KissMeData/027970/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

67 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	20241031	160420	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	956	-1	5	-0.10	146508357	154206	98.14	968	968	944	1244	670	957	950.02	0.18	-7992	977	967	959	949	941	972	954	1902	287	1000	680	1	1	190178237	1818	-1.62	0.41	12	0.08	-591.00	2306.00	1396	20241015	-31.52	944	20241031	1.27	1396	-31.52	20241015	944	1.27	20241031	1396	-31.52	20241015	944	1.27	20241031	0.83	N	027970	1000	1901 억	343636	N	N	6	N	N
3	20241031	150424	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	952	-5	5	-0.52	122718997	129210	82.23	968	968	944	1244	670	957	949.76	0.18	-8381	977	967	959	949	941	972	954	1902	287	1000	680	1	1	190178237	1810	-1.61	0.41	12	0.07	-591.00	2306.00	1396	20241015	-31.81	944	20241031	0.85	1396	-31.81	20241015	944	0.85	20241031	1396	-31.81	20241015	944	0.85	20241031	0.83	N	027970	1000	1901 억	343636	N	N	0	N	N
4	20241031	140424	57	100.00	KOSPI		종이.목재	N	N	N	N	N	952	-5	5	-0.52	84272643	88641	56.41	968	968	946	1244	670	957	950.72	0.18	-10256	977	967	959	949	941	972	954	1902	287	1000	680	1	1	190178237	1810	-1.61	0.41	12	0.05	-591.00	2306.00	1396	20241015	-31.81	945	20241029	0.74	1396	-31.81	20241015	945	0.74	20241029	1396	-31.81	20241015	945	0.74	20241029	0.83	N	027970	1000	1901 억	343636	N	N	0	N	N
5	20241031	130422	57	100.00	KOSPI		종이.목재	N	N	N	N	N	955	-2	5	-0.21	77416297	81435	51.83	968	968	946	1244	670	957	950.65	0.18	-14040	977	967	959	949	941	972	954	1902	287	1000	680	1	1	190178237	1816	-1.62	0.41	12	0.04	-591.00	2306.00	1396	20241015	-31.59	945	20241029	1.06	1396	-31.59	20241015	945	1.06	20241029	1396	-31.59	20241015	945	1.06	20241029	0.83	N	027970	1000	1901 억	343636	N	N	0	N	N
6	20241031	120422	57	100.00	KOSPI		종이.목재	N	N	N	N	N	952	-5	5	-0.52	66455217	69900	44.49	968	968	946	1244	670	957	950.72	0.18	-16599	977	967	959	949	941	972	954	1902	287	1000	680	1	1	190178237	1810	-1.61	0.41	12	0.04	-591.00	2306.00	1396	20241015	-31.81	945	20241029	0.74	1396	-31.81	20241015	945	0.74	20241029	1396	-31.81	20241015	945	0.74	20241029	0.83	N	027970	1000	1901 억	343636	N	N	0	N	N
7	20241031	110424	57	100.00	KOSPI		종이.목재	N	N	N	N	N	950	-7	5	-0.73	56300331	59266	37.72	968	968	946	1244	670	957	949.96	0.18	-12759	977	967	959	949	941	972	954	1902	287	1000	680	1	1	190178237	1807	-1.61	0.41	12	0.03	-591.00	2306.00	1396	20241015	-31.95	945	20241029	0.53	1396	-31.95	20241015	945	0.53	20241029	1396	-31.95	20241015	945	0.53	20241029	0.83	N	027970	1000	1901 억	343636	N	N	0	N	N
8	20241031	100424	57	100.00	KOSPI		종이.목재	N	N	N	N	N	950	-7	5	-0.73	33542972	35305	22.47	968	968	946	1244	670	957	950.09	0.18	-16542	977	967	959	949	941	972	954	1902	287	1000	680	1	1	190178237	1807	-1.61	0.41	12	0.02	-591.00	2306.00	1396	20241015	-31.95	945	20241029	0.53	1396	-31.95	20241015	945	0.53	20241029	1396	-31.95	20241015	945	0.53	20241029	0.83	N	027970	1000	1901 억	343636	N	N	0	N	N
9	20241031	090422	57	100.00	KOSPI		종이.목재	N	N	N	N	N	956	-1	5	-0.10	5223210	5443	3.46	968	968	956	1244	670	957	959.62	0.18	-916	977	967	959	949	941	972	954	1902	287	1000	680	1	1	190178237	1818	-1.62	0.41	12	0.00	-591.00	2306.00	1396	20241015	-31.52	945	20241029	1.16	1396	-31.52	20241015	945	1.16	20241029	1396	-31.52	20241015	945	1.16	20241029	0.83	N	027970	1000	1901 억	343636	N	N	0	N	N
10	20241030	160421	57	100.00	KOSPI		종이.목재	N	N	N	N	N	957	6	2	0.63	149098519	155824	89.33	951	969	951	1236	666	951	956.84	0.17	20358	977	963	954	940	931	959	936	1902	285	1000	680	1	1	190178237	1820	-1.62	0.42	12	0.08	-591.00	2306.00	1396	20241015	-31.45	945	20241029	1.27	1396	-31.45	20241015	945	1.27	20241029	1396	-31.45	20241015	945	1.27	20241029	0.83	N	027970	1000	1901 억	319367	N	N	1	N	N
11	20241030	150429	57	100.00	KOSPI		종이.목재	N	N	N	N	N	957	6	2	0.63	136386049	142544	81.72	951	969	951	1236	666	951	956.80	0.17	15628	977	963	954	940	931	959	936	1902	285	1000	680	1	1	190178237	1820	-1.62	0.42	12	0.07	-591.00	2306.00	1396	20241015	-31.45	945	20241029	1.27	1396	-31.45	20241015	945	1.27	20241029	1396	-31.45	20241015	945	1.27	20241029	0.83	N	027970	1000	1901 억	319367	N	N	1	N	N
12	20241030	140425	57	100.00	KOSPI		종이.목재	N	N	N	N	N	954	3	2	0.32	119424280	124805	71.55	951	969	951	1236	666	951	956.89	0.17	11395	977	963	954	940	931	959	936	1902	285	1000	680	1	1	190178237	1814	-1.61	0.41	12	0.07	-591.00	2306.00	1396	20241015	-31.66	945	20241029	0.95	1396	-31.66	20241015	945	0.95	20241029	1396	-31.66	20241015	945	0.95	20241029	0.83	N	027970	1000	1901 억	319367	N	N	1	N	N
13	20241030	130425	57	100.00	KOSPI		종이.목재	N	N	N	N	N	959	8	2	0.84	94617249	98874	56.68	951	969	951	1236	666	951	956.95	0.17	10728	977	963	954	940	931	959	936	1902	285	1000	680	1	1	190178237	1824	-1.62	0.42	12	0.05	-591.00	2306.00	1396	20241015	-31.30	945	20241029	1.48	1396	-31.30	20241015	945	1.48	20241029	1396	-31.30	20241015	945	1.48	20241029	0.83	N	027970	1000	1901 억	319367	N	N	1	N	N
14	20241030	120429	57	100.00	KOSPI		종이.목재	N	N	N	N	N	955	4	2	0.42	84798887	88630	50.81	951	969	951	1236	666	951	956.77	0.17	6722	977	963	954	940	931	959	936	1902	285	1000	680	1	1	190178237	1816	-1.62	0.41	12	0.05	-591.00	2306.00	1396	20241015	-31.59	945	20241029	1.06	1396	-31.59	20241015	945	1.06	20241029	1396	-31.59	20241015	945	1.06	20241029	0.83	N	027970	1000	1901 억	319367	N	N	1	N	N
15	20241030	110423	57	100.00	KOSPI		종이.목재	N	N	N	N	N	958	7	2	0.74	79403588	82996	47.58	951	969	951	1236	666	951	956.72	0.17	6506	977	963	954	940	931	959	936	1902	285	1000	680	1	1	190178237	1822	-1.62	0.42	12	0.04	-591.00	2306.00	1396	20241015	-31.38	945	20241029	1.38	1396	-31.38	20241015	945	1.38	20241029	1396	-31.38	20241015	945	1.38	20241029	0.83	N	027970	1000	1901 억	319367	N	N	1	N	N
16	20241030	100422	57	100.00	KOSPI		종이.목재	N	N	N	N	N	960	9	2	0.95	49086267	51202	29.35	951	969	951	1236	666	951	958.68	0.17	-4784	977	963	954	940	931	959	936	1902	285	1000	680	1	1	190178237	1826	-1.62	0.42	12	0.03	-591.00	2306.00	1396	20241015	-31.23	945	20241029	1.59	1396	-31.23	20241015	945	1.59	20241029	1396	-31.23	20241015	945	1.59	20241029	0.83	N	027970	1000	1901 억	319367	N	N	1	N	N
17	20241030	090423	57	100.00	KOSPI		종이.목재	N	N	N	N	N	959	8	2	0.84	11062981	11618	6.66	951	961	951	1236	666	951	952.23	0.17	2380	977	963	954	940	931	959	936	1902	285	1000	680	1	1	190178237	1824	-1.62	0.42	12	0.01	-591.00	2306.00	1396	20241015	-31.30	945	20241029	1.48	1396	-31.30	20241015	945	1.48	20241029	1396	-31.30	20241015	945	1.48	20241029	0.83	N	027970	1000	1901 억	319367	N	N	1	N	N
18	20241029	160410	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	951	-5	5	-0.52	164256268	172535	39.54	956	968	945	1242	670	956	952.02	0.16	14846	1002	979	964	941	926	971	933	1902	286	1000	680	1	1	190178237	1809	-1.61	0.41	12	0.09	-591.00	2306.00	1396	20241015	-31.88	945	20241029	0.63	1396	-31.88	20241015	945	0.63	20241029	1396	-31.88	20241015	945	0.63	20241029	0.83	N	027970	1000	1901 억	304438	N	N	1	N	N
19	20241029	150417	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	955	-1	5	-0.10	156784417	164681	37.74	956	968	945	1242	670	956	952.05	0.16	14070	1002	979	964	941	926	971	933	1902	286	1000	680	1	1	190178237	1816	-1.62	0.41	12	0.09	-591.00	2306.00	1396	20241015	-31.59	945	20241029	1.06	1396	-31.59	20241015	945	1.06	20241029	1396	-31.59	20241015	945	1.06	20241029	0.83	N	027970	1000	1901 억	304438	N	N	3	N	N
20	20241029	140412	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	952	-4	5	-0.42	146041867	153404	35.15	956	968	945	1242	670	956	952.01	0.16	10328	1002	979	964	941	926	971	933	1902	286	1000	680	1	1	190178237	1810	-1.61	0.41	12	0.08	-591.00	2306.00	1396	20241015	-31.81	945	20241029	0.74	1396	-31.81	20241015	945	0.74	20241029	1396	-31.81	20241015	945	0.74	20241029	0.83	N	027970	1000	1901 억	304438	N	N	3	N	N
21	20241029	130412	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	953	-3	5	-0.31	134858217	141613	32.45	956	968	945	1242	670	956	952.30	0.16	7683	1002	979	964	941	926	971	933	1902	286	1000	680	1	1	190178237	1812	-1.61	0.41	12	0.07	-591.00	2306.00	1396	20241015	-31.73	945	20241029	0.85	1396	-31.73	20241015	945	0.85	20241029	1396	-31.73	20241015	945	0.85	20241029	0.83	N	027970	1000	1901 억	304438	N	N	3	N	N
22	20241029	120415	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	958	2	2	0.21	121852097	127923	29.31	956	968	945	1242	670	956	952.54	0.16	5624	1002	979	964	941	926	971	933	1902	286	1000	680	1	1	190178237	1822	-1.62	0.42	12	0.07	-591.00	2306.00	1396	20241015	-31.38	945	20241029	1.38	1396	-31.38	20241015	945	1.38	20241029	1396	-31.38	20241015	945	1.38	20241029	0.83	N	027970	1000	1901 억	304438	N	N	3	N	N
