KissMeData/001020/price/prices-20231101.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	-5	5	-0.61	49960970	61788	130.38	801	820	801	1058	570	814	808.59	0.11	-1689	854	834	823	803	792	828	797	890	244	500	520	1	1	177983313	1440	-21.29	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.56	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1486	-45.56	20230207	700	15.57	20231030	0.03	N	001020	500	889 억	200557	N	N	0	N	N
3	20231130	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	-8	5	-0.98	45612876	56409	119.03	801	820	801	1058	570	814	808.61	0.11	-579	854	834	823	803	792	828	797	890	244	500	520	1	1	177983313	1435	-21.21	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	200557	N	N	0	N	N
4	20231130	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-9	5	-1.11	41454608	51240	108.12	801	820	801	1058	570	814	809.03	0.11	219	854	834	823	803	792	828	797	890	244	500	520	1	1	177983313	1433	-21.18	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	200557	N	N	0	N	N
5	20231130	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-9	5	-1.11	40692734	50294	106.13	801	820	801	1058	570	814	809.10	0.11	296	854	834	823	803	792	828	797	890	244	500	520	1	1	177983313	1433	-21.18	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	200557	N	N	0	N	N
6	20231130	120116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	-6	5	-0.74	38987993	48181	101.67	801	820	801	1058	570	814	809.20	0.11	269	854	834	823	803	792	828	797	890	244	500	520	1	1	177983313	1438	-21.26	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	200557	N	N	0	N	N
7	20231130	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	-1	5	-0.12	36814218	45496	96.00	801	820	801	1058	570	814	809.17	0.11	281	854	834	823	803	792	828	797	890	244	500	520	1	1	177983313	1447	-21.39	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.29	700	20231030	16.14	1486	-45.29	20230207	700	16.14	20231030	1486	-45.29	20230207	700	16.14	20231030	0.03	N	001020	500	889 억	200557	N	N	0	N	N
8	20231130	100116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	0	3	0.00	27002219	33412	70.50	801	814	801	1058	570	814	808.16	0.11	174	854	834	823	803	792	828	797	890	244	500	520	1	1	177983313	1449	-21.42	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	200557	N	N	0	N	N
9	20231130	090115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	801	-13	5	-1.60	4005000	5000	10.55	801	801	801	1058	570	814	801.00	0.11	1425	854	834	823	803	792	828	797	890	244	500	520	1	1	177983313	1426	-21.08	0.62	12	0.00	-38.00	1284.00	1486	20230207	-46.10	700	20231030	14.43	1486	-46.10	20230207	700	14.43	20231030	1486	-46.10	20230207	700	14.43	20231030	0.03	N	001020	500	889 억	200557	N	N	0	N	N
10	20231129	160115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	-1	5	-0.12	38786056	47353	263.95	842	843	812	1059	571	815	819.08	0.12	-6285	823	818	812	807	801	821	810	890	244	500	520	1	1	177983313	1449	-21.42	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	206589	N	N	0	N	N
11	20231129	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	2	2	0.25	38382132	46857	261.19	842	843	812	1059	571	815	819.13	0.12	-6046	823	818	812	807	801	821	810	890	244	500	520	1	1	177983313	1454	-21.50	0.64	12	0.03	-38.00	1284.00	1486	20230207	-45.02	700	20231030	16.71	1486	-45.02	20230207	700	16.71	20231030	1486	-45.02	20230207	700	16.71	20231030	0.03	N	001020	500	889 억	206589	N	N	0	N	N
12	20231129	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	4	2	0.49	26493132	32257	179.80	842	843	816	1059	571	815	821.31	0.12	-3341	823	818	812	807	801	821	810	890	244	500	520	1	1	177983313	1458	-21.55	0.64	12	0.02	-38.00	1284.00	1486	20230207	-44.89	700	20231030	17.00	1486	-44.89	20230207	700	17.00	20231030	1486	-44.89	20230207	700	17.00	20231030	0.03	N	001020	500	889 억	206589	N	N	0	N	N
13	20231129	130116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	821	6	2	0.74	23349729	28415	158.39	842	843	816	1059	571	815	821.74	0.12	-3111	823	818	812	807	801	821	810	890	244	500	520	1	1	177983313	1461	-21.61	0.64	12	0.02	-38.00	1284.00	1486	20230207	-44.75	700	20231030	17.29	1486	-44.75	20230207	700	17.29	20231030	1486	-44.75	20230207	700	17.29	20231030	0.03	N	001020	500	889 억	206589	N	N	0	N	N
