123735	N	N	0	N	N
4	20231031	140410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1167	-2	5	-0.17	51381068	41739	385.54	1240	1240	1165	1519	819	1169	1231.01	0.07	-27	1193	1181	1158	1146	1123	1187	1152	1902	350	1000	810	1	1	190178237	2219	29.92	0.66	12	0.02	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	123735	N	N	0	N	N
5	20231031	130407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1172	3	2	0.26	48202299	39014	360.37	1240	1240	1165	1519	819	1169	1235.51	0.07	-29	1193	1181	1158	1146	1123	1187	1152	1902	350	1000	810	1	1	190178237	2229	30.05	0.67	12	0.02	39.00	1760.00	1530	20230503	-23.40	1050	20230103	11.62	1530	-23.40	20230503	1050	11.62	20230103	1530	-23.40	20230503	1050	11.62	20230103	1.00	N	027970	1000	1901 억	123735	N	N	0	N	N
6	20231031	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1173	4	2	0.34	47995961	38838	358.75	1240	1240	1165	1519	819	1169	1235.80	0.07	-31	1193	1181	1158	1146	1123	1187	1152	1902	350	1000	810	1	1	190178237	2231	30.08	0.67	12	0.02	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	1.00	N	027970	1000	1901 억	123735	N	N	0	N	N
7	20231031	110415	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1173	4	2	0.34	47550979	38457	355.23	1240	1240	1165	1519	819	1169	1236.47	0.07	-31	1193	1181	1158	1146	1123	1187	1152	1902	350	1000	810	1	1	190178237	2231	30.08	0.67	12	0.02	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	1.00	N	027970	1000	1901 억	123735	N	N	0	N	N
8	20231031	100410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1168	-1	5	-0.09	46962960	37954	350.58	1240	1240	1165	1519	819	1169	1237.37	0.07	-31	1193	1181	1158	1146	1123	1187	1152	1902	350	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	1.00	N	027970	1000	1901 억	123735	N	N	0	N	N
9	20231031	090405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	-4	5	-0.34	46751232	37773	348.91	1240	1240	1165	1519	819	1169	1237.69	0.07	-51	1193	1181	1158	1146	1123	1187	1152	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	1.00	N	027970	1000	1901 억	123735	N	N	0	N	N
10	20231030	160402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1169	7	2	0.60	12471168	10826	41.14	1160	1170	1135	1510	814	1162	1151.81	0.07	-83	1201	1181	1158	1138	1115	1191	1148	1902	348	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	1.01	N	027970	1000	1901 억	123856	N	N	0	N	N
11	20231030	150354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	-2	5	-0.17	10016352	8714	33.12	1160	1167	1135	1510	814	1162	1149.46	0.07	-93	1201	1181	1158	1138	1115	1191	1148	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	1.01	N	027970	1000	1901 억	123856	N	N	0	N	N
12	20231030	140356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	-4	5	-0.34	5937926	5174	19.66	1160	1167	1135	1510	814	1162	1147.65	0.07	-93	1201	1181	1158	1138	1115	1191	1148	1902	348	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	1.01	N	027970	1000	1901 억	123856	N	N	0	N	N
13	20231030	130355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1158	-4	5	-0.34	5922876	5161	19.61	1160	1167	1135	1510	814	1162	1147.62	0.07	-91	1201	1181	1158	1138	1115	1191	1148	1902	348	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	1.01	N	027970	1000	1901 억	123856	N	N	0	N	N
14	20231030	120350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	-3	5	-0.26	4643952	4048	15.38	1160	1167	1135	1510	814	1162	1147.22	0.07	-90	1201	1181	1158	1138	1115	1191	1148	1902	348	1000	810	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	1.01	N	027970	1000	1901 억	123856	N	N	0	N	N
15	20231030	110351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1159	-3	5	-0.26	4428383	3862	14.68	1160	1167	1135	1510	814	1162	1146.66	0.07	-90	1201	1181	1158	1138	1115	1191	1148	1902	348	1000	810	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	1.01	N	027970	1000	1901 억	123856	N	N	0	N	N
16	20231030	100353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	-2	5	-0.17	4113054	3590	13.64	1160	1167	1135	1510	814	1162	1145.70	0.07	-72	1201	1181	1158	1138	1115	1191	1148	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	1.01	N	027970	1000	1901 억	123856	N	N	0	N	N
17	20231030	090348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	-2	5	-0.17	33640	29	0.11	1160	1160	1160	1510	814	1162	1160.00	0.07	0	1201	1181	1158	1138	1115	1191	1148	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	1.01	N	027970	1000	1901 억	123856	N	N	0	N	N
18	20231027	160336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1162	-5	5	-0.43	30371103	26313	37.65	1155	1178	1135	1517	817	1167	1154.22	0.07	98	1207	1187	1161	1141	1115	1197	1151	1902	350	1000	810	1	1	190178237	2210	29.79	0.66	12	0.01	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	1.03	N	027970	1000	1901 억	123758	N	N	0	N	N
19	20231027	150351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-12	5	-1.03	22932901	19881	28.44	1155	1178	1135	1517	817	1167	1153.51	0.07	1898	1207	1187	1161	1141	1115	1197	1151	1902	350	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	1.03	N	027970	1000	1901 억	123758	N	N	0	N	N
20	20231027	140351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	-7	5	-0.60	22493936	19501	27.90	1155	1178	1135	1517	817	1167	1153.48	0.07	2179	1207	1187	1161	1141	1115	1197	1151	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	1.03	N	027970	1000	1901 억	123758	N	N	0	N	N
21	20231027	130348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1162	-5	5	-0.43	21953213	19034	27.23	1155	1178	1135	1517	817	1167	1153.37	0.07	2185	1207	1187	1161	1141	1115	1197	1151	1902	350	1000	810	1	1	190178237	2210	29.79	0.66	12	0.01	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	1.03	N	027970	1000	1901 억	123758	N	N	0	N	N
22	20231027	120353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1162	-5	5	-0.43	21461072	18610	26.63	1155	1178	1135	1517	817	1167	1153.20	0.07	2185	1207	1187	1161	1141	1115	1197	1151	1902	350	1000	810	1	1	190178237	2210	29.79	0.66	12	0.01	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	1.03	N	027970	1000	1901 억	123758	N	N	0	N	N