23	20241029	110421	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	961	5	2	0.52	115032980	120783	27.68	956	968	945	1242	670	956	952.39	0.16	5760	1002	979	964	941	926	971	933	1902	286	1000	680	1	1	190178237	1828	-1.63	0.42	12	0.06	-591.00	2306.00	1396	20241015	-31.16	945	20241029	1.69	1396	-31.16	20241015	945	1.69	20241029	1396	-31.16	20241015	945	1.69	20241029	0.83	N	027970	1000	1901 억	304438	N	N	3	N	N
24	20241029	100414	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	954	-2	5	-0.21	48512329	50847	11.65	956	966	948	1242	670	956	954.08	0.16	9220	1002	979	964	941	926	971	933	1902	286	1000	680	1	1	190178237	1814	-1.61	0.41	12	0.03	-591.00	2306.00	1396	20241015	-31.66	948	20241029	0.63	1396	-31.66	20241015	948	0.63	20241029	1396	-31.66	20241015	948	0.63	20241029	0.83	N	027970	1000	1901 억	304438	N	N	3	N	N
25	20241028	160409	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	956	-20	5	-2.05	418623896	434294	88.48	976	987	949	1268	684	976	963.92	0.13	40047	1016	996	983	963	950	989	956	1902	292	1000	700	1	1	190178237	1818	-1.62	0.41	12	0.23	-591.00	2306.00	1396	20241015	-31.52	949	20241028	0.74	1396	-31.52	20241015	949	0.74	20241028	1396	-31.52	20241015	949	0.74	20241028	0.82	N	027970	1000	1901 억	255716	N	N	3	N	N
26	20241028	150411	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	960	-16	5	-1.64	396944593	411672	83.87	976	987	949	1268	684	976	964.23	0.13	50136	1016	996	983	963	950	989	956	1902	292	1000	700	1	1	190178237	1826	-1.62	0.42	12	0.22	-591.00	2306.00	1396	20241015	-31.23	949	20241028	1.16	1396	-31.23	20241015	949	1.16	20241028	1396	-31.23	20241015	949	1.16	20241028	0.82	N	027970	1000	1901 억	255716	N	N	0	N	N
27	20241028	140413	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	970	-6	5	-0.61	167729072	172789	35.20	976	987	964	1268	684	976	970.72	0.13	22002	1016	996	983	963	950	989	956	1902	292	1000	700	1	1	190178237	1845	-1.64	0.42	12	0.09	-591.00	2306.00	1396	20241015	-30.52	964	20241028	0.62	1396	-30.52	20241015	964	0.62	20241028	1396	-30.52	20241015	964	0.62	20241028	0.82	N	027970	1000	1901 억	255716	N	N	0	N	N
28	20241028	130410	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	974	-2	5	-0.20	135294785	139322	28.38	976	987	964	1268	684	976	971.09	0.13	15245	1016	996	983	963	950	989	956	1902	292	1000	700	1	1	190178237	1852	-1.65	0.42	12	0.07	-591.00	2306.00	1396	20241015	-30.23	964	20241028	1.04	1396	-30.23	20241015	964	1.04	20241028	1396	-30.23	20241015	964	1.04	20241028	0.82	N	027970	1000	1901 억	255716	N	N	0	N	N
29	20241028	120411	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	976	0	3	0.00	124523868	128223	26.12	976	987	964	1268	684	976	971.15	0.13	11756	1016	996	983	963	950	989	956	1902	292	1000	700	1	1	190178237	1856	-1.65	0.42	12	0.07	-591.00	2306.00	1396	20241015	-30.09	964	20241028	1.24	1396	-30.09	20241015	964	1.24	20241028	1396	-30.09	20241015	964	1.24	20241028	0.82	N	027970	1000	1901 억	255716	N	N	0	N	N
30	20241028	110344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	973	-3	5	-0.31	78298330	80501	16.40	976	987	965	1268	684	976	972.64	0.13	14985	1016	996	983	963	950	989	956	1902	292	1000	700	1	1	190178237	1850	-1.65	0.42	12	0.04	-591.00	2306.00	1396	20241015	-30.30	965	20241028	0.83	1396	-30.30	20241015	965	0.83	20241028	1396	-30.30	20241015	965	0.83	20241028	0.82	N	027970	1000	1901 억	255716	N	N	0	N	N
31	20241028	100408	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	980	4	2	0.41	61045551	62795	12.79	976	987	965	1268	684	976	972.14	0.13	7874	1016	996	983	963	950	989	956	1902	292	1000	700	1	1	190178237	1864	-1.66	0.42	12	0.03	-591.00	2306.00	1396	20241015	-29.80	965	20241028	1.55	1396	-29.80	20241015	965	1.55	20241028	1396	-29.80	20241015	965	1.55	20241028	0.82	N	027970	1000	1901 억	255716	N	N	0	N	N
32	20241028	090408	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	984	8	2	0.82	15511550	16009	3.26	976	987	965	1268	684	976	968.93	0.13	10443	1016	996	983	963	950	989	956	1902	292	1000	700	1	1	190178237	1871	-1.66	0.43	12	0.01	-591.00	2306.00	1396	20241015	-29.51	965	20241028	1.97	1396	-29.51	20241015	965	1.97	20241028	1396	-29.51	20241015	965	1.97	20241028	0.82	N	027970	1000	1901 억	255716	N	N	0	N	N
33	20241025	160407	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	976	-26	5	-2.59	478663104	486998	214.97	1001	1003	970	1302	702	1002	982.89	0.13	6750	1012	1006	1001	995	990	1010	999	1902	300	1000	720	1	1	190178237	1856	-1.65	0.42	12	0.26	-591.00	2306.00	1396	20241015	-30.09	970	20241025	0.62	1396	-30.09	20241015	970	0.62	20241025	1396	-30.09	20241015	970	0.62	20241025	0.84	N	027970	1000	1901 억	237771	N	N	0	N	N
34	20241025	150412	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	976	-26	5	-2.59	435069120	442241	195.21	1001	1003	970	1302	702	1002	983.78	0.13	5383	1012	1006	1001	995	990	1010	999	1902	300	1000	720	1	1	190178237	1856	-1.65	0.42	12	0.23	-591.00	2306.00	1396	20241015	-30.09	970	20241025	0.62	1396	-30.09	20241015	970	0.62	20241025	1396	-30.09	20241015	970	0.62	20241025	0.84	N	027970	1000	1901 억	237771	N	N	0	N	N
35	20241025	140410	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	978	-24	5	-2.40	392898490	398996	176.12	1001	1003	970	1302	702	1002	984.72	0.13	4364	1012	1006	1001	995	990	1010	999	1902	300	1000	720	1	1	190178237	1860	-1.65	0.42	12	0.21	-591.00	2306.00	1396	20241015	-29.94	970	20241025	0.82	1396	-29.94	20241015	970	0.82	20241025	1396	-29.94	20241015	970	0.82	20241025	0.84	N	027970	1000	1901 억	237771	N	N	0	N	N
36	20241025	130412	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	987	-15	5	-1.50	367543857	373128	164.70	1001	1003	970	1302	702	1002	985.03	0.13	6987	1012	1006	1001	995	990	1010	999	1902	300	1000	720	1	1	190178237	1877	-1.67	0.43	12	0.20	-591.00	2306.00	1396	20241015	-29.30	970	20241025	1.75	1396	-29.30	20241015	970	1.75	20241025	1396	-29.30	20241015	970	1.75	20241025	0.84	N	027970	1000	1901 억	237771	N	N	0	N	N
37	20241025	120412	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	990	-12	5	-1.20	353603893	358995	158.46	1001	1003	970	1302	702	1002	984.98	0.13	9255	1012	1006	1001	995	990	1010	999	1902	300	1000	720	1	1	190178237	1883	-1.68	0.43	12	0.19	-591.00	2306.00	1396	20241015	-29.08	970	20241025	2.06	1396	-29.08	20241015	970	2.06	20241025	1396	-29.08	20241015	970	2.06	20241025	0.84	N	027970	1000	1901 억	237771	N	N	0	N	N
38	20241025	110409	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	982	-20	5	-2.00	313963637	318569	140.62	1001	1003	970	1302	702	1002	985.54	0.13	14732	1012	1006	1001	995	990	1010	999	1902	300	1000	720	1	1	190178237	1868	-1.66	0.43	12	0.17	-591.00	2306.00	1396	20241015	-29.66	970	20241025	1.24	1396	-29.66	20241015	970	1.24	20241025	1396	-29.66	20241015	970	1.24	20241025	0.84	N	027970	1000	1901 억	237771	N	N	0	N	N
39	20241025	100410	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	974	-28	5	-2.79	226049237	228979	101.07	1001	1003	970	1302	702	1002	987.21	0.13	21965	1012	1006	1001	995	990	1010	999	1902	300	1000	720	1	1	190178237	1852	-1.65	0.42	12	0.12	-591.00	2306.00	1396	20241015	-30.23	970	20241025	0.41	1396	-30.23	20241015	970	0.41	20241025	1396	-30.23	20241015	970	0.41	20241025	0.84	N	027970	1000	1901 억	237771	N	N	0	N	N
40	20241025	090410	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1003	1	2	0.10	5144848	5149	2.27	1001	1003	996	1302	702	1002	999.19	0.13	-1143	1012	1006	1001	995	990	1010	999	1902	300	1000	720	1	1	190178237	1907	-1.70	0.43	12	0.00	-591.00	2306.00	1396	20241015	-28.15	994	20240806	0.91	1396	-28.15	20241015	994	0.91	20240806	1396	-28.15	20241015	994	0.91	20240806	0.84	N	027970	1000	1901 억	237771	N	N	0	N	N
41	20241024	160404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1002	6	2	0.60	220594711	220729	45.69	998	1007	996	1294	698	996	999.39	0.12	7370	1013	1004	1000	991	987	1002	989	1902	298	1000	710	1	1	190178237	1906	-1.70	0.43	12	0.12	-591.00	2306.00	1396	20241015	-28.22	994	20240806	0.80	1396	-28.22	20241015	994	0.80	20240806	1396	-28.22	20241015	994	0.80	20240806	0.88	N	027970	1000	1901 억	229476	N	N	4	N	N
42	20241024	150406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	999	3	2	0.30	201622010	201727	41.75	998	1007	996	1294	698	996	999.48	0.12	8040	1013	1004	1000	991	987	1002	989	1902	298	1000	710	1	1	190178237	1900	-1.69	0.43	12	0.11	-591.00	2306.00	1396	20241015	-28.44	994	20240806	0.50	1396	-28.44	20241015	994	0.50	20240806	1396	-28.44	20241015	994	0.50	20240806	0.88	N	027970	1000	1901 억	229476	N	N	4	N	N