14	20231129	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	5	2	0.61	19655878	23912	133.29	842	843	816	1059	571	815	822.01	0.12	-2518	823	818	812	807	801	821	810	890	244	500	520	1	1	177983313	1459	-21.58	0.64	12	0.01	-38.00	1284.00	1486	20230207	-44.82	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1486	-44.82	20230207	700	17.14	20231030	0.03	N	001020	500	889 억	206589	N	N	0	N	N
15	20231129	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	824	9	2	1.10	18771934	22835	127.29	842	843	816	1059	571	815	822.07	0.12	-2385	823	818	812	807	801	821	810	890	244	500	520	1	1	177983313	1467	-21.68	0.64	12	0.01	-38.00	1284.00	1486	20230207	-44.55	700	20231030	17.71	1486	-44.55	20230207	700	17.71	20231030	1486	-44.55	20230207	700	17.71	20231030	0.03	N	001020	500	889 억	206589	N	N	0	N	N
16	20231129	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	7	2	0.86	14728226	17912	99.84	842	843	816	1059	571	815	822.26	0.12	-1261	823	818	812	807	801	821	810	890	244	500	520	1	1	177983313	1463	-21.63	0.64	12	0.01	-38.00	1284.00	1486	20230207	-44.68	700	20231030	17.43	1486	-44.68	20230207	700	17.43	20231030	1486	-44.68	20230207	700	17.43	20231030	0.03	N	001020	500	889 억	206589	N	N	0	N	N
17	20231129	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	8	2	0.98	1747864	2080	11.59	842	843	823	1059	571	815	840.34	0.12	-176	823	818	812	807	801	821	810	890	244	500	520	1	1	177983313	1465	-21.66	0.64	12	0.00	-38.00	1284.00	1486	20230207	-44.62	700	20231030	17.57	1486	-44.62	20230207	700	17.57	20231030	1486	-44.62	20230207	700	17.57	20231030	0.03	N	001020	500	889 억	206589	N	N	0	N	N
18	20231128	160115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	6	2	0.74	10170003	12524	15.30	810	817	806	1051	567	809	812.04	0.12	1798	851	830	818	797	785	824	791	890	242	500	510	1	1	177983313	1451	-21.45	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.15	700	20231030	16.43	1486	-45.15	20230207	700	16.43	20231030	1486	-45.15	20230207	700	16.43	20231030	0.03	N	001020	500	889 억	204910	N	N	4	N	N
19	20231128	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	3	2	0.37	9469470	11662	14.25	810	817	806	1051	567	809	811.99	0.12	1507	851	830	818	797	785	824	791	890	242	500	510	1	1	177983313	1445	-21.37	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.36	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1486	-45.36	20230207	700	16.00	20231030	0.03	N	001020	500	889 억	204910	N	N	4	N	N
20	20231128	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	3	2	0.37	8436633	10393	12.70	810	817	806	1051	567	809	811.76	0.12	1105	851	830	818	797	785	824	791	890	242	500	510	1	1	177983313	1445	-21.37	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.36	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1486	-45.36	20230207	700	16.00	20231030	0.03	N	001020	500	889 억	204910	N	N	4	N	N
21	20231128	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	7	2	0.87	6987516	8608	10.52	810	817	806	1051	567	809	811.75	0.12	1161	851	830	818	797	785	824	791	890	242	500	510	1	1	177983313	1452	-21.47	0.64	12	0.00	-38.00	1284.00	1486	20230207	-45.09	700	20231030	16.57	1486	-45.09	20230207	700	16.57	20231030	1486	-45.09	20230207	700	16.57	20231030	0.03	N	001020	500	889 억	204910	N	N	4	N	N
22	20231128	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	1	2	0.12	4375936	5403	6.60	810	817	806	1051	567	809	809.91	0.12	690	851	830	818	797	785	824	791	890	242	500	510	1	1	177983313	1442	-21.32	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.49	700	20231030	15.71	1486	-45.49	20230207	700	15.71	20231030	1486	-45.49	20230207	700	15.71	20231030	0.03	N	001020	500	889 억	204910	N	N	4	N	N
23	20231128	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	5	2	0.62	3227665	3987	4.87	810	817	806	1051	567	809	809.55	0.12	366	851	830	818	797	785	824	791	890	242	500	510	1	1	177983313	1449	-21.42	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	204910	N	N	4	N	N
24	20231128	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	5	2	0.62	1838043	2272	2.78	810	817	806	1051	567	809	809.00	0.12	249	851	830	818	797	785	824	791	890	242	500	510	1	1	177983313	1449	-21.42	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	204910	N	N	4	N	N
25	20231128	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	1	2	0.12	8100	10	0.01	810	810	810	1051	567	809	810.00	0.12	0	851	830	818	797	785	824	791	890	242	500	510	1	1	177983313	1442	-21.32	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.49	700	20231030	15.71	1486	-45.49	20230207	700	15.71	20231030	1486	-45.49	20230207	700	15.71	20231030	0.03	N	001020	500	889 억	204910	N	N	4	N	N