23	20231027	110355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	-4	5	-0.34	21333260	18500	26.47	1155	1178	1135	1517	817	1167	1153.15	0.07	2185	1207	1187	1161	1141	1115	1197	1151	1902	350	1000	810	1	1	190178237	2212	29.82	0.66	12	0.01	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	1.03	N	027970	1000	1901 억	123758	N	N	0	N	N
24	20231027	100352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	-4	5	-0.34	17634298	15319	21.92	1155	1178	1135	1517	817	1167	1151.14	0.07	2185	1207	1187	1161	1141	1115	1197	1151	1902	350	1000	810	1	1	190178237	2212	29.82	0.66	12	0.01	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	1.03	N	027970	1000	1901 억	123758	N	N	0	N	N
25	20231027	090348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-17	5	-1.46	4925552	4273	6.11	1155	1178	1146	1517	817	1167	1152.72	0.07	2061	1207	1187	1161	1141	1115	1197	1151	1902	350	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	1.03	N	027970	1000	1901 억	123758	N	N	0	N	N
26	20231026	160346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1167	22	2	1.92	81593339	69893	617.98	1144	1181	1135	1488	802	1145	1167.40	0.07	-786	1175	1160	1148	1133	1121	1167	1140	1902	343	1000	800	1	1	190178237	2219	29.92	0.66	12	0.04	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	1.04	N	027970	1000	1901 억	124544	N	N	0	N	N
27	20231026	150346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1181	36	2	3.14	72199994	61907	547.37	1144	1181	1135	1488	802	1145	1166.27	0.07	-785	1175	1160	1148	1133	1121	1167	1140	1902	343	1000	800	1	1	190178237	2246	30.28	0.67	12	0.03	39.00	1760.00	1530	20230503	-22.81	1050	20230103	12.48	1530	-22.81	20230503	1050	12.48	20230103	1530	-22.81	20230503	1050	12.48	20230103	1.04	N	027970	1000	1901 억	124544	N	N	0	N	N
28	20231026	140347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	20	2	1.75	37907271	32703	289.15	1144	1177	1135	1488	802	1145	1159.14	0.07	-626	1175	1160	1148	1133	1121	1167	1140	1902	343	1000	800	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	1.04	N	027970	1000	1901 억	124544	N	N	0	N	N
29	20231026	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1169	24	2	2.10	37381374	32252	285.16	1144	1177	1135	1488	802	1145	1159.04	0.07	-623	1175	1160	1148	1133	1121	1167	1140	1902	343	1000	800	1	1	190178237	2223	29.97	0.66	12	0.02	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	1.04	N	027970	1000	1901 억	124544	N	N	0	N	N
30	20231026	120346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1171	26	2	2.27	32190181	27810	245.89	1144	1177	1135	1488	802	1145	1157.50	0.07	-623	1175	1160	1148	1133	1121	1167	1140	1902	343	1000	800	1	1	190178237	2227	30.03	0.67	12	0.01	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	1.04	N	027970	1000	1901 억	124544	N	N	0	N	N
31	20231026	110349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	15	2	1.31	17271333	15063	133.18	1144	1169	1135	1488	802	1145	1146.61	0.07	-618	1175	1160	1148	1133	1121	1167	1140	1902	343	1000	800	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	1.04	N	027970	1000	1901 억	124544	N	N	0	N	N
32	20231026	100348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	8	2	0.70	12977467	11324	100.12	1144	1169	1135	1488	802	1145	1146.01	0.07	-618	1175	1160	1148	1133	1121	1167	1140	1902	343	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	1.04	N	027970	1000	1901 억	124544	N	N	0	N	N
33	20231026	090346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-8	5	-0.70	914650	801	7.08	1144	1144	1137	1488	802	1145	1141.89	0.07	-51	1175	1160	1148	1133	1121	1167	1140	1902	343	1000	800	1	1	190178237	2162	29.15	0.65	12	0.00	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	1.04	N	027970	1000	1901 억	124544	N	N	0	N	N
34	20231025	160348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	7	2	0.62	11466706	10004	13.95	1140	1163	1136	1479	797	1138	1146.21	0.07	56	1177	1157	1130	1110	1083	1144	1097	1902	341	1000	790	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	1.04	N	027970	1000	1901 억	124586	N	N	0	N	N
35	20231025	150349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1147	9	2	0.79	7364654	6421	8.95	1140	1163	1136	1479	797	1138	1146.96	0.07	-58	1177	1157	1130	1110	1083	1144	1097	1902	341	1000	790	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	1.04	N	027970	1000	1901 억	124586	N	N	0	N	N
36	20231025	140346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	10	2	0.88	6428350	5602	7.81	1140	1163	1136	1479	797	1138	1147.51	0.07	-62	1177	1157	1130	1110	1083	1144	1097	1902	341	1000	790	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	1.04	N	027970	1000	1901 억	124586	N	N	0	N	N
37	20231025	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	11	2	0.97	6418043	5593	7.80	1140	1163	1136	1479	797	1138	1147.51	0.07	-62	1177	1157	1130	1110	1083	1144	1097	1902	341	1000	790	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	1.04	N	027970	1000	1901 억	124586	N	N	0	N	N
38	20231025	120345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	10	2	0.88	6193889	5398	7.53	1140	1163	1136	1479	797	1138	1147.44	0.07	-60	1177	1157	1130	1110	1083	1144	1097	1902	341	1000	790	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	1.04	N	027970	1000	1901 억	124586	N	N	0	N	N
39	20231025	110346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	7	2	0.62	5840043	5089	7.10	1140	1163	1136	1479	797	1138	1147.58	0.07	-61	1177	1157	1130	1110	1083	1144	1097	1902	341	1000	790	1	1	190178237	2178	29.36	0.65	12	0.00	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	1.04	N	027970	1000	1901 억	124586	N	N	0	N	N
40	20231025	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	15	2	1.32	3897958	3396	4.74	1140	1163	1136	1479	797	1138	1147.81	0.07	-103	1177	1157	1130	1110	1083	1144	1097	1902	341	1000	790	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	1.04	N	027970	1000	1901 억	124586	N	N	0	N	N
41	20231025	090346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	2	2	0.18	3420	3	0.00	1140	1140	1140	1479	797	1138	1140.00	0.07	0	1177	1157	1130	1110	1083	1144	1097	1902	341	1000	790	1	1	190178237	2168	29.23	0.65	12	0.00	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	1.04	N	027970	1000	1901 억	124586	N	N	0	N	N