43	20241024	140401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1004	8	2	0.80	163300784	163357	33.81	998	1007	996	1294	698	996	999.66	0.12	9737	1013	1004	1000	991	987	1002	989	1902	298	1000	710	1	1	190178237	1909	-1.70	0.44	12	0.09	-591.00	2306.00	1396	20241015	-28.08	994	20240806	1.01	1396	-28.08	20241015	994	1.01	20240806	1396	-28.08	20241015	994	1.01	20240806	0.88	N	027970	1000	1901 억	229476	N	N	4	N	N
44	20241024	130407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1003	7	2	0.70	135462019	135524	28.05	998	1007	996	1294	698	996	999.54	0.12	6406	1013	1004	1000	991	987	1002	989	1902	298	1000	710	1	1	190178237	1907	-1.70	0.43	12	0.07	-591.00	2306.00	1396	20241015	-28.15	994	20240806	0.91	1396	-28.15	20241015	994	0.91	20240806	1396	-28.15	20241015	994	0.91	20240806	0.88	N	027970	1000	1901 억	229476	N	N	4	N	N
45	20241024	120405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	999	3	2	0.30	127253075	127317	26.35	998	1007	996	1294	698	996	999.50	0.12	4390	1013	1004	1000	991	987	1002	989	1902	298	1000	710	1	1	190178237	1900	-1.69	0.43	12	0.07	-591.00	2306.00	1396	20241015	-28.44	994	20240806	0.50	1396	-28.44	20241015	994	0.50	20240806	1396	-28.44	20241015	994	0.50	20240806	0.88	N	027970	1000	1901 억	229476	N	N	4	N	N
46	20241024	110407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	998	2	2	0.20	103944146	103961	21.52	998	1007	998	1294	698	996	999.84	0.12	1643	1013	1004	1000	991	987	1002	989	1902	298	1000	710	1	1	190178237	1898	-1.69	0.43	12	0.05	-591.00	2306.00	1396	20241015	-28.51	994	20240806	0.40	1396	-28.51	20241015	994	0.40	20240806	1396	-28.51	20241015	994	0.40	20240806	0.88	N	027970	1000	1901 억	229476	N	N	4	N	N
47	20241024	100408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1000	4	2	0.40	59986365	60007	12.42	998	1007	998	1294	698	996	999.66	0.12	264	1013	1004	1000	991	987	1002	989	1902	298	1000	710	1	1	190178237	1902	-1.69	0.43	12	0.03	-591.00	2306.00	1396	20241015	-28.37	994	20240806	0.60	1396	-28.37	20241015	994	0.60	20240806	1396	-28.37	20241015	994	0.60	20240806	0.88	N	027970	1000	1901 억	229476	N	N	4	N	N
48	20241024	090429	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1006	10	2	1.00	6797275	6791	1.41	998	1007	998	1294	698	996	1000.92	0.12	2483	1013	1004	1000	991	987	1002	989	1902	298	1000	710	1	1	190178237	1913	-1.70	0.44	12	0.00	-591.00	2306.00	1396	20241015	-27.94	994	20240806	1.21	1396	-27.94	20241015	994	1.21	20240806	1396	-27.94	20241015	994	1.21	20240806	0.88	N	027970	1000	1901 억	229476	N	N	4	N	N
49	20241023	160407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	996	-14	5	-1.39	479174896	478876	55.35	1001	1009	996	1313	707	1010	1000.60	0.09	2105	1067	1038	1018	989	969	1053	1004	1902	303	1000	720	1	1	190178237	1894	-1.69	0.43	12	0.25	-591.00	2306.00	1396	20241015	-28.65	994	20240806	0.20	1396	-28.65	20241015	994	0.20	20240806	1396	-28.65	20241015	994	0.20	20240806	0.88	N	027970	1000	1901 억	173533	N	N	4	N	N
50	20241023	150412	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1002	-8	5	-0.79	401748988	401185	46.37	1001	1009	997	1313	707	1010	1001.37	0.09	53308	1067	1038	1018	989	969	1053	1004	1902	303	1000	720	1	1	190178237	1906	-1.70	0.43	12	0.21	-591.00	2306.00	1396	20241015	-28.22	994	20240806	0.80	1396	-28.22	20241015	994	0.80	20240806	1396	-28.22	20241015	994	0.80	20240806	0.88	N	027970	1000	1901 억	173533	N	N	3	N	N
51	20241023	140413	57	100.00	KOSPI		종이.목재	N	N	N	N	N	999	-11	5	-1.09	349376359	349005	40.34	1001	1009	997	1313	707	1010	1001.03	0.09	48244	1067	1038	1018	989	969	1053	1004	1902	303	1000	720	1	1	190178237	1900	-1.69	0.43	12	0.18	-591.00	2306.00	1396	20241015	-28.44	994	20240806	0.50	1396	-28.44	20241015	994	0.50	20240806	1396	-28.44	20241015	994	0.50	20240806	0.88	N	027970	1000	1901 억	173533	N	N	3	N	N
52	20241023	130408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1005	-5	5	-0.50	313436812	313111	36.19	1001	1009	997	1313	707	1010	1001.00	0.09	47714	1067	1038	1018	989	969	1053	1004	1902	303	1000	720	1	1	190178237	1911	-1.70	0.44	12	0.16	-591.00	2306.00	1396	20241015	-28.01	994	20240806	1.11	1396	-28.01	20241015	994	1.11	20240806	1396	-28.01	20241015	994	1.11	20240806	0.88	N	027970	1000	1901 억	173533	N	N	3	N	N
53	20241023	120406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1004	-6	5	-0.59	286029419	285758	33.03	1001	1009	997	1313	707	1010	1000.90	0.09	44224	1067	1038	1018	989	969	1053	1004	1902	303	1000	720	1	1	190178237	1909	-1.70	0.44	12	0.15	-591.00	2306.00	1396	20241015	-28.08	994	20240806	1.01	1396	-28.08	20241015	994	1.01	20240806	1396	-28.08	20241015	994	1.01	20240806	0.88	N	027970	1000	1901 억	173533	N	N	3	N	N
54	20241023	110406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1003	-7	5	-0.69	217903618	217588	25.15	1001	1009	998	1313	707	1010	1001.39	0.09	44284	1067	1038	1018	989	969	1053	1004	1902	303	1000	720	1	1	190178237	1907	-1.70	0.43	12	0.11	-591.00	2306.00	1396	20241015	-28.15	994	20240806	0.91	1396	-28.15	20241015	994	0.91	20240806	1396	-28.15	20241015	994	0.91	20240806	0.88	N	027970	1000	1901 억	173533	N	N	3	N	N
55	20241023	100406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1004	-6	5	-0.59	182051338	181828	21.02	1001	1009	998	1313	707	1010	1001.16	0.09	44906	1067	1038	1018	989	969	1053	1004	1902	303	1000	720	1	1	190178237	1909	-1.70	0.44	12	0.10	-591.00	2306.00	1396	20241015	-28.08	994	20240806	1.01	1396	-28.08	20241015	994	1.01	20240806	1396	-28.08	20241015	994	1.01	20240806	0.88	N	027970	1000	1901 억	173533	N	N	3	N	N
56	20241023	090406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1006	-4	5	-0.40	24121934	24079	2.78	1001	1009	1001	1313	707	1010	1001.24	0.09	664	1067	1038	1018	989	969	1053	1004	1902	303	1000	720	1	1	190178237	1913	-1.70	0.44	12	0.01	-591.00	2306.00	1396	20241015	-27.94	994	20240806	1.21	1396	-27.94	20241015	994	1.21	20240806	1396	-27.94	20241015	994	1.21	20240806	0.88	N	027970	1000	1901 억	173533	N	N	3	N	N
57	20241022	160402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1010	7	2	0.70	862868970	853224	162.99	1004	1047	998	1303	703	1003	1011.31	0.09	11285	1023	1013	1008	998	993	1010	995	1902	300	1000	720	1	1	190178237	1921	-1.71	0.44	12	0.45	-591.00	2306.00	1396	20241015	-27.65	994	20240806	1.61	1396	-27.65	20241015	994	1.61	20240806	1396	-27.65	20241015	994	1.61	20240806	0.85	N	027970	1000	1901 억	162320	N	N	3	N	N
58	20241022	150407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	999	-4	5	-0.40	816003326	806523	154.07	1004	1047	998	1303	703	1003	1011.75	0.09	9604	1023	1013	1008	998	993	1010	995	1902	300	1000	720	1	1	190178237	1900	-1.69	0.43	12	0.42	-591.00	2306.00	1396	20241015	-28.44	994	20240806	0.50	1396	-28.44	20241015	994	0.50	20240806	1396	-28.44	20241015	994	0.50	20240806	0.85	N	027970	1000	1901 억	162320	N	N	12	N	N
59	20241022	140408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1012	9	2	0.90	627072067	618335	118.12	1004	1047	1003	1303	703	1003	1014.13	0.09	6427	1023	1013	1008	998	993	1010	995	1902	300	1000	720	1	1	190178237	1925	-1.71	0.44	12	0.33	-591.00	2306.00	1396	20241015	-27.51	994	20240806	1.81	1396	-27.51	20241015	994	1.81	20240806	1396	-27.51	20241015	994	1.81	20240806	0.85	N	027970	1000	1901 억	162320	N	N	12	N	N
60	20241022	130407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1017	14	2	1.40	586188255	577959	110.41	1004	1047	1003	1303	703	1003	1014.24	0.09	5695	1023	1013	1008	998	993	1010	995	1902	300	1000	720	1	1	190178237	1934	-1.72	0.44	12	0.30	-591.00	2306.00	1396	20241015	-27.15	994	20240806	2.31	1396	-27.15	20241015	994	2.31	20240806	1396	-27.15	20241015	994	2.31	20240806	0.85	N	027970	1000	1901 억	162320	N	N	12	N	N
61	20241022	120406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1018	15	2	1.50	532602018	525104	100.31	1004	1047	1003	1303	703	1003	1014.28	0.09	5544	1023	1013	1008	998	993	1010	995	1902	300	1000	720	1	1	190178237	1936	-1.72	0.44	12	0.28	-591.00	2306.00	1396	20241015	-27.08	994	20240806	2.41	1396	-27.08	20241015	994	2.41	20240806	1396	-27.08	20241015	994	2.41	20240806	0.85	N	027970	1000	1901 억	162320	N	N	12	N	N
62	20241022	110405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1009	6	2	0.60	346293834	343128	65.55	1004	1020	1003	1303	703	1003	1009.23	0.09	-4183	1023	1013	1008	998	993	1010	995	1902	300	1000	720	1	1	190178237	1919	-1.71	0.44	12	0.18	-591.00	2306.00	1396	20241015	-27.72	994	20240806	1.51	1396	-27.72	20241015	994	1.51	20240806	1396	-27.72	20241015	994	1.51	20240806	0.85	N	027970	1000	1901 억	162320	N	N	12	N	N