26	20231127	160115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	-2	5	-0.25	66457407	81844	179.50	838	839	806	1054	568	811	812.00	0.12	-3977	827	818	810	801	793	815	798	890	243	500	510	1	1	177983313	1440	-21.29	0.63	12	0.05	-38.00	1284.00	1486	20230207	-45.56	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1486	-45.56	20230207	700	15.57	20231030	0.03	N	001020	500	889 억	208886	N	N	4	N	N
27	20231127	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	-3	5	-0.37	63282923	77916	170.89	838	839	806	1054	568	811	812.19	0.12	-3002	827	818	810	801	793	815	798	890	243	500	510	1	1	177983313	1438	-21.26	0.63	12	0.04	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	208886	N	N	0	N	N
28	20231127	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	-1	5	-0.12	51774974	63671	139.64	838	839	806	1054	568	811	813.16	0.12	7967	827	818	810	801	793	815	798	890	243	500	510	1	1	177983313	1442	-21.32	0.63	12	0.04	-38.00	1284.00	1486	20230207	-45.49	700	20231030	15.71	1486	-45.49	20230207	700	15.71	20231030	1486	-45.49	20230207	700	15.71	20231030	0.03	N	001020	500	889 억	208886	N	N	0	N	N
29	20231127	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	1	2	0.12	48487313	59619	130.76	838	839	806	1054	568	811	813.29	0.12	8253	827	818	810	801	793	815	798	890	243	500	510	1	1	177983313	1445	-21.37	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.36	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1486	-45.36	20230207	700	16.00	20231030	0.03	N	001020	500	889 억	208886	N	N	0	N	N
30	20231127	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	3	2	0.37	47745186	58706	128.76	838	839	806	1054	568	811	813.29	0.12	8527	827	818	810	801	793	815	798	890	243	500	510	1	1	177983313	1449	-21.42	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	208886	N	N	0	N	N
31	20231127	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	3	2	0.37	37760754	46435	101.84	838	839	806	1054	568	811	813.20	0.12	8302	827	818	810	801	793	815	798	890	243	500	510	1	1	177983313	1449	-21.42	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	208886	N	N	0	N	N
32	20231127	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	-3	5	-0.37	20077180	24645	54.05	838	839	807	1054	568	811	814.66	0.12	6517	827	818	810	801	793	815	798	890	243	500	510	1	1	177983313	1438	-21.26	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	208886	N	N	0	N	N
33	20231127	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	837	26	2	3.21	1003999	1198	2.63	838	839	837	1054	568	811	838.06	0.12	-1	827	818	810	801	793	815	798	890	243	500	510	1	1	177983313	1490	-22.03	0.65	12	0.00	-38.00	1284.00	1486	20230207	-43.67	700	20231030	19.57	1486	-43.67	20230207	700	19.57	20231030	1486	-43.67	20230207	700	19.57	20231030	0.03	N	001020	500	889 억	208886	N	N	0	N	N
34	20231124	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	0	3	0.00	36821941	45595	79.13	814	819	802	1054	568	811	807.59	0.12	-442	839	824	814	799	789	820	795	890	243	500	510	1	1	177983313	1443	-21.34	0.63	12	0.03	-38.00	1284.00	1525	20221122	-46.82	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1486	-45.42	20230207	700	15.86	20231030	0.03	N	001020	500	889 억	209322	N	N	6	N	N
35	20231124	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	3	2	0.37	35111724	43488	75.48	814	819	802	1054	568	811	807.39	0.12	-605	839	824	814	799	789	820	795	890	243	500	510	1	1	177983313	1449	-21.42	0.63	12	0.02	-38.00	1284.00	1525	20221122	-46.62	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	209322	N	N	6	N	N
36	20231124	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	-4	5	-0.49	21080539	26084	45.27	814	819	802	1054	568	811	808.18	0.12	1083	839	824	814	799	789	820	795	890	243	500	510	1	1	177983313	1436	-21.24	0.63	12	0.01	-38.00	1284.00	1525	20221122	-47.08	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	209322	N	N	6	N	N
37	20231124	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	4	2	0.49	16566529	20511	35.60	814	819	802	1054	568	811	807.69	0.12	1366	839	824	814	799	789	820	795	890	243	500	510	1	1	177983313	1451	-21.45	0.63	12	0.01	-38.00	1284.00	1525	20221122	-46.56	700	20231030	16.43	1486	-45.15	20230207	700	16.43	20231030	1486	-45.15	20230207	700	16.43	20231030	0.03	N	001020	500	889 억	209322	N	N	6	N	N