42	20231024	160339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	16	2	1.43	80276921	71716	86.89	1150	1150	1103	1458	786	1122	1119.34	0.07	-11050	1196	1158	1140	1102	1084	1150	1094	1902	336	1000	780	1	1	190178237	2164	29.18	0.65	12	0.04	39.00	1760.00	1530	20230503	-25.62	1050	20230103	8.38	1530	-25.62	20230503	1050	8.38	20230103	1530	-25.62	20230503	1050	8.38	20230103	1.06	N	027970	1000	1901 억	123961	N	N	0	N	N
43	20231024	150344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	6	2	0.53	78156612	69844	84.62	1150	1150	1103	1458	786	1122	1119.02	0.07	-10239	1196	1158	1140	1102	1084	1150	1094	1902	336	1000	780	1	1	190178237	2145	28.92	0.64	12	0.04	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1530	-26.27	20230503	1050	7.43	20230103	1530	-26.27	20230503	1050	7.43	20230103	1.06	N	027970	1000	1901 억	123961	N	N	0	N	N
44	20231024	140337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	-6	5	-0.53	70404326	62922	76.24	1150	1150	1103	1458	786	1122	1118.91	0.07	-6640	1196	1158	1140	1102	1084	1150	1094	1902	336	1000	780	1	1	190178237	2122	28.62	0.63	12	0.03	39.00	1760.00	1530	20230503	-27.06	1050	20230103	6.29	1530	-27.06	20230503	1050	6.29	20230103	1530	-27.06	20230503	1050	6.29	20230103	1.06	N	027970	1000	1901 억	123961	N	N	0	N	N
45	20231024	130343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	-4	5	-0.36	56633120	50726	61.46	1150	1150	1103	1458	786	1122	1116.45	0.07	-5267	1196	1158	1140	1102	1084	1150	1094	1902	336	1000	780	1	1	190178237	2126	28.67	0.64	12	0.03	39.00	1760.00	1530	20230503	-26.93	1050	20230103	6.48	1530	-26.93	20230503	1050	6.48	20230103	1530	-26.93	20230503	1050	6.48	20230103	1.06	N	027970	1000	1901 억	123961	N	N	0	N	N
46	20231024	120347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	-3	5	-0.27	54429267	48756	59.07	1150	1150	1103	1458	786	1122	1116.36	0.07	-3314	1196	1158	1140	1102	1084	1150	1094	1902	336	1000	780	1	1	190178237	2128	28.69	0.64	12	0.03	39.00	1760.00	1530	20230503	-26.86	1050	20230103	6.57	1530	-26.86	20230503	1050	6.57	20230103	1530	-26.86	20230503	1050	6.57	20230103	1.06	N	027970	1000	1901 억	123961	N	N	0	N	N
47	20231024	110342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1105	-17	5	-1.52	49974173	44741	54.21	1150	1150	1103	1458	786	1122	1116.97	0.07	-1238	1196	1158	1140	1102	1084	1150	1094	1902	336	1000	780	1	1	190178237	2101	28.33	0.63	12	0.02	39.00	1760.00	1530	20230503	-27.78	1050	20230103	5.24	1530	-27.78	20230503	1050	5.24	20230103	1530	-27.78	20230503	1050	5.24	20230103	1.06	N	027970	1000	1901 억	123961	N	N	0	N	N
48	20231024	100340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	6	2	0.53	24755500	22017	26.68	1150	1150	1120	1458	786	1122	1124.38	0.07	340	1196	1158	1140	1102	1084	1150	1094	1902	336	1000	780	1	1	190178237	2145	28.92	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1530	-26.27	20230503	1050	7.43	20230103	1530	-26.27	20230503	1050	7.43	20230103	1.06	N	027970	1000	1901 억	123961	N	N	0	N	N
49	20231024	090342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	0	3	0.00	6723752	5987	7.25	1150	1150	1121	1458	786	1122	1123.06	0.07	2210	1196	1158	1140	1102	1084	1150	1094	1902	336	1000	780	1	1	190178237	2134	28.77	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.67	1050	20230103	6.86	1530	-26.67	20230503	1050	6.86	20230103	1530	-26.67	20230503	1050	6.86	20230103	1.06	N	027970	1000	1901 억	123961	N	N	0	N	N
50	20231023	160337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-56	5	-4.75	95061172	82518	195.85	1170	1178	1122	1531	825	1178	1152.23	0.07	-366	1224	1200	1175	1151	1126	1188	1139	1902	353	1000	820	1	1	190178237	2134	28.77	0.64	12	0.04	39.00	1760.00	1530	20230503	-26.67	1050	20230103	6.86	1530	-26.67	20230503	1050	6.86	20230103	1530	-26.67	20230503	1050	6.86	20230103	1.06	N	027970	1000	1901 억	124343	N	N	0	N	N
51	20231023	150336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	-25	5	-2.12	80863843	69917	165.94	1170	1178	1142	1531	825	1178	1156.57	0.07	-458	1224	1200	1175	1151	1126	1188	1139	1902	353	1000	820	1	1	190178237	2193	29.56	0.66	12	0.04	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	1.06	N	027970	1000	1901 억	124343	N	N	0	N	N
52	20231023	140339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1164	-14	5	-1.19	61939401	53439	126.83	1170	1178	1150	1531	825	1178	1159.07	0.07	7668	1224	1200	1175	1151	1126	1188	1139	1902	353	1000	820	1	1	190178237	2214	29.85	0.66	12	0.03	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	1.06	N	027970	1000	1901 억	124343	N	N	0	N	N
53	20231023	130338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1164	-14	5	-1.19	59393175	51247	121.63	1170	1178	1150	1531	825	1178	1158.96	0.07	7688	1224	1200	1175	1151	1126	1188	1139	1902	353	1000	820	1	1	190178237	2214	29.85	0.66	12	0.03	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	1.06	N	027970	1000	1901 억	124343	N	N	0	N	N
54	20231023	120336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1171	-7	5	-0.59	33577680	28915	68.63	1170	1178	1150	1531	825	1178	1161.25	0.07	7688	1224	1200	1175	1151	1126	1188	1139	1902	353	1000	820	1	1	190178237	2227	30.03	0.67	12	0.02	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	1.06	N	027970	1000	1901 억	124343	N	N	0	N	N
55	20231023	110337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1171	-7	5	-0.59	29518947	25446	60.39	1170	1178	1150	1531	825	1178	1160.06	0.07	7742	1224	1200	1175	1151	1126	1188	1139	1902	353	1000	820	1	1	190178237	2227	30.03	0.67	12	0.01	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	1.06	N	027970	1000	1901 억	124343	N	N	0	N	N
56	20231023	100335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1178	0	3	0.00	537825	459	1.09	1170	1178	1170	1531	825	1178	1171.73	0.07	-3	1224	1200	1175	1151	1126	1188	1139	1902	353	1000	820	1	1	190178237	2240	30.21	0.67	12	0.00	39.00	1760.00	1530	20230503	-23.01	1050	20230103	12.19	1530	-23.01	20230503	1050	12.19	20230103	1530	-23.01	20230503	1050	12.19	20230103	1.06	N	027970	1000	1901 억	124343	N	N	0	N	N
57	20231023	090341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1178	0	3	0.00	305386	261	0.62	1170	1178	1170	1531	825	1178	1170.06	0.07	0	1224	1200	1175	1151	1126	1188	1139	1902	353	1000	820	1	1	190178237	2240	30.21	0.67	12	0.00	39.00	1760.00	1530	20230503	-23.01	1050	20230103	12.19	1530	-23.01	20230503	1050	12.19	20230103	1530	-23.01	20230503	1050	12.19	20230103	1.06	N	027970	1000	1901 억	124343	N	N	0	N	N