63	20241022	100405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1008	5	2	0.50	249965525	247423	47.27	1004	1020	1003	1303	703	1003	1010.28	0.09	-3084	1023	1013	1008	998	993	1010	995	1902	300	1000	720	1	1	190178237	1917	-1.71	0.44	12	0.13	-591.00	2306.00	1396	20241015	-27.79	994	20240806	1.41	1396	-27.79	20241015	994	1.41	20240806	1396	-27.79	20241015	994	1.41	20240806	0.85	N	027970	1000	1901 억	162320	N	N	12	N	N
64	20241022	090405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1016	13	2	1.30	42875113	42445	8.11	1004	1017	1003	1303	703	1003	1010.13	0.09	-7676	1023	1013	1008	998	993	1010	995	1902	300	1000	720	1	1	190178237	1932	-1.72	0.44	12	0.02	-591.00	2306.00	1396	20241015	-27.22	994	20240806	2.21	1396	-27.22	20241015	994	2.21	20240806	1396	-27.22	20241015	994	2.21	20240806	0.85	N	027970	1000	1901 억	162320	N	N	12	N	N
65	20241021	160403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1003	-9	5	-0.89	506961259	502224	36.78	1018	1018	1003	1315	709	1012	1009.45	0.07	10507	1076	1044	1022	990	968	1033	979	1902	303	1000	720	1	1	190178237	1907	-1.70	0.43	12	0.26	-591.00	2306.00	1396	20241015	-28.15	994	20240806	0.91	1396	-28.15	20241015	994	0.91	20240806	1396	-28.15	20241015	994	0.91	20240806	0.81	N	027970	1000	1901 억	136687	N	N	12	N	N
66	20241021	150404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1006	-6	5	-0.59	428682981	424274	31.07	1018	1018	1004	1315	709	1012	1010.39	0.07	10751	1076	1044	1022	990	968	1033	979	1902	303	1000	720	1	1	190178237	1913	-1.70	0.44	12	0.22	-591.00	2306.00	1396	20241015	-27.94	994	20240806	1.21	1396	-27.94	20241015	994	1.21	20240806	1396	-27.94	20241015	994	1.21	20240806	0.81	N	027970	1000	1901 억	136687	N	N	17	N	N
67	20241021	140406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1012	0	3	0.00	370349765	366385	26.83	1018	1018	1004	1315	709	1012	1010.82	0.07	9956	1076	1044	1022	990	968	1033	979	1902	303	1000	720	1	1	190178237	1925	-1.71	0.44	12	0.19	-591.00	2306.00	1396	20241015	-27.51	994	20240806	1.81	1396	-27.51	20241015	994	1.81	20240806	1396	-27.51	20241015	994	1.81	20240806	0.81	N	027970	1000	1901 억	136687	N	N	17	N	N
68	20241021	130404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1013	1	2	0.10	341847337	338124	24.76	1018	1018	1004	1315	709	1012	1011.01	0.07	8646	1076	1044	1022	990	968	1033	979	1902	303	1000	720	1	1	190178237	1927	-1.71	0.44	12	0.18	-591.00	2306.00	1396	20241015	-27.44	994	20240806	1.91	1396	-27.44	20241015	994	1.91	20240806	1396	-27.44	20241015	994	1.91	20240806	0.81	N	027970	1000	1901 억	136687	N	N	17	N	N
69	20241021	120405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1015	3	2	0.30	280434753	277332	20.31	1018	1018	1004	1315	709	1012	1011.19	0.07	13640	1076	1044	1022	990	968	1033	979	1902	303	1000	720	1	1	190178237	1930	-1.72	0.44	12	0.15	-591.00	2306.00	1396	20241015	-27.29	994	20240806	2.11	1396	-27.29	20241015	994	2.11	20240806	1396	-27.29	20241015	994	2.11	20240806	0.81	N	027970	1000	1901 억	136687	N	N	17	N	N
70	20241021	110401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1014	2	2	0.20	247673539	244983	17.94	1018	1018	1004	1315	709	1012	1010.98	0.07	17278	1076	1044	1022	990	968	1033	979	1902	303	1000	720	1	1	190178237	1928	-1.72	0.44	12	0.13	-591.00	2306.00	1396	20241015	-27.36	994	20240806	2.01	1396	-27.36	20241015	994	2.01	20240806	1396	-27.36	20241015	994	2.01	20240806	0.81	N	027970	1000	1901 억	136687	N	N	17	N	N
71	20241021	100404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1009	-3	5	-0.30	156736432	154899	11.34	1018	1018	1004	1315	709	1012	1011.86	0.07	13352	1076	1044	1022	990	968	1033	979	1902	303	1000	720	1	1	190178237	1919	-1.71	0.44	12	0.08	-591.00	2306.00	1396	20241015	-27.72	994	20240806	1.51	1396	-27.72	20241015	994	1.51	20240806	1396	-27.72	20241015	994	1.51	20240806	0.81	N	027970	1000	1901 억	136687	N	N	17	N	N
72	20241021	090402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1012	0	3	0.00	21874957	21505	1.58	1018	1018	1012	1315	709	1012	1017.20	0.07	-2216	1076	1044	1022	990	968	1033	979	1902	303	1000	720	1	1	190178237	1925	-1.71	0.44	12	0.01	-591.00	2306.00	1396	20241015	-27.51	994	20240806	1.81	1396	-27.51	20241015	994	1.81	20240806	1396	-27.51	20241015	994	1.81	20240806	0.81	N	027970	1000	1901 억	136687	N	N	17	N	N
73	20241018	160402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1012	-50	5	-4.71	1393695132	1358534	62.85	1050	1054	1000	1380	744	1062	1025.88	0.07	-1245	1164	1113	1084	1033	1004	1098	1018	1902	318	1000	760	1	1	190178237	1925	-1.71	0.44	12	0.71	-591.00	2306.00	1396	20241015	-27.51	994	20240806	1.81	1396	-27.51	20241015	994	1.81	20240806	1396	-27.51	20241015	994	1.81	20240806	0.79	N	027970	1000	1901 억	137932	N	N	17	N	N
74	20241018	150410	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1015	-47	5	-4.43	1270870192	1237044	57.23	1050	1054	1000	1380	744	1062	1027.34	0.07	-389	1164	1113	1084	1033	1004	1098	1018	1902	318	1000	760	1	1	190178237	1930	-1.72	0.44	12	0.65	-591.00	2306.00	1396	20241015	-27.29	994	20240806	2.11	1396	-27.29	20241015	994	2.11	20240806	1396	-27.29	20241015	994	2.11	20240806	0.79	N	027970	1000	1901 억	137932	N	N	37	N	N
75	20241018	140416	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1012	-50	5	-4.71	1156441922	1124533	52.03	1050	1054	1000	1380	744	1062	1028.38	0.07	-4178	1164	1113	1084	1033	1004	1098	1018	1902	318	1000	760	1	1	190178237	1925	-1.71	0.44	12	0.59	-591.00	2306.00	1396	20241015	-27.51	994	20240806	1.81	1396	-27.51	20241015	994	1.81	20240806	1396	-27.51	20241015	994	1.81	20240806	0.79	N	027970	1000	1901 억	137932	N	N	37	N	N
76	20241018	130404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1013	-49	5	-4.61	1083663570	1052757	48.71	1050	1054	1000	1380	744	1062	1029.36	0.07	-1640	1164	1113	1084	1033	1004	1098	1018	1902	318	1000	760	1	1	190178237	1927	-1.71	0.44	12	0.55	-591.00	2306.00	1396	20241015	-27.44	994	20240806	1.91	1396	-27.44	20241015	994	1.91	20240806	1396	-27.44	20241015	994	1.91	20240806	0.79	N	027970	1000	1901 억	137932	N	N	37	N	N
77	20241018	120409	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1031	-31	5	-2.92	789636094	762441	35.28	1050	1054	1022	1380	744	1062	1035.67	0.07	8504	1164	1113	1084	1033	1004	1098	1018	1902	318	1000	760	1	1	190178237	1961	-1.74	0.45	12	0.40	-591.00	2306.00	1396	20241015	-26.15	994	20240806	3.72	1396	-26.15	20241015	994	3.72	20240806	1396	-26.15	20241015	994	3.72	20240806	0.79	N	027970	1000	1901 억	137932	N	N	37	N	N
78	20241018	110408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1037	-25	5	-2.35	694215816	669617	30.98	1050	1054	1024	1380	744	1062	1036.74	0.07	14287	1164	1113	1084	1033	1004	1098	1018	1902	318	1000	760	1	1	190178237	1972	-1.75	0.45	12	0.35	-591.00	2306.00	1396	20241015	-25.72	994	20240806	4.33	1396	-25.72	20241015	994	4.33	20240806	1396	-25.72	20241015	994	4.33	20240806	0.79	N	027970	1000	1901 억	137932	N	N	37	N	N
79	20241018	100403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1035	-27	5	-2.54	465917544	448068	20.73	1050	1054	1031	1380	744	1062	1039.84	0.07	8434	1164	1113	1084	1033	1004	1098	1018	1902	318	1000	760	1	1	190178237	1968	-1.75	0.45	12	0.24	-591.00	2306.00	1396	20241015	-25.86	994	20240806	4.12	1396	-25.86	20241015	994	4.12	20240806	1396	-25.86	20241015	994	4.12	20240806	0.79	N	027970	1000	1901 억	137932	N	N	37	N	N
80	20241018	090404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1045	-17	5	-1.60	91208054	86989	4.02	1050	1054	1041	1380	744	1062	1048.50	0.07	-6062	1164	1113	1084	1033	1004	1098	1018	1902	318	1000	760	1	1	190178237	1987	-1.77	0.45	12	0.05	-591.00	2306.00	1396	20241015	-25.14	994	20240806	5.13	1396	-25.14	20241015	994	5.13	20240806	1396	-25.14	20241015	994	5.13	20240806	0.79	N	027970	1000	1901 억	137932	N	N	37	N	N
81	20241017	160403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1062	-28	5	-2.57	2264698743	2072644	29.84	1118	1135	1055	1417	763	1090	1092.75	0.07	-33421	1270	1180	1130	1040	990	1155	1015	1902	327	1000	780	1	1	190178237	2020	-1.80	0.46	12	1.09	-591.00	2306.00	1396	20241015	-23.93	994	20240806	6.84	1396	-23.93	20241015	994	6.84	20240806	1396	-23.93	20241015	994	6.84	20240806	0.48	N	027970	1000	1901 억	135998	N	N	37	N	N
82	20241017	150403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1061	-29	5	-2.66	2153295645	1967661	28.33	1118	1135	1055	1417	763	1090	1094.34	0.07	-26582	1270	1180	1130	1040	990	1155	1015	1902	327	1000	780	1	1	190178237	2018	-1.80	0.46	12	1.03	-591.00	2306.00	1396	20241015	-24.00	994	20240806	6.74	1396	-24.00	20241015	994	6.74	20240806	1396	-24.00	20241015	994	6.74	20240806	0.48	N	027970	1000	1901 억	135998	N	N	10	N	N
83	20241017	140404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	-27	5	-2.48	1986761856	1810474	26.06	1118	1135	1063	1417	763	1090	1097.37	0.07	-22594	1270	1180	1130	1040	990	1155	1015	1902	327	1000	780	1	1	190178237	2022	-1.80	0.46	12	0.95	-591.00	2306.00	1396	20241015	-23.85	994	20240806	6.94	1396	-23.85	20241015	994	6.94	20240806	1396	-23.85	20241015	994	6.94	20240806	0.48	N	027970	1000	1901 억	135998	N	N	10	N	N
84	20241017	130403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1066	-24	5	-2.20	1874056154	1704772	24.54	1118	1135	1063	1417	763	1090	1099.30	0.07	-21342	1270	1180	1130	1040	990	1155	1015	1902	327	1000	780	1	1	190178237	2027	-1.80	0.46	12	0.90	-591.00	2306.00	1396	20241015	-23.64	994	20240806	7.24	1396	-23.64	20241015	994	7.24	20240806	1396	-23.64	20241015	994	7.24	20240806	0.48	N	027970	1000	1901 억	135998	N	N	10	N	N
85	20241017	120404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1070	-20	5	-1.83	1757025448	1595084	22.96	1118	1135	1064	1417	763	1090	1101.53	0.07	-6539	1270	1180	1130	1040	990	1155	1015	1902	327	1000	780	1	1	190178237	2035	-1.81	0.46	12	0.84	-591.00	2306.00	1396	20241015	-23.35	994	20240806	7.65	1396	-23.35	20241015	994	7.65	20240806	1396	-23.35	20241015	994	7.65	20240806	0.48	N	027970	1000	1901 억	135998	N	N	10	N	N
86	20241017	110405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1088	-2	5	-0.18	1352628264	1217923	17.53	1118	1135	1086	1417	763	1090	1110.60	0.07	31229	1270	1180	1130	1040	990	1155	1015	1902	327	1000	780	1	1	190178237	2069	-1.84	0.47	12	0.64	-591.00	2306.00	1396	20241015	-22.06	994	20240806	9.46	1396	-22.06	20241015	994	9.46	20240806	1396	-22.06	20241015	994	9.46	20240806	0.48	N	027970	1000	1901 억	135998	N	N	10	N	N
87	20241017	100405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1094	4	2	0.37	1151399588	1033452	14.88	1118	1135	1086	1417	763	1090	1114.13	0.07	35622	1270	1180	1130	1040	990	1155	1015	1902	327	1000	780	1	1	190178237	2081	-1.85	0.47	12	0.54	-591.00	2306.00	1396	20241015	-21.63	994	20240806	10.06	1396	-21.63	20241015	994	10.06	20240806	1396	-21.63	20241015	994	10.06	20240806	0.48	N	027970	1000	1901 억	135998	N	N	10	N	N
88	20241017	090401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1102	12	2	1.10	373870208	334976	4.82	1118	1130	1102	1417	763	1090	1116.11	0.07	3172	1270	1180	1130	1040	990	1155	1015	1902	327	1000	780	1	1	190178237	2096	-1.86	0.48	12	0.18	-591.00	2306.00	1396	20241015	-21.06	994	20240806	10.87	1396	-21.06	20241015	994	10.87	20240806	1396	-21.06	20241015	994	10.87	20240806	0.48	N	027970	1000	1901 억	135998	N	N	10	N	N
89	20241016	160401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1090	-72	5	-6.20	7624780945	6670516	37.89	1139	1220	1080	1510	814	1162	1143.15	0.06	11175	1494	1327	1229	1062	964	1279	1014	1902	348	1000	830	1	1	190178237	2073	-1.84	0.47	12	3.51	-591.00	2306.00	1396	20241015	-21.92	994	20240806	9.66	1396	-21.92	20241015	994	9.66	20240806	1396	-21.92	20241015	994	9.66	20240806	0.62	N	027970	1000	1901 억	112974	N	N	10	N	N
90	20241016	150403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1095	-67	5	-5.77	7329815178	6399263	36.35	1139	1220	1081	1510	814	1162	1145.37	0.06	5939	1494	1327	1229	1062	964	1279	1014	1902	348	1000	830	1	1	190178237	2082	-1.85	0.47	12	3.36	-591.00	2306.00	1396	20241015	-21.56	994	20240806	10.16	1396	-21.56	20241015	994	10.16	20240806	1396	-21.56	20241015	994	10.16	20240806	0.62	N	027970	1000	1901 억	112974	N	N	42	N	N
91	20241016	140402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1098	-64	5	-5.51	7096886201	6186495	35.14	1139	1220	1081	1510	814	1162	1147.11	0.06	308	1494	1327	1229	1062	964	1279	1014	1902	348	1000	830	1	1	190178237	2088	-1.86	0.48	12	3.25	-591.00	2306.00	1396	20241015	-21.35	994	20240806	10.46	1396	-21.35	20241015	994	10.46	20240806	1396	-21.35	20241015	994	10.46	20240806	0.62	N	027970	1000	1901 억	112974	N	N	42	N	N
92	20241016	130402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	-40	5	-3.44	6397867867	5547984	31.51	1139	1220	1081	1510	814	1162	1153.16	0.06	-5008	1494	1327	1229	1062	964	1279	1014	1902	348	1000	830	1	1	190178237	2134	-1.90	0.49	12	2.92	-591.00	2306.00	1396	20241015	-19.63	994	20240806	12.88	1396	-19.63	20241015	994	12.88	20240806	1396	-19.63	20241015	994	12.88	20240806	0.62	N	027970	1000	1901 억	112974	N	N	42	N	N
93	20241016	120401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-76	5	-6.54	1669437733	1501762	8.53	1139	1169	1081	1510	814	1162	1111.01	0.06	22572	1494	1327	1229	1062	964	1279	1014	1902	348	1000	830	1	1	190178237	2065	-1.84	0.47	12	0.79	-591.00	2306.00	1396	20241015	-22.21	994	20240806	9.26	1396	-22.21	20241015	994	9.26	20240806	1396	-22.21	20241015	994	9.26	20240806	0.62	N	027970	1000	1901 억	112974	N	N	42	N	N
94	20241016	110401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1086	-76	5	-6.54	1419638717	1271425	7.22	1139	1169	1086	1510	814	1162	1115.88	0.06	25160	1494	1327	1229	1062	964	1279	1014	1902	348	1000	830	1	1	190178237	2065	-1.84	0.47	12	0.67	-591.00	2306.00	1396	20241015	-22.21	994	20240806	9.26	1396	-22.21	20241015	994	9.26	20240806	1396	-22.21	20241015	994	9.26	20240806	0.62	N	027970	1000	1901 억	112974	N	N	42	N	N
95	20241016	100401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1113	-49	5	-4.22	911172256	809002	4.59	1139	1169	1108	1510	814	1162	1125.43	0.06	39516	1494	1327	1229	1062	964	1279	1014	1902	348	1000	830	1	1	190178237	2117	-1.88	0.48	12	0.43	-591.00	2306.00	1396	20241015	-20.27	994	20240806	11.97	1396	-20.27	20241015	994	11.97	20240806	1396	-20.27	20241015	994	11.97	20240806	0.62	N	027970	1000	1901 억	112974	N	N	42	N	N
96	20241016	090402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1146	-16	5	-1.38	186234357	161853	0.92	1139	1169	1139	1510	814	1162	1149.12	0.06	-852	1494	1327	1229	1062	964	1279	1014	1902	348	1000	830	1	1	190178237	2179	-1.94	0.50	12	0.09	-591.00	2306.00	1396	20241015	-17.91	994	20240806	15.29	1396	-17.91	20241015	994	15.29	20240806	1396	-17.91	20241015	994	15.29	20240806	0.62	N	027970	1000	1901 억	112974	N	N	42	N	N
97	20241015	160359	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1162	-188	5	-13.93	22508260054	17511264	71.18	1318	1396	1131	1755	945	1350	1285.59	0.09	-57913	1564	1457	1243	1136	922	1510	1189	1902	405	1000	970	1	1	190178237	2210	-1.97	0.50	12	9.21	-591.00	2306.00	1396	20241015	-16.76	994	20240806	16.90	1396	-16.76	20241015	994	16.90	20240806	1396	-16.76	20241015	994	16.90	20240806	0.63	N	027970	1000	1901 억	170987	N	N	42	N	N
98	20241015	150403	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1145	-205	5	-15.19	22063103985	17125875	69.61	1318	1396	1131	1755	945	1350	1288.29	0.09	-66403	1564	1457	1243	1136	922	1510	1189	1902	405	1000	970	1	1	190178237	2178	-1.94	0.50	12	9.01	-591.00	2306.00	1396	20241015	-17.98	994	20240806	15.19	1396	-17.98	20241015	994	15.19	20240806	1396	-17.98	20241015	994	15.19	20240806	0.63	N	027970	1000	1901 억	170987	N	N	20	N	N
99	20241015	140401	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1168	-182	5	-13.48	21113627463	16298940	66.25	1318	1396	1166	1755	945	1350	1295.40	0.09	-73150	1564	1457	1243	1136	922	1510	1189	1902	405	1000	970	1	1	190178237	2221	-1.98	0.51	12	8.57	-591.00	2306.00	1396	20241015	-16.33	994	20240806	17.51	1396	-16.33	20241015	994	17.51	20240806	1396	-16.33	20241015	994	17.51	20240806	0.63	N	027970	1000	1901 억	170987	N	N	20	N	N
100	20241015	130402	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1187	-163	5	-12.07	20602479967	15864628	64.48	1318	1396	1170	1755	945	1350	1298.64	0.09	-69462	1564	1457	1243	1136	922	1510	1189	1902	405	1000	970	1	1	190178237	2257	-2.01	0.51	12	8.34	-591.00	2306.00	1396	20241015	-14.97	994	20240806	19.42	1396	-14.97	20241015	994	19.42	20240806	1396	-14.97	20241015	994	19.42	20240806	0.63	N	027970	1000	1901 억	170987	N	N	20	N	N
101	20241015	120400	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1200	-150	5	-11.11	20127671401	15465980	62.86	1318	1396	1170	1755	945	1350	1301.42	0.09	-87534	1564	1457	1243	1136	922	1510	1189	1902	405	1000	970	1	1	190178237	2282	-2.03	0.52	12	8.13	-591.00	2306.00	1396	20241015	-14.04	994	20240806	20.72	1396	-14.04	20241015	994	20.72	20240806	1396	-14.04	20241015	994	20.72	20240806	0.63	N	027970	1000	1901 억	170987	N	N	20	N	N