58	20231020	160337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1178	-22	5	-1.83	49077795	41982	114.35	1199	1199	1150	1560	840	1200	1169.02	0.07	-288	1240	1220	1186	1166	1132	1203	1149	1902	360	1000	840	1	1	190178237	2240	30.21	0.67	12	0.02	39.00	1760.00	1530	20230503	-23.01	1050	20230103	12.19	1530	-23.01	20230503	1050	12.19	20230103	1530	-23.01	20230503	1050	12.19	20230103	1.06	N	027970	1000	1901 억	124586	N	N	0	N	N
59	20231020	150337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1177	-23	5	-1.92	33192224	28415	77.39	1199	1199	1150	1560	840	1200	1168.12	0.07	-218	1240	1220	1186	1166	1132	1203	1149	1902	360	1000	840	1	1	190178237	2238	30.18	0.67	12	0.01	39.00	1760.00	1530	20230503	-23.07	1050	20230103	12.10	1530	-23.07	20230503	1050	12.10	20230103	1530	-23.07	20230503	1050	12.10	20230103	1.06	N	027970	1000	1901 억	124586	N	N	0	N	N
60	20231020	140338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1179	-21	5	-1.75	25364760	21747	59.23	1199	1199	1150	1560	840	1200	1166.36	0.07	-268	1240	1220	1186	1166	1132	1203	1149	1902	360	1000	840	1	1	190178237	2242	30.23	0.67	12	0.01	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	1.06	N	027970	1000	1901 억	124586	N	N	0	N	N
61	20231020	130330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1168	-32	5	-2.67	15105233	12995	35.39	1199	1199	1150	1560	840	1200	1162.39	0.07	-283	1240	1220	1186	1166	1132	1203	1149	1902	360	1000	840	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	1.06	N	027970	1000	1901 억	124586	N	N	0	N	N
62	20231020	120334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1165	-35	5	-2.92	13014819	11202	30.51	1199	1199	1150	1560	840	1200	1161.83	0.07	-283	1240	1220	1186	1166	1132	1203	1149	1902	360	1000	840	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	1.06	N	027970	1000	1901 억	124586	N	N	0	N	N
63	20231020	110336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1184	-16	5	-1.33	2225781	1884	5.13	1199	1199	1171	1560	840	1200	1181.41	0.07	0	1240	1220	1186	1166	1132	1203	1149	1902	360	1000	840	1	1	190178237	2252	30.36	0.67	12	0.00	39.00	1760.00	1530	20230503	-22.61	1050	20230103	12.76	1530	-22.61	20230503	1050	12.76	20230103	1530	-22.61	20230503	1050	12.76	20230103	1.06	N	027970	1000	1901 억	124586	N	N	0	N	N
64	20231020	100334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1189	-11	5	-0.92	1138896	960	2.61	1199	1199	1171	1560	840	1200	1186.35	0.07	0	1240	1220	1186	1166	1132	1203	1149	1902	360	1000	840	1	1	190178237	2261	30.49	0.68	12	0.00	39.00	1760.00	1530	20230503	-22.29	1050	20230103	13.24	1530	-22.29	20230503	1050	13.24	20230103	1530	-22.29	20230503	1050	13.24	20230103	1.06	N	027970	1000	1901 억	124586	N	N	0	N	N
65	20231020	090336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1199	-1	5	-0.08	11990	10	0.03	1199	1199	1199	1560	840	1200	1199.00	0.07	0	1240	1220	1186	1166	1132	1203	1149	1902	360	1000	840	1	1	190178237	2280	30.74	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.63	1050	20230103	14.19	1530	-21.63	20230503	1050	14.19	20230103	1530	-21.63	20230503	1050	14.19	20230103	1.06	N	027970	1000	1901 억	124586	N	N	0	N	N
66	20231019	160334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1200	-19	5	-1.56	43787126	36712	300.52	1206	1206	1152	1584	854	1219	1192.72	0.07	-2345	1248	1233	1222	1207	1196	1241	1215	1902	365	1000	850	1	1	190178237	2282	30.77	0.68	12	0.02	39.00	1760.00	1530	20230503	-21.57	1045	20221017	14.83	1530	-21.57	20230503	1050	14.29	20230103	1530	-21.57	20230503	1050	14.29	20230103	1.06	N	027970	1000	1901 억	126949	N	N	0	N	N
67	20231019	150332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1195	-24	5	-1.97	28884129	24143	197.63	1206	1206	1188	1584	854	1219	1196.38	0.07	-2689	1248	1233	1222	1207	1196	1241	1215	1902	365	1000	850	1	1	190178237	2273	30.64	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.90	1045	20221017	14.35	1530	-21.90	20230503	1050	13.81	20230103	1530	-21.90	20230503	1050	13.81	20230103	1.06	N	027970	1000	1901 억	126949	N	N	0	N	N
68	20231019	140333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1200	-19	5	-1.56	22004510	18372	150.39	1206	1206	1188	1584	854	1219	1197.72	0.07	-2287	1248	1233	1222	1207	1196	1241	1215	1902	365	1000	850	1	1	190178237	2282	30.77	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.57	1045	20221017	14.83	1530	-21.57	20230503	1050	14.29	20230103	1530	-21.57	20230503	1050	14.29	20230103	1.06	N	027970	1000	1901 억	126949	N	N	0	N	N
69	20231019	130331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1202	-17	5	-1.39	15615032	13009	106.49	1206	1206	1198	1584	854	1219	1200.33	0.07	-1153	1248	1233	1222	1207	1196	1241	1215	1902	365	1000	850	1	1	190178237	2286	30.82	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.44	1045	20221017	15.02	1530	-21.44	20230503	1050	14.48	20230103	1530	-21.44	20230503	1050	14.48	20230103	1.06	N	027970	1000	1901 억	126949	N	N	0	N	N
70	20231019	120332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1203	-16	5	-1.31	11896026	9908	81.11	1206	1206	1198	1584	854	1219	1200.65	0.07	-580	1248	1233	1222	1207	1196	1241	1215	1902	365	1000	850	1	1	190178237	2288	30.85	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.37	1045	20221017	15.12	1530	-21.37	20230503	1050	14.57	20230103	1530	-21.37	20230503	1050	14.57	20230103	1.06	N	027970	1000	1901 억	126949	N	N	0	N	N
71	20231019	110333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1203	-16	5	-1.31	4642951	3863	31.62	1206	1206	1198	1584	854	1219	1201.90	0.07	-575	1248	1233	1222	1207	1196	1241	1215	1902	365	1000	850	1	1	190178237	2288	30.85	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.37	1045	20221017	15.12	1530	-21.37	20230503	1050	14.57	20230103	1530	-21.37	20230503	1050	14.57	20230103	1.06	N	027970	1000	1901 억	126949	N	N	0	N	N
72	20231019	100331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1204	-15	5	-1.23	2279975	1893	15.50	1206	1206	1202	1584	854	1219	1204.42	0.07	-292	1248	1233	1222	1207	1196	1241	1215	1902	365	1000	850	1	1	190178237	2290	30.87	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.31	1045	20221017	15.22	1530	-21.31	20230503	1050	14.67	20230103	1530	-21.31	20230503	1050	14.67	20230103	1.06	N	027970	1000	1901 억	126949	N	N	0	N	N
73	20231019	090334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1206	-13	5	-1.07	301500	250	2.05	1206	1206	1206	1584	854	1219	1206.00	0.07	1	1248	1233	1222	1207	1196	1241	1215	1902	365	1000	850	1	1	190178237	2294	30.92	0.69	12	0.00	39.00	1760.00	1530	20230503	-21.18	1045	20221017	15.41	1530	-21.18	20230503	1050	14.86	20230103	1530	-21.18	20230503	1050	14.86	20230103	1.06	N	027970	1000	1901 억	126949	N	N	0	N	N
74	20231018	160334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1219	-1	5	-0.08	14886915	12216	48.68	1215	1237	1211	1586	854	1220	1218.64	0.07	-985	1244	1232	1220	1208	1196	1238	1214	1902	366	1000	850	1	1	190178237	2318	31.26	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.33	1045	20221014	16.65	1530	-20.33	20230503	1050	16.10	20230103	1530	-20.33	20230503	1050	16.10	20230103	1.06	N	027970	1000	1901 억	128272	N	N	0	N	N
75	20231018	150330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1217	-3	5	-0.25	12684221	10409	41.48	1215	1237	1211	1586	854	1220	1218.58	0.07	-1318	1244	1232	1220	1208	1196	1238	1214	1902	366	1000	850	1	1	190178237	2314	31.21	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.46	1045	20221014	16.46	1530	-20.46	20230503	1050	15.90	20230103	1530	-20.46	20230503	1050	15.90	20230103	1.06	N	027970	1000	1901 억	128272	N	N	0	N	N
76	20231018	140329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1219	-1	5	-0.08	11947339	9804	39.07	1215	1237	1211	1586	854	1220	1218.62	0.07	-1315	1244	1232	1220	1208	1196	1238	1214	1902	366	1000	850	1	1	190178237	2318	31.26	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.33	1045	20221014	16.65	1530	-20.33	20230503	1050	16.10	20230103	1530	-20.33	20230503	1050	16.10	20230103	1.06	N	027970	1000	1901 억	128272	N	N	0	N	N
77	20231018	130327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1211	-9	5	-0.74	11814897	9695	38.64	1215	1237	1211	1586	854	1220	1218.66	0.07	-1248	1244	1232	1220	1208	1196	1238	1214	1902	366	1000	850	1	1	190178237	2303	31.05	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.85	1045	20221014	15.89	1530	-20.85	20230503	1050	15.33	20230103	1530	-20.85	20230503	1050	15.33	20230103	1.06	N	027970	1000	1901 억	128272	N	N	0	N	N
78	20231018	120332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1219	-1	5	-0.08	9650955	7912	31.53	1215	1237	1211	1586	854	1220	1219.79	0.07	-1248	1244	1232	1220	1208	1196	1238	1214	1902	366	1000	850	1	1	190178237	2318	31.26	0.69	12	0.00	39.00	1760.00	1530	20230503	-20.33	1045	20221014	16.65	1530	-20.33	20230503	1050	16.10	20230103	1530	-20.33	20230503	1050	16.10	20230103	1.06	N	027970	1000	1901 억	128272	N	N	0	N	N
79	20231018	110330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1219	-1	5	-0.08	9639984	7903	31.50	1215	1237	1211	1586	854	1220	1219.79	0.07	-1248	1244	1232	1220	1208	1196	1238	1214	1902	366	1000	850	1	1	190178237	2318	31.26	0.69	12	0.00	39.00	1760.00	1530	20230503	-20.33	1045	20221014	16.65	1530	-20.33	20230503	1050	16.10	20230103	1530	-20.33	20230503	1050	16.10	20230103	1.06	N	027970	1000	1901 억	128272	N	N	0	N	N
80	20231018	100331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1229	9	2	0.74	2236742	1834	7.31	1215	1237	1211	1586	854	1220	1219.60	0.07	-1	1244	1232	1220	1208	1196	1238	1214	1902	366	1000	850	1	1	190178237	2337	31.51	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.67	1045	20221014	17.61	1530	-19.67	20230503	1050	17.05	20230103	1530	-19.67	20230503	1050	17.05	20230103	1.06	N	027970	1000	1901 억	128272	N	N	0	N	N
81	20231018	090330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1215	-5	5	-0.41	13365	11	0.04	1215	1215	1215	1586	854	1220	1215.00	0.07	0	1244	1232	1220	1208	1196	1238	1214	1902	366	1000	850	1	1	190178237	2311	31.15	0.69	12	0.00	39.00	1760.00	1530	20230503	-20.59	1045	20221014	16.27	1530	-20.59	20230503	1050	15.71	20230103	1530	-20.59	20230503	1050	15.71	20230103	1.06	N	027970	1000	1901 억	128272	N	N	0	N	N
82	20231017	160332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1220	3	2	0.25	30473995	25091	51.43	1208	1232	1208	1582	852	1217	1214.54	0.07	-4656	1256	1236	1223	1203	1190	1230	1197	1902	365	1000	850	1	1	190178237	2320	31.28	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	1045	16.75	20221017	1.06	N	027970	1000	1901 억	132188	N	N	0	N	N
83	20231017	150331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1221	4	2	0.33	28452473	23434	48.04	1208	1232	1208	1582	852	1217	1214.15	0.07	-4648	1256	1236	1223	1203	1190	1230	1197	1902	365	1000	850	1	1	190178237	2322	31.31	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.20	999	20221013	22.22	1530	-20.20	20230503	1050	16.29	20230103	1530	-20.20	20230503	1045	16.84	20221017	1.06	N	027970	1000	1901 억	132188	N	N	0	N	N
84	20231017	140331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1219	2	2	0.16	22158590	18274	37.46	1208	1232	1208	1582	852	1217	1212.57	0.07	-2759	1256	1236	1223	1203	1190	1230	1197	1902	365	1000	850	1	1	190178237	2318	31.26	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.33	999	20221013	22.02	1530	-20.33	20230503	1050	16.10	20230103	1530	-20.33	20230503	1045	16.65	20221017	1.06	N	027970	1000	1901 억	132188	N	N	0	N	N
85	20231017	130330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1221	4	2	0.33	21948601	18102	37.11	1208	1232	1208	1582	852	1217	1212.50	0.07	-2738	1256	1236	1223	1203	1190	1230	1197	1902	365	1000	850	1	1	190178237	2322	31.31	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.20	999	20221013	22.22	1530	-20.20	20230503	1050	16.29	20230103	1530	-20.20	20230503	1045	16.84	20221017	1.06	N	027970	1000	1901 억	132188	N	N	0	N	N
86	20231017	120330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1221	4	2	0.33	21843596	18016	36.93	1208	1232	1208	1582	852	1217	1212.46	0.07	-2737	1256	1236	1223	1203	1190	1230	1197	1902	365	1000	850	1	1	190178237	2322	31.31	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.20	999	20221013	22.22	1530	-20.20	20230503	1050	16.29	20230103	1530	-20.20	20230503	1045	16.84	20221017	1.06	N	027970	1000	1901 억	132188	N	N	0	N	N