102	20241015	110402	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1183	-167	5	-12.37	19193924121	14687956	59.70	1318	1396	1170	1755	945	1350	1306.78	0.09	-82416	1564	1457	1243	1136	922	1510	1189	1902	405	1000	970	1	1	190178237	2250	-2.00	0.51	12	7.72	-591.00	2306.00	1396	20241015	-15.26	994	20240806	19.01	1396	-15.26	20241015	994	19.01	20240806	1396	-15.26	20241015	994	19.01	20240806	0.63	N	027970	1000	1901 억	170987	N	N	20	N	N
103	20241015	100402	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1215	-135	5	-10.00	17136494872	12973364	52.73	1318	1396	1202	1755	945	1350	1320.90	0.09	-66776	1564	1457	1243	1136	922	1510	1189	1902	405	1000	970	1	1	190178237	2311	-2.06	0.53	12	6.82	-591.00	2306.00	1396	20241015	-12.97	994	20240806	22.23	1396	-12.97	20241015	994	22.23	20240806	1396	-12.97	20241015	994	22.23	20240806	0.63	N	027970	1000	1901 억	170987	N	N	20	N	N
104	20241015	090400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1326	-24	5	-1.78	3214064285	2437997	9.91	1318	1341	1290	1755	945	1350	1318.32	0.09	-72880	1564	1457	1243	1136	922	1510	1189	1902	405	1000	970	1	1	190178237	2522	-2.24	0.58	12	1.28	-591.00	2306.00	1350	20241014	-1.78	994	20240806	33.40	1350	-1.78	20241014	994	33.40	20240806	1350	-1.78	20241014	994	33.40	20240806	0.63	N	027970	1000	1901 억	170987	N	N	20	N	N
105	20241014	160352	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1350	311	1	29.93	31251306374	24571809	33238.39	1053	1350	1029	1350	728	1039	1271.86	0.08	40403	1048	1043	1036	1031	1024	1046	1034	1902	311	1000	740	1	1	190178237	2567	-2.28	0.59	12	12.92	-591.00	2306.00	1350	20241014	0.00	994	20240806	35.81	1350	0.00	20241014	994	35.81	20240806	1350	0.00	20241014	994	35.81	20240806	0.64	N	027970	1000	1901 억	148210	N	N	20	N	N
106	20241014	150356	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1294	255	2	24.54	26589644123	21063228	28492.31	1053	1321	1029	1350	728	1039	1262.44	0.08	-11260	1048	1043	1036	1031	1024	1046	1034	1902	311	1000	740	1	1	190178237	2461	-2.19	0.56	12	11.08	-591.00	2306.00	1321	20241014	-2.04	994	20240806	30.18	1321	-2.04	20241014	994	30.18	20240806	1321	-2.04	20241014	994	30.18	20240806	0.64	N	027970	1000	1901 억	148210	N	N	0	N	N
107	20241014	140356	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1183	144	2	13.86	10129116007	8239988	11146.27	1053	1286	1029	1350	728	1039	1229.42	0.08	-15359	1048	1043	1036	1031	1024	1046	1034	1902	311	1000	740	1	1	190178237	2250	-2.00	0.51	12	4.33	-591.00	2306.00	1286	20241014	-8.01	994	20240806	19.01	1286	-8.01	20241014	994	19.01	20240806	1286	-8.01	20241014	994	19.01	20240806	0.64	N	027970	1000	1901 억	148210	N	N	0	N	N
108	20241014	130357	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	1263	224	2	21.56	3752225838	3065327	4146.48	1053	1286	1029	1350	728	1039	1224.49	0.08	-16073	1048	1043	1036	1031	1024	1046	1034	1902	311	1000	740	1	1	190178237	2402	-2.14	0.55	12	1.61	-591.00	2306.00	1286	20241014	-1.79	994	20240806	27.06	1286	-1.79	20241014	994	27.06	20240806	1286	-1.79	20241014	994	27.06	20240806	0.64	N	027970	1000	1901 억	148210	N	N	0	N	N
109	20241014	120350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1055	16	2	1.54	225558287	213235	288.44	1053	1076	1029	1350	728	1039	1058.40	0.08	-12904	1048	1043	1036	1031	1024	1046	1034	1902	311	1000	740	1	1	190178237	2006	-1.79	0.46	12	0.11	-591.00	2306.00	1243	20231016	-15.12	994	20240806	6.14	1222	-13.67	20240401	994	6.14	20240806	1243	-15.12	20231016	994	6.14	20240806	0.64	N	027970	1000	1901 억	148210	N	N	0	N	N
110	20241014	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	-1	5	-0.10	122520194	116091	157.04	1053	1076	1029	1350	728	1039	1056.38	0.08	-12608	1048	1043	1036	1031	1024	1046	1034	1902	311	1000	740	1	1	190178237	1974	-1.76	0.45	12	0.06	-591.00	2306.00	1243	20231016	-16.49	994	20240806	4.43	1222	-15.06	20240401	994	4.43	20240806	1243	-16.49	20231016	994	4.43	20240806	0.64	N	027970	1000	1901 억	148210	N	N	0	N	N
111	20241014	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	-1	5	-0.10	114642878	108506	146.78	1053	1076	1029	1350	728	1039	1057.71	0.08	-12278	1048	1043	1036	1031	1024	1046	1034	1902	311	1000	740	1	1	190178237	1974	-1.76	0.45	12	0.06	-591.00	2306.00	1243	20231016	-16.49	994	20240806	4.43	1222	-15.06	20240401	994	4.43	20240806	1243	-16.49	20231016	994	4.43	20240806	0.64	N	027970	1000	1901 억	148210	N	N	0	N	N
112	20241014	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1068	29	2	2.79	55115018	52084	70.45	1053	1076	1045	1350	728	1039	1061.03	0.08	-11884	1048	1043	1036	1031	1024	1046	1034	1902	311	1000	740	1	1	190178237	2031	-1.81	0.46	12	0.03	-591.00	2306.00	1243	20231016	-14.08	994	20240806	7.44	1222	-12.60	20240401	994	7.44	20240806	1243	-14.08	20231016	994	7.44	20240806	0.64	N	027970	1000	1901 억	148210	N	N	0	N	N
113	20241011	160347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1039	7	2	0.68	75976226	73349	167.29	1033	1041	1029	1341	723	1032	1035.82	0.08	12434	1053	1042	1031	1020	1009	1048	1026	1902	309	1000	740	1	1	190178237	1976	-1.76	0.45	12	0.04	-591.00	2306.00	1243	20231016	-16.41	994	20240806	4.53	1222	-14.98	20240401	994	4.53	20240806	1243	-16.41	20231016	994	4.53	20240806	0.62	N	027970	1000	1901 억	143023	N	N	14	N	N
114	20241011	150353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1029	-3	5	-0.29	72150112	69666	158.89	1033	1041	1029	1341	723	1032	1035.66	0.08	12829	1053	1042	1031	1020	1009	1048	1026	1902	309	1000	740	1	1	190178237	1957	-1.74	0.45	12	0.04	-591.00	2306.00	1243	20231016	-17.22	994	20240806	3.52	1222	-15.79	20240401	994	3.52	20240806	1243	-17.22	20231016	994	3.52	20240806	0.62	N	027970	1000	1901 억	143023	N	N	14	N	N
115	20241011	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1041	9	2	0.87	57501297	55510	126.61	1033	1041	1030	1341	723	1032	1035.87	0.08	11351	1053	1042	1031	1020	1009	1048	1026	1902	309	1000	740	1	1	190178237	1980	-1.76	0.45	12	0.03	-591.00	2306.00	1243	20231016	-16.25	994	20240806	4.73	1222	-14.81	20240401	994	4.73	20240806	1243	-16.25	20231016	994	4.73	20240806	0.62	N	027970	1000	1901 억	143023	N	N	14	N	N
116	20241011	130355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1036	4	2	0.39	54308850	52432	119.58	1033	1041	1030	1341	723	1032	1035.80	0.08	11353	1053	1042	1031	1020	1009	1048	1026	1902	309	1000	740	1	1	190178237	1970	-1.75	0.45	12	0.03	-591.00	2306.00	1243	20231016	-16.65	994	20240806	4.23	1222	-15.22	20240401	994	4.23	20240806	1243	-16.65	20231016	994	4.23	20240806	0.62	N	027970	1000	1901 억	143023	N	N	14	N	N
117	20241011	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	6	2	0.58	47662450	46028	104.98	1033	1041	1030	1341	723	1032	1035.51	0.08	9221	1053	1042	1031	1020	1009	1048	1026	1902	309	1000	740	1	1	190178237	1974	-1.76	0.45	12	0.02	-591.00	2306.00	1243	20231016	-16.49	994	20240806	4.43	1222	-15.06	20240401	994	4.43	20240806	1243	-16.49	20231016	994	4.43	20240806	0.62	N	027970	1000	1901 억	143023	N	N	14	N	N
118	20241011	110352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	6	2	0.58	37658969	36366	82.94	1033	1041	1030	1341	723	1032	1035.55	0.08	7296	1053	1042	1031	1020	1009	1048	1026	1902	309	1000	740	1	1	190178237	1974	-1.76	0.45	12	0.02	-591.00	2306.00	1243	20231016	-16.49	994	20240806	4.43	1222	-15.06	20240401	994	4.43	20240806	1243	-16.49	20231016	994	4.43	20240806	0.62	N	027970	1000	1901 억	143023	N	N	14	N	N
119	20241011	100358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1039	7	2	0.68	34232214	33065	75.41	1033	1041	1030	1341	723	1032	1035.30	0.08	5364	1053	1042	1031	1020	1009	1048	1026	1902	309	1000	740	1	1	190178237	1976	-1.76	0.45	12	0.02	-591.00	2306.00	1243	20231016	-16.41	994	20240806	4.53	1222	-14.98	20240401	994	4.53	20240806	1243	-16.41	20231016	994	4.53	20240806	0.62	N	027970	1000	1901 억	143023	N	N	14	N	N
120	20241011	090354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1039	7	2	0.68	7277023	7049	16.08	1033	1039	1032	1341	723	1032	1032.35	0.08	179	1053	1042	1031	1020	1009	1048	1026	1902	309	1000	740	1	1	190178237	1976	-1.76	0.45	12	0.00	-591.00	2306.00	1243	20231016	-16.41	994	20240806	4.53	1222	-14.98	20240401	994	4.53	20240806	1243	-16.41	20231016	994	4.53	20240806	0.62	N	027970	1000	1901 억	143023	N	N	14	N	N
121	20241010	160400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	2	2	0.19	44022736	42843	33.64	1030	1042	1020	1339	721	1030	1027.54	0.07	1457	1065	1047	1036	1018	1007	1042	1013	1902	309	1000	740	1	1	190178237	1963	-1.75	0.45	12	0.02	-591.00	2306.00	1260	20230926	-18.10	994	20240806	3.82	1222	-15.55	20240401	994	3.82	20240806	1243	-16.98	20231016	994	3.82	20240806	0.59	N	027970	1000	1901 억	141564	N	N	14	N	N