87	20231017	110327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1218	1	2	0.08	15257056	12616	25.86	1208	1232	1208	1582	852	1217	1209.34	0.07	799	1256	1236	1223	1203	1190	1230	1197	1902	365	1000	850	1	1	190178237	2316	31.23	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.39	999	20221013	21.92	1530	-20.39	20230503	1050	16.00	20230103	1530	-20.39	20230503	1045	16.56	20221017	1.06	N	027970	1000	1901 억	132188	N	N	0	N	N
88	20231017	100326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1211	-6	5	-0.49	11966093	9898	20.29	1208	1232	1208	1582	852	1217	1208.94	0.07	1172	1256	1236	1223	1203	1190	1230	1197	1902	365	1000	850	1	1	190178237	2303	31.05	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.85	999	20221013	21.22	1530	-20.85	20230503	1050	15.33	20230103	1530	-20.85	20230503	1045	15.89	20221017	1.06	N	027970	1000	1901 억	132188	N	N	0	N	N
89	20231017	090328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1232	15	2	1.23	299096	247	0.51	1208	1232	1208	1582	852	1217	1210.91	0.07	232	1256	1236	1223	1203	1190	1230	1197	1902	365	1000	850	1	1	190178237	2343	31.59	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.48	999	20221013	23.32	1530	-19.48	20230503	1050	17.33	20230103	1530	-19.48	20230503	1045	17.89	20221017	1.06	N	027970	1000	1901 억	132188	N	N	0	N	N
90	20231016	160327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1217	1	2	0.08	59149537	48478	389.76	1227	1243	1210	1580	852	1216	1220.14	0.06	5223	1244	1230	1216	1202	1188	1223	1195	1902	364	1000	850	1	1	190178237	2314	31.21	0.69	12	0.03	39.00	1760.00	1530	20230503	-20.46	999	20221013	21.82	1530	-20.46	20230503	1050	15.90	20230103	1530	-20.46	20230503	1045	16.46	20221017	1.06	N	027970	1000	1901 억	121395	N	N	3	N	N
91	20231016	150327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1215	-1	5	-0.08	58775900	48171	387.29	1227	1243	1210	1580	852	1216	1220.15	0.06	5239	1244	1230	1216	1202	1188	1223	1195	1902	364	1000	850	1	1	190178237	2311	31.15	0.69	12	0.03	39.00	1760.00	1530	20230503	-20.59	999	20221013	21.62	1530	-20.59	20230503	1050	15.71	20230103	1530	-20.59	20230503	1045	16.27	20221017	1.06	N	027970	1000	1901 억	121395	N	N	3	N	N
92	20231016	140327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1214	-2	5	-0.16	50688344	41505	333.70	1227	1243	1210	1580	852	1216	1221.26	0.06	5273	1244	1230	1216	1202	1188	1223	1195	1902	364	1000	850	1	1	190178237	2309	31.13	0.69	12	0.02	39.00	1760.00	1530	20230503	-20.65	999	20221013	21.52	1530	-20.65	20230503	1050	15.62	20230103	1530	-20.65	20230503	1045	16.17	20221017	1.06	N	027970	1000	1901 억	121395	N	N	3	N	N
93	20231016	130327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1213	-3	5	-0.25	23442078	19060	153.24	1227	1243	1210	1580	852	1216	1229.91	0.06	-324	1244	1230	1216	1202	1188	1223	1195	1902	364	1000	850	1	1	190178237	2307	31.10	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.72	999	20221013	21.42	1530	-20.72	20230503	1050	15.52	20230103	1530	-20.72	20230503	1045	16.08	20221017	1.06	N	027970	1000	1901 억	121395	N	N	3	N	N
94	20231016	120328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1221	5	2	0.41	7852538	6400	51.46	1227	1235	1210	1580	852	1216	1226.96	0.06	-201	1244	1230	1216	1202	1188	1223	1195	1902	364	1000	850	1	1	190178237	2322	31.31	0.69	12	0.00	39.00	1760.00	1530	20230503	-20.20	999	20221013	22.22	1530	-20.20	20230503	1050	16.29	20230103	1530	-20.20	20230503	1045	16.84	20221017	1.06	N	027970	1000	1901 억	121395	N	N	3	N	N
95	20231016	110326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1210	-6	5	-0.49	7347496	5984	48.11	1227	1235	1210	1580	852	1216	1227.86	0.06	-177	1244	1230	1216	1202	1188	1223	1195	1902	364	1000	850	1	1	190178237	2301	31.03	0.69	12	0.00	39.00	1760.00	1530	20230503	-20.92	999	20221013	21.12	1530	-20.92	20230503	1050	15.24	20230103	1530	-20.92	20230503	1045	15.79	20221017	1.06	N	027970	1000	1901 억	121395	N	N	3	N	N
96	20231016	100323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1229	13	2	1.07	5845450	4756	38.24	1227	1235	1217	1580	852	1216	1229.07	0.06	41	1244	1230	1216	1202	1188	1223	1195	1902	364	1000	850	1	1	190178237	2337	31.51	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.67	999	20221013	23.02	1530	-19.67	20230503	1050	17.05	20230103	1530	-19.67	20230503	1045	17.61	20221017	1.06	N	027970	1000	1901 억	121395	N	N	3	N	N
97	20231016	090326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1234	18	2	1.48	2149101	1746	14.04	1227	1235	1226	1580	852	1216	1230.87	0.06	-1	1244	1230	1216	1202	1188	1223	1195	1902	364	1000	850	1	1	190178237	2347	31.64	0.70	12	0.00	39.00	1760.00	1530	20230503	-19.35	999	20221013	23.52	1530	-19.35	20230503	1050	17.52	20230103	1530	-19.35	20230503	1045	18.09	20221017	1.06	N	027970	1000	1901 억	121395	N	N	3	N	N
98	20231012	160331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1220	1	2	0.08	23871992	19625	122.17	1198	1228	1198	1584	854	1219	1216.41	0.07	-1483	1239	1228	1208	1197	1177	1234	1203	1902	365	1000	850	1	1	190178237	2320	31.28	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	999	22.12	20221013	1.07	N	027970	1000	1901 억	126965	N	N	7	N	N
99	20231012	150328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1220	1	2	0.08	21817359	17940	111.68	1198	1228	1198	1584	854	1219	1216.13	0.07	-305	1239	1228	1208	1197	1177	1234	1203	1902	365	1000	850	1	1	190178237	2320	31.28	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	999	22.12	20221013	1.07	N	027970	1000	1901 억	126965	N	N	9	N	N
100	20231012	140325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1224	5	2	0.41	20441770	16815	104.68	1198	1228	1198	1584	854	1219	1215.69	0.07	-305	1239	1228	1208	1197	1177	1234	1203	1902	365	1000	850	1	1	190178237	2328	31.38	0.70	12	0.01	39.00	1760.00	1530	20230503	-20.00	999	20221013	22.52	1530	-20.00	20230503	1050	16.57	20230103	1530	-20.00	20230503	999	22.52	20221013	1.07	N	027970	1000	1901 억	126965	N	N	9	N	N
101	20231012	130327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1225	6	2	0.49	20281774	16684	103.86	1198	1228	1198	1584	854	1219	1215.64	0.07	-307	1239	1228	1208	1197	1177	1234	1203	1902	365	1000	850	1	1	190178237	2330	31.41	0.70	12	0.01	39.00	1760.00	1530	20230503	-19.93	999	20221013	22.62	1530	-19.93	20230503	1050	16.67	20230103	1530	-19.93	20230503	999	22.62	20221013	1.07	N	027970	1000	1901 억	126965	N	N	9	N	N
102	20231012	120333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1219	0	3	0.00	19496287	16040	99.85	1198	1228	1198	1584	854	1219	1215.48	0.07	-221	1239	1228	1208	1197	1177	1234	1203	1902	365	1000	850	1	1	190178237	2318	31.26	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.33	999	20221013	22.02	1530	-20.33	20230503	1050	16.10	20230103	1530	-20.33	20230503	999	22.02	20221013	1.07	N	027970	1000	1901 억	126965	N	N	9	N	N
103	20231012	110331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1217	-2	5	-0.16	18815000	15481	96.37	1198	1228	1198	1584	854	1219	1215.36	0.07	-3	1239	1228	1208	1197	1177	1234	1203	1902	365	1000	850	1	1	190178237	2314	31.21	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.46	999	20221013	21.82	1530	-20.46	20230503	1050	15.90	20230103	1530	-20.46	20230503	999	21.82	20221013	1.07	N	027970	1000	1901 억	126965	N	N	9	N	N
104	20231012	100330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1228	9	2	0.74	12897533	10602	66.00	1198	1228	1198	1584	854	1219	1216.52	0.07	-2	1239	1228	1208	1197	1177	1234	1203	1902	365	1000	850	1	1	190178237	2335	31.49	0.70	12	0.01	39.00	1760.00	1530	20230503	-19.74	999	20221013	22.92	1530	-19.74	20230503	1050	16.95	20230103	1530	-19.74	20230503	999	22.92	20221013	1.07	N	027970	1000	1901 억	126965	N	N	9	N	N
105	20231012	090331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1224	5	2	0.41	956445	791	4.92	1198	1224	1198	1584	854	1219	1209.16	0.07	-1	1239	1228	1208	1197	1177	1234	1203	1902	365	1000	850	1	1	190178237	2328	31.38	0.70	12	0.00	39.00	1760.00	1530	20230503	-20.00	999	20221013	22.52	1530	-20.00	20230503	1050	16.57	20230103	1530	-20.00	20230503	999	22.52	20221013	1.07	N	027970	1000	1901 억	126965	N	N	9	N	N
106	20231011	160327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1219	25	2	2.09	19273988	16064	48.33	1209	1219	1188	1552	836	1194	1199.82	0.07	-277	1214	1204	1195	1185	1176	1199	1180	1902	358	1000	830	1	1	190178237	2318	31.26	0.69	12	0.01	39.00	1760.00	1530	20230503	-20.33	999	20221013	22.02	1530	-20.33	20230503	1050	16.10	20230103	1530	-20.33	20230503	999	22.02	20221013	1.07	N	027970	1000	1901 억	127242	N	N	9	N	N
107	20231011	150327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1208	14	2	1.17	17810009	14858	44.70	1209	1209	1188	1552	836	1194	1198.68	0.07	-277	1214	1204	1195	1185	1176	1199	1180	1902	358	1000	830	1	1	190178237	2297	30.97	0.69	12	0.01	39.00	1760.00	1530	20230503	-21.05	999	20221013	20.92	1530	-21.05	20230503	1050	15.05	20230103	1530	-21.05	20230503	999	20.92	20221013	1.07	N	027970	1000	1901 억	127242	N	N	4	N	N
108	20231011	140331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1198	4	2	0.34	9948874	8308	25.00	1209	1209	1188	1552	836	1194	1197.51	0.07	-279	1214	1204	1195	1185	1176	1199	1180	1902	358	1000	830	1	1	190178237	2278	30.72	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.70	999	20221013	19.92	1530	-21.70	20230503	1050	14.10	20230103	1530	-21.70	20230503	999	19.92	20221013	1.07	N	027970	1000	1901 억	127242	N	N	4	N	N
109	20231011	130325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1197	3	2	0.25	9036049	7546	22.70	1209	1209	1188	1552	836	1194	1197.46	0.07	-238	1214	1204	1195	1185	1176	1199	1180	1902	358	1000	830	1	1	190178237	2276	30.69	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.76	999	20221013	19.82	1530	-21.76	20230503	1050	14.00	20230103	1530	-21.76	20230503	999	19.82	20221013	1.07	N	027970	1000	1901 억	127242	N	N	4	N	N
110	20231011	120332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1197	3	2	0.25	7320920	6113	18.39	1209	1209	1188	1552	836	1194	1197.60	0.07	-238	1214	1204	1195	1185	1176	1199	1180	1902	358	1000	830	1	1	190178237	2276	30.69	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.76	999	20221013	19.82	1530	-21.76	20230503	1050	14.00	20230103	1530	-21.76	20230503	999	19.82	20221013	1.07	N	027970	1000	1901 억	127242	N	N	4	N	N
111	20231011	110328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1198	4	2	0.34	6410002	5352	16.10	1209	1209	1188	1552	836	1194	1197.68	0.07	-238	1214	1204	1195	1185	1176	1199	1180	1902	358	1000	830	1	1	190178237	2278	30.72	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.70	999	20221013	19.92	1530	-21.70	20230503	1050	14.10	20230103	1530	-21.70	20230503	999	19.92	20221013	1.07	N	027970	1000	1901 억	127242	N	N	4	N	N
112	20231011	100327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1198	4	2	0.34	6396843	5341	16.07	1209	1209	1188	1552	836	1194	1197.69	0.07	-238	1214	1204	1195	1185	1176	1199	1180	1902	358	1000	830	1	1	190178237	2278	30.72	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.70	999	20221013	19.92	1530	-21.70	20230503	1050	14.10	20230103	1530	-21.70	20230503	999	19.92	20221013	1.07	N	027970	1000	1901 억	127242	N	N	4	N	N
113	20231011	090328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1208	14	2	1.17	146279	121	0.36	1209	1209	1208	1552	836	1194	1208.92	0.07	0	1214	1204	1195	1185	1176	1199	1180	1902	358	1000	830	1	1	190178237	2297	30.97	0.69	12	0.00	39.00	1760.00	1530	20230503	-21.05	999	20221013	20.92	1530	-21.05	20230503	1050	15.05	20230103	1530	-21.05	20230503	999	20.92	20221013	1.07	N	027970	1000	1901 억	127242	N	N	4	N	N
114	20231010	160326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1194	-6	5	-0.50	39623513	33234	113.71	1205	1205	1186	1560	840	1200	1192.26	0.07	1625	1218	1208	1190	1180	1162	1214	1186	1902	360	1000	840	1	1	190178237	2271	30.62	0.68	12	0.02	39.00	1760.00	1530	20230503	-21.96	999	20221013	19.52	1530	-21.96	20230503	1050	13.71	20230103	1530	-21.96	20230503	999	19.52	20221013	1.07	N	027970	1000	1901 억	125617	N	N	4	N	N
115	20231010	150325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1194	-6	5	-0.50	30038195	25206	86.24	1205	1205	1186	1560	840	1200	1191.71	0.07	1679	1218	1208	1190	1180	1162	1214	1186	1902	360	1000	840	1	1	190178237	2271	30.62	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.96	999	20221013	19.52	1530	-21.96	20230503	1050	13.71	20230103	1530	-21.96	20230503	999	19.52	20221013	1.07	N	027970	1000	1901 억	125617	N	N	64	N	N