122	20241010	150406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	2	2	0.19	35934204	34998	27.48	1030	1042	1020	1339	721	1030	1026.75	0.07	1124	1065	1047	1036	1018	1007	1042	1013	1902	309	1000	740	1	1	190178237	1963	-1.75	0.45	12	0.02	-591.00	2306.00	1260	20230926	-18.10	994	20240806	3.82	1222	-15.55	20240401	994	3.82	20240806	1243	-16.98	20231016	994	3.82	20240806	0.59	N	027970	1000	1901 억	141564	N	N	0	N	N
123	20241010	140403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	2	2	0.19	28472074	27731	21.77	1030	1042	1020	1339	721	1030	1026.72	0.07	1124	1065	1047	1036	1018	1007	1042	1013	1902	309	1000	740	1	1	190178237	1963	-1.75	0.45	12	0.01	-591.00	2306.00	1260	20230926	-18.10	994	20240806	3.82	1222	-15.55	20240401	994	3.82	20240806	1243	-16.98	20231016	994	3.82	20240806	0.59	N	027970	1000	1901 억	141564	N	N	0	N	N
124	20241010	130402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1036	6	2	0.58	22200174	21625	16.98	1030	1042	1020	1339	721	1030	1026.60	0.07	528	1065	1047	1036	1018	1007	1042	1013	1902	309	1000	740	1	1	190178237	1970	-1.75	0.45	12	0.01	-591.00	2306.00	1260	20230926	-17.78	994	20240806	4.23	1222	-15.22	20240401	994	4.23	20240806	1243	-16.65	20231016	994	4.23	20240806	0.59	N	027970	1000	1901 억	141564	N	N	0	N	N
125	20241010	120402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	8	2	0.78	18575682	18111	14.22	1030	1042	1020	1339	721	1030	1025.66	0.07	153	1065	1047	1036	1018	1007	1042	1013	1902	309	1000	740	1	1	190178237	1974	-1.76	0.45	12	0.01	-591.00	2306.00	1260	20230926	-17.62	994	20240806	4.43	1222	-15.06	20240401	994	4.43	20240806	1243	-16.49	20231016	994	4.43	20240806	0.59	N	027970	1000	1901 억	141564	N	N	0	N	N
126	20241010	110401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1038	8	2	0.78	17429778	16999	13.35	1030	1042	1020	1339	721	1030	1025.34	0.07	153	1065	1047	1036	1018	1007	1042	1013	1902	309	1000	740	1	1	190178237	1974	-1.76	0.45	12	0.01	-591.00	2306.00	1260	20230926	-17.62	994	20240806	4.43	1222	-15.06	20240401	994	4.43	20240806	1243	-16.49	20231016	994	4.43	20240806	0.59	N	027970	1000	1901 억	141564	N	N	0	N	N
127	20241010	100402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1032	2	2	0.19	14139770	13818	10.85	1030	1037	1020	1339	721	1030	1023.29	0.07	65	1065	1047	1036	1018	1007	1042	1013	1902	309	1000	740	1	1	190178237	1963	-1.75	0.45	12	0.01	-591.00	2306.00	1260	20230926	-18.10	994	20240806	3.82	1222	-15.55	20240401	994	3.82	20240806	1243	-16.98	20231016	994	3.82	20240806	0.59	N	027970	1000	1901 억	141564	N	N	0	N	N
128	20241010	090401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1036	6	2	0.58	121546	118	0.09	1030	1036	1030	1339	721	1030	1030.05	0.07	-17	1065	1047	1036	1018	1007	1042	1013	1902	309	1000	740	1	1	190178237	1970	-1.75	0.45	12	0.00	-591.00	2306.00	1260	20230926	-17.78	994	20240806	4.23	1222	-15.22	20240401	994	4.23	20240806	1243	-16.65	20231016	994	4.23	20240806	0.59	N	027970	1000	1901 억	141564	N	N	0	N	N
129	20241008	160400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1030	-25	5	-2.37	131485324	127324	81.73	1050	1054	1025	1371	739	1055	1032.69	0.08	-46207	1071	1062	1046	1037	1021	1067	1042	1902	316	1000	750	1	1	190178237	1959	-1.74	0.45	12	0.07	-591.00	2306.00	1300	20230925	-20.77	994	20240806	3.62	1222	-15.71	20240401	994	3.62	20240806	1243	-17.14	20231016	994	3.62	20240806	0.60	N	027970	1000	1901 억	143178	N	N	9	N	N
130	20241008	150402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1037	-18	5	-1.71	75938172	73350	47.09	1050	1054	1029	1371	739	1055	1035.29	0.08	1336	1071	1062	1046	1037	1021	1067	1042	1902	316	1000	750	1	1	190178237	1972	-1.75	0.45	12	0.04	-591.00	2306.00	1300	20230925	-20.23	994	20240806	4.33	1222	-15.14	20240401	994	4.33	20240806	1243	-16.57	20231016	994	4.33	20240806	0.60	N	027970	1000	1901 억	143178	N	N	9	N	N
131	20241008	140402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	-12	5	-1.14	18113133	17360	11.14	1050	1054	1036	1371	739	1055	1043.38	0.08	4503	1071	1062	1046	1037	1021	1067	1042	1902	316	1000	750	1	1	190178237	1984	-1.76	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.77	994	20240806	4.93	1222	-14.65	20240401	994	4.93	20240806	1243	-16.09	20231016	994	4.93	20240806	0.60	N	027970	1000	1901 억	143178	N	N	9	N	N
132	20241008	130401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1047	-8	5	-0.76	7056829	6727	4.32	1050	1054	1039	1371	739	1055	1049.03	0.08	2102	1071	1062	1046	1037	1021	1067	1042	1902	316	1000	750	1	1	190178237	1991	-1.77	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.46	994	20240806	5.33	1222	-14.32	20240401	994	5.33	20240806	1243	-15.77	20231016	994	5.33	20240806	0.60	N	027970	1000	1901 억	143178	N	N	9	N	N
133	20241008	120400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1054	-1	5	-0.09	2592134	2472	1.59	1050	1054	1039	1371	739	1055	1048.60	0.08	490	1071	1062	1046	1037	1021	1067	1042	1902	316	1000	750	1	1	190178237	2004	-1.78	0.46	12	0.00	-591.00	2306.00	1300	20230925	-18.92	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1243	-15.21	20231016	994	6.04	20240806	0.60	N	027970	1000	1901 억	143178	N	N	9	N	N
134	20241008	110400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1054	-1	5	-0.09	2019844	1929	1.24	1050	1054	1039	1371	739	1055	1047.09	0.08	-44	1071	1062	1046	1037	1021	1067	1042	1902	316	1000	750	1	1	190178237	2004	-1.78	0.46	12	0.00	-591.00	2306.00	1300	20230925	-18.92	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1243	-15.21	20231016	994	6.04	20240806	0.60	N	027970	1000	1901 억	143178	N	N	9	N	N
135	20241008	100402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1054	-1	5	-0.09	2010393	1920	1.23	1050	1054	1039	1371	739	1055	1047.08	0.08	-44	1071	1062	1046	1037	1021	1067	1042	1902	316	1000	750	1	1	190178237	2004	-1.78	0.46	12	0.00	-591.00	2306.00	1300	20230925	-18.92	994	20240806	6.04	1222	-13.75	20240401	994	6.04	20240806	1243	-15.21	20231016	994	6.04	20240806	0.60	N	027970	1000	1901 억	143178	N	N	9	N	N
136	20241008	090400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1050	-5	5	-0.47	603300	576	0.37	1050	1050	1045	1371	739	1055	1047.40	0.08	-41	1071	1062	1046	1037	1021	1067	1042	1902	316	1000	750	1	1	190178237	1997	-1.78	0.46	12	0.00	-591.00	2306.00	1300	20230925	-19.23	994	20240806	5.63	1222	-14.08	20240401	994	5.63	20240806	1243	-15.53	20231016	994	5.63	20240806	0.60	N	027970	1000	1901 억	143178	N	N	9	N	N
137	20241007	160359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1055	12	2	1.15	161336305	155778	526.72	1037	1055	1030	1355	731	1043	1035.68	0.07	-13595	1057	1050	1043	1036	1029	1053	1039	1902	312	1000	750	1	1	190178237	2006	-1.79	0.46	12	0.08	-591.00	2306.00	1300	20230925	-18.85	994	20240806	6.14	1222	-13.67	20240401	994	6.14	20240806	1243	-15.12	20231016	994	6.14	20240806	0.61	N	027970	1000	1901 억	138051	N	N	9	N	N
138	20241007	150352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1046	3	2	0.29	153993205	148781	503.06	1037	1051	1030	1355	731	1043	1035.03	0.07	-12708	1057	1050	1043	1036	1029	1053	1039	1902	312	1000	750	1	1	190178237	1989	-1.77	0.45	12	0.08	-591.00	2306.00	1300	20230925	-19.54	994	20240806	5.23	1222	-14.40	20240401	994	5.23	20240806	1243	-15.85	20231016	994	5.23	20240806	0.61	N	027970	1000	1901 억	138051	N	N	0	N	N
139	20241007	140409	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1041	-2	5	-0.19	23583734	22626	76.50	1037	1051	1035	1355	731	1043	1042.33	0.07	-11563	1057	1050	1043	1036	1029	1053	1039	1902	312	1000	750	1	1	190178237	1980	-1.76	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.92	994	20240806	4.73	1222	-14.81	20240401	994	4.73	20240806	1243	-16.25	20231016	994	4.73	20240806	0.61	N	027970	1000	1901 억	138051	N	N	0	N	N
140	20241007	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	0	3	0.00	22487490	21573	72.94	1037	1051	1035	1355	731	1043	1042.39	0.07	-11532	1057	1050	1043	1036	1029	1053	1039	1902	312	1000	750	1	1	190178237	1984	-1.76	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.77	994	20240806	4.93	1222	-14.65	20240401	994	4.93	20240806	1243	-16.09	20231016	994	4.93	20240806	0.61	N	027970	1000	1901 억	138051	N	N	0	N	N