116	20231010	140324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1196	-4	5	-0.33	29667178	24895	85.18	1205	1205	1186	1560	840	1200	1191.69	0.07	1888	1218	1208	1190	1180	1162	1214	1186	1902	360	1000	840	1	1	190178237	2275	30.67	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.83	999	20221013	19.72	1530	-21.83	20230503	1050	13.90	20230103	1530	-21.83	20230503	999	19.72	20221013	1.07	N	027970	1000	1901 억	125617	N	N	64	N	N
117	20231010	130323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1197	-3	5	-0.25	28785886	24156	82.65	1205	1205	1186	1560	840	1200	1191.67	0.07	2034	1218	1208	1190	1180	1162	1214	1186	1902	360	1000	840	1	1	190178237	2276	30.69	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.76	999	20221013	19.82	1530	-21.76	20230503	1050	14.00	20230103	1530	-21.76	20230503	999	19.82	20221013	1.07	N	027970	1000	1901 억	125617	N	N	64	N	N
118	20231010	120324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1186	-14	5	-1.17	27665043	23219	79.44	1205	1205	1186	1560	840	1200	1191.48	0.07	2317	1218	1208	1190	1180	1162	1214	1186	1902	360	1000	840	1	1	190178237	2256	30.41	0.67	12	0.01	39.00	1760.00	1530	20230503	-22.48	999	20221013	18.72	1530	-22.48	20230503	1050	12.95	20230103	1530	-22.48	20230503	999	18.72	20221013	1.07	N	027970	1000	1901 억	125617	N	N	64	N	N
119	20231010	110317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1198	-2	5	-0.17	15154967	12694	43.43	1205	1205	1190	1560	840	1200	1193.87	0.07	2671	1218	1208	1190	1180	1162	1214	1186	1902	360	1000	840	1	1	190178237	2278	30.72	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.70	999	20221013	19.92	1530	-21.70	20230503	1050	14.10	20230103	1530	-21.70	20230503	999	19.92	20221013	1.07	N	027970	1000	1901 억	125617	N	N	64	N	N
120	20231010	100321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1196	-4	5	-0.33	12491653	10458	35.78	1205	1205	1190	1560	840	1200	1194.46	0.07	2031	1218	1208	1190	1180	1162	1214	1186	1902	360	1000	840	1	1	190178237	2275	30.67	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.83	999	20221013	19.72	1530	-21.83	20230503	1050	13.90	20230103	1530	-21.83	20230503	999	19.72	20221013	1.07	N	027970	1000	1901 억	125617	N	N	64	N	N
121	20231010	090322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1205	5	2	0.42	302455	251	0.86	1205	1205	1205	1560	840	1200	1205.00	0.07	0	1218	1208	1190	1180	1162	1214	1186	1902	360	1000	840	1	1	190178237	2292	30.90	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.24	999	20221013	20.62	1530	-21.24	20230503	1050	14.76	20230103	1530	-21.24	20230503	999	20.62	20221013	1.07	N	027970	1000	1901 억	125617	N	N	64	N	N
122	20231006	160324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1200	5	2	0.42	34732751	29228	61.50	1172	1200	1172	1553	837	1195	1188.33	0.07	1218	1224	1209	1202	1187	1180	1206	1184	1902	358	1000	830	1	1	190178237	2282	30.77	0.68	12	0.02	39.00	1760.00	1530	20230503	-21.57	999	20221013	20.12	1530	-21.57	20230503	1050	14.29	20230103	1530	-21.57	20230503	999	20.12	20221013	1.06	N	027970	1000	1901 억	124436	N	N	64	N	N
123	20231006	150318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1195	0	3	0.00	31617354	26625	56.02	1172	1197	1172	1553	837	1195	1187.51	0.07	982	1224	1209	1202	1187	1180	1206	1184	1902	358	1000	830	1	1	190178237	2273	30.64	0.68	12	0.01	39.00	1760.00	1530	20230503	-21.90	999	20221013	19.62	1530	-21.90	20230503	1050	13.81	20230103	1530	-21.90	20230503	999	19.62	20221013	1.06	N	027970	1000	1901 억	124436	N	N	11	N	N
124	20231006	140319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1191	-4	5	-0.33	23024422	19422	40.87	1172	1197	1172	1553	837	1195	1185.48	0.07	794	1224	1209	1202	1187	1180	1206	1184	1902	358	1000	830	1	1	190178237	2265	30.54	0.68	12	0.01	39.00	1760.00	1530	20230503	-22.16	999	20221013	19.22	1530	-22.16	20230503	1050	13.43	20230103	1530	-22.16	20230503	999	19.22	20221013	1.06	N	027970	1000	1901 억	124436	N	N	11	N	N
125	20231006	130318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1192	-3	5	-0.25	22898230	19316	40.64	1172	1197	1172	1553	837	1195	1185.45	0.07	794	1224	1209	1202	1187	1180	1206	1184	1902	358	1000	830	1	1	190178237	2267	30.56	0.68	12	0.01	39.00	1760.00	1530	20230503	-22.09	999	20221013	19.32	1530	-22.09	20230503	1050	13.52	20230103	1530	-22.09	20230503	999	19.32	20221013	1.06	N	027970	1000	1901 억	124436	N	N	11	N	N
126	20231006	120315	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1189	-6	5	-0.50	12386421	10455	22.00	1172	1197	1172	1553	837	1195	1184.74	0.07	794	1224	1209	1202	1187	1180	1206	1184	1902	358	1000	830	1	1	190178237	2261	30.49	0.68	12	0.01	39.00	1760.00	1530	20230503	-22.29	999	20221013	19.02	1530	-22.29	20230503	1050	13.24	20230103	1530	-22.29	20230503	999	19.02	20221013	1.06	N	027970	1000	1901 억	124436	N	N	11	N	N
127	20231006	110313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1193	-2	5	-0.17	10503170	8872	18.67	1172	1197	1172	1553	837	1195	1183.86	0.07	798	1224	1209	1202	1187	1180	1206	1184	1902	358	1000	830	1	1	190178237	2269	30.59	0.68	12	0.00	39.00	1760.00	1530	20230503	-22.03	999	20221013	19.42	1530	-22.03	20230503	1050	13.62	20230103	1530	-22.03	20230503	999	19.42	20221013	1.06	N	027970	1000	1901 억	124436	N	N	11	N	N
128	20231006	100315	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1190	-5	5	-0.42	6569022	5566	11.71	1172	1197	1172	1553	837	1195	1180.21	0.07	426	1224	1209	1202	1187	1180	1206	1184	1902	358	1000	830	1	1	190178237	2263	30.51	0.68	12	0.00	39.00	1760.00	1530	20230503	-22.22	999	20221013	19.12	1530	-22.22	20230503	1050	13.33	20230103	1530	-22.22	20230503	999	19.12	20221013	1.06	N	027970	1000	1901 억	124436	N	N	11	N	N
129	20231006	090311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1197	2	2	0.17	2475457	2112	4.44	1172	1197	1172	1553	837	1195	1172.09	0.07	868	1224	1209	1202	1187	1180	1206	1184	1902	358	1000	830	1	1	190178237	2276	30.69	0.68	12	0.00	39.00	1760.00	1530	20230503	-21.76	999	20221013	19.82	1530	-21.76	20230503	1050	14.00	20230103	1530	-21.76	20230503	999	19.82	20221013	1.06	N	027970	1000	1901 억	124436	N	N	11	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History