141	20241007	120418	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	0	3	0.00	20926023	20074	67.87	1037	1051	1035	1355	731	1043	1042.44	0.07	-11528	1057	1050	1043	1036	1029	1053	1039	1902	312	1000	750	1	1	190178237	1984	-1.76	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.77	994	20240806	4.93	1222	-14.65	20240401	994	4.93	20240806	1243	-16.09	20231016	994	4.93	20240806	0.61	N	027970	1000	1901 억	138051	N	N	0	N	N
142	20241007	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	0	3	0.00	4583155	4399	14.87	1037	1051	1035	1355	731	1043	1041.86	0.07	1051	1057	1050	1043	1036	1029	1053	1039	1902	312	1000	750	1	1	190178237	1984	-1.76	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.77	994	20240806	4.93	1222	-14.65	20240401	994	4.93	20240806	1243	-16.09	20231016	994	4.93	20240806	0.61	N	027970	1000	1901 억	138051	N	N	0	N	N
143	20241007	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1050	7	2	0.67	3010336	2889	9.77	1037	1051	1035	1355	731	1043	1042.00	0.07	-115	1057	1050	1043	1036	1029	1053	1039	1902	312	1000	750	1	1	190178237	1997	-1.78	0.46	12	0.00	-591.00	2306.00	1300	20230925	-19.23	994	20240806	5.63	1222	-14.08	20240401	994	5.63	20240806	1243	-15.53	20231016	994	5.63	20240806	0.61	N	027970	1000	1901 억	138051	N	N	0	N	N
144	20241007	090328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	0	3	0.00	989549	955	3.23	1037	1043	1035	1355	731	1043	1036.18	0.07	407	1057	1050	1043	1036	1029	1053	1039	1902	312	1000	750	1	1	190178237	1984	-1.76	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.77	994	20240806	4.93	1222	-14.65	20240401	994	4.93	20240806	1243	-16.09	20231016	994	4.93	20240806	0.61	N	027970	1000	1901 억	138051	N	N	0	N	N
145	20241004	160338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	1	2	0.10	30725824	29573	50.88	1036	1050	1036	1354	730	1042	1038.98	0.07	-396	1066	1054	1042	1030	1018	1048	1024	1902	312	1000	750	1	1	190178237	1984	-1.76	0.45	12	0.02	-591.00	2306.00	1300	20230925	-19.77	994	20240806	4.93	1222	-14.65	20240401	994	4.93	20240806	1243	-16.09	20231016	994	4.93	20240806	0.61	N	027970	1000	1901 억	137835	N	N	0	N	N
146	20241004	150339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1044	2	2	0.19	28660457	27589	47.46	1036	1050	1036	1354	730	1042	1038.84	0.07	577	1066	1054	1042	1030	1018	1048	1024	1902	312	1000	750	1	1	190178237	1985	-1.77	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.69	994	20240806	5.03	1222	-14.57	20240401	994	5.03	20240806	1243	-16.01	20231016	994	5.03	20240806	0.61	N	027970	1000	1901 억	137835	N	N	0	N	N
147	20241004	140341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1041	-1	5	-0.10	27981532	26937	46.34	1036	1050	1036	1354	730	1042	1038.78	0.07	583	1066	1054	1042	1030	1018	1048	1024	1902	312	1000	750	1	1	190178237	1980	-1.76	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.92	994	20240806	4.73	1222	-14.81	20240401	994	4.73	20240806	1243	-16.25	20231016	994	4.73	20240806	0.61	N	027970	1000	1901 억	137835	N	N	0	N	N
148	20241004	130340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1041	-1	5	-0.10	22228247	21385	36.79	1036	1050	1036	1354	730	1042	1039.43	0.07	-411	1066	1054	1042	1030	1018	1048	1024	1902	312	1000	750	1	1	190178237	1980	-1.76	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.92	994	20240806	4.73	1222	-14.81	20240401	994	4.73	20240806	1243	-16.25	20231016	994	4.73	20240806	0.61	N	027970	1000	1901 억	137835	N	N	0	N	N
149	20241004	120338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1044	2	2	0.19	8720909	8363	14.39	1036	1050	1036	1354	730	1042	1042.80	0.07	-411	1066	1054	1042	1030	1018	1048	1024	1902	312	1000	750	1	1	190178237	1985	-1.77	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.69	994	20240806	5.03	1222	-14.57	20240401	994	5.03	20240806	1243	-16.01	20231016	994	5.03	20240806	0.61	N	027970	1000	1901 억	137835	N	N	0	N	N
150	20241004	110339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1049	7	2	0.67	6525749	6258	10.77	1036	1050	1036	1354	730	1042	1042.79	0.07	-411	1066	1054	1042	1030	1018	1048	1024	1902	312	1000	750	1	1	190178237	1995	-1.77	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.31	994	20240806	5.53	1222	-14.16	20240401	994	5.53	20240806	1243	-15.61	20231016	994	5.53	20240806	0.61	N	027970	1000	1901 억	137835	N	N	0	N	N
151	20241004	100337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1049	7	2	0.67	3184361	3062	5.27	1036	1049	1036	1354	730	1042	1039.96	0.07	-1072	1066	1054	1042	1030	1018	1048	1024	1902	312	1000	750	1	1	190178237	1995	-1.77	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.31	994	20240806	5.53	1222	-14.16	20240401	994	5.53	20240806	1243	-15.61	20231016	994	5.53	20240806	0.61	N	027970	1000	1901 억	137835	N	N	0	N	N
152	20241004	090335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1042	0	3	0.00	122254	118	0.20	1036	1042	1036	1354	730	1042	1036.05	0.07	-17	1066	1054	1042	1030	1018	1048	1024	1902	312	1000	750	1	1	190178237	1982	-1.76	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.85	994	20240806	4.83	1222	-14.73	20240401	994	4.83	20240806	1243	-16.17	20231016	994	4.83	20240806	0.61	N	027970	1000	1901 억	137835	N	N	0	N	N
153	20241002	160336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1042	-14	5	-1.33	59307054	57058	175.17	1043	1054	1030	1372	740	1056	1039.42	0.07	-3354	1066	1061	1055	1050	1044	1058	1047	1902	316	1000	760	1	1	190178237	1982	-1.76	0.45	12	0.03	-591.00	2306.00	1300	20230925	-19.85	994	20240806	4.83	1222	-14.73	20240401	994	4.83	20240806	1243	-16.17	20231016	994	4.83	20240806	0.60	N	027970	1000	1901 억	141265	N	N	1	N	N
154	20241002	150342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1040	-16	5	-1.52	51708299	49738	152.70	1043	1054	1030	1372	740	1056	1039.61	0.07	-2123	1066	1061	1055	1050	1044	1058	1047	1902	316	1000	760	1	1	190178237	1978	-1.76	0.45	12	0.03	-591.00	2306.00	1300	20230925	-20.00	994	20240806	4.63	1222	-14.89	20240401	994	4.63	20240806	1243	-16.33	20231016	994	4.63	20240806	0.60	N	027970	1000	1901 억	141265	N	N	1	N	N
155	20241002	140339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1045	-11	5	-1.04	19483020	18645	57.24	1043	1054	1043	1372	740	1056	1044.95	0.07	-2084	1066	1061	1055	1050	1044	1058	1047	1902	316	1000	760	1	1	190178237	1987	-1.77	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.62	994	20240806	5.13	1222	-14.48	20240401	994	5.13	20240806	1243	-15.93	20231016	994	5.13	20240806	0.60	N	027970	1000	1901 억	141265	N	N	1	N	N
156	20241002	130338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1046	-10	5	-0.95	12838873	12277	37.69	1043	1054	1043	1372	740	1056	1045.77	0.07	-1774	1066	1061	1055	1050	1044	1058	1047	1902	316	1000	760	1	1	190178237	1989	-1.77	0.45	12	0.01	-591.00	2306.00	1300	20230925	-19.54	994	20240806	5.23	1222	-14.40	20240401	994	5.23	20240806	1243	-15.85	20231016	994	5.23	20240806	0.60	N	027970	1000	1901 억	141265	N	N	1	N	N
157	20241002	120336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1046	-10	5	-0.95	8937811	8542	26.22	1043	1054	1043	1372	740	1056	1046.34	0.07	-1774	1066	1061	1055	1050	1044	1058	1047	1902	316	1000	760	1	1	190178237	1989	-1.77	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.54	994	20240806	5.23	1222	-14.40	20240401	994	5.23	20240806	1243	-15.85	20231016	994	5.23	20240806	0.60	N	027970	1000	1901 억	141265	N	N	1	N	N
158	20241002	110332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1051	-5	5	-0.47	6174480	5902	18.12	1043	1054	1043	1372	740	1056	1046.17	0.07	-1774	1066	1061	1055	1050	1044	1058	1047	1902	316	1000	760	1	1	190178237	1999	-1.78	0.46	12	0.00	-591.00	2306.00	1300	20230925	-19.15	994	20240806	5.73	1222	-13.99	20240401	994	5.73	20240806	1243	-15.45	20231016	994	5.73	20240806	0.60	N	027970	1000	1901 억	141265	N	N	1	N	N
159	20241002	100331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1050	-6	5	-0.57	5635831	5389	16.54	1043	1054	1043	1372	740	1056	1045.80	0.07	-1767	1066	1061	1055	1050	1044	1058	1047	1902	316	1000	760	1	1	190178237	1997	-1.78	0.46	12	0.00	-591.00	2306.00	1300	20230925	-19.23	994	20240806	5.63	1222	-14.08	20240401	994	5.63	20240806	1243	-15.53	20231016	994	5.63	20240806	0.60	N	027970	1000	1901 억	141265	N	N	1	N	N
160	20241002	090330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1043	-13	5	-1.23	1308965	1255	3.85	1043	1043	1043	1372	740	1056	1043.00	0.07	-155	1066	1061	1055	1050	1044	1058	1047	1902	316	1000	760	1	1	190178237	1984	-1.76	0.45	12	0.00	-591.00	2306.00	1300	20230925	-19.77	994	20240806	4.93	1222	-14.65	20240401	994	4.93	20240806	1243	-16.09	20231016	994	4.93	20240806	0.60	N	027970	1000	1901 억	141265	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History