38	20231124	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	3	2	0.37	14458807	17918	31.10	814	819	802	1054	568	811	806.94	0.12	1392	839	824	814	799	789	820	795	890	243	500	510	1	1	177983313	1449	-21.42	0.63	12	0.01	-38.00	1284.00	1525	20221122	-46.62	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	209322	N	N	6	N	N
39	20231124	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	0	3	0.00	11718759	14539	25.23	814	819	802	1054	568	811	806.02	0.12	1392	839	824	814	799	789	820	795	890	243	500	510	1	1	177983313	1443	-21.34	0.63	12	0.01	-38.00	1284.00	1525	20221122	-46.82	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1486	-45.42	20230207	700	15.86	20231030	0.03	N	001020	500	889 억	209322	N	N	6	N	N
40	20231124	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-6	5	-0.74	6643609	8240	14.30	814	819	802	1054	568	811	806.26	0.12	1392	839	824	814	799	789	820	795	890	243	500	510	1	1	177983313	1433	-21.18	0.63	12	0.00	-38.00	1284.00	1525	20221122	-47.21	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	209322	N	N	6	N	N
41	20231124	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	3	2	0.37	131054	161	0.28	814	814	814	1054	568	811	814.00	0.12	0	839	824	814	799	789	820	795	890	243	500	510	1	1	177983313	1449	-21.42	0.63	12	0.00	-38.00	1284.00	1525	20221122	-46.62	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	209322	N	N	6	N	N
42	20231123	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	-13	5	-1.58	46268580	56962	117.05	815	829	804	1071	577	824	812.27	0.12	-6029	841	832	820	811	799	826	805	890	247	500	520	1	1	177983313	1443	-21.34	0.63	12	0.03	-38.00	1284.00	1525	20221122	-46.82	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1486	-45.42	20230207	700	15.86	20231030	0.03	N	001020	500	889 억	215499	N	N	6	N	N
43	20231123	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	-15	5	-1.82	44397123	54652	112.30	815	829	804	1071	577	824	812.36	0.12	-4622	841	832	820	811	799	826	805	890	247	500	520	1	1	177983313	1440	-21.29	0.63	12	0.03	-38.00	1284.00	1525	20221122	-46.95	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1486	-45.56	20230207	700	15.57	20231030	0.03	N	001020	500	889 억	215499	N	N	2	N	N
44	20231123	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	-17	5	-2.06	39510701	48615	99.90	815	829	804	1071	577	824	812.73	0.12	-3835	841	832	820	811	799	826	805	890	247	500	520	1	1	177983313	1436	-21.24	0.63	12	0.03	-38.00	1284.00	1525	20221122	-47.08	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	215499	N	N	2	N	N
45	20231123	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	-12	5	-1.46	30799790	37819	77.71	815	829	810	1071	577	824	814.40	0.12	-2874	841	832	820	811	799	826	805	890	247	500	520	1	1	177983313	1445	-21.37	0.63	12	0.02	-38.00	1284.00	1525	20221122	-46.75	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1486	-45.36	20230207	700	16.00	20231030	0.03	N	001020	500	889 억	215499	N	N	2	N	N
46	20231123	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	-9	5	-1.09	22646649	27763	57.05	815	829	810	1071	577	824	815.71	0.12	-1953	841	832	820	811	799	826	805	890	247	500	520	1	1	177983313	1451	-21.45	0.63	12	0.02	-38.00	1284.00	1525	20221122	-46.56	700	20231030	16.43	1486	-45.15	20230207	700	16.43	20231030	1486	-45.15	20230207	700	16.43	20231030	0.03	N	001020	500	889 억	215499	N	N	2	N	N
47	20231123	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	-8	5	-0.97	12832594	15719	32.30	815	829	810	1071	577	824	816.37	0.12	-921	841	832	820	811	799	826	805	890	247	500	520	1	1	177983313	1452	-21.47	0.64	12	0.01	-38.00	1284.00	1525	20221122	-46.49	700	20231030	16.57	1486	-45.09	20230207	700	16.57	20231030	1486	-45.09	20230207	700	16.57	20231030	0.03	N	001020	500	889 억	215499	N	N	2	N	N
48	20231123	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	-7	5	-0.85	8711309	10664	21.91	815	829	810	1071	577	824	816.89	0.12	-801	841	832	820	811	799	826	805	890	247	500	520	1	1	177983313	1454	-21.50	0.64	12	0.01	-38.00	1284.00	1525	20221122	-46.43	700	20231030	16.71	1486	-45.02	20230207	700	16.71	20231030	1486	-45.02	20230207	700	16.71	20231030	0.03	N	001020	500	889 억	215499	N	N	2	N	N
49	20231123	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	5	2	0.61	1167688	1423	2.92	815	829	815	1071	577	824	820.58	0.12	0	841	832	820	811	799	826	805	890	247	500	520	1	1	177983313	1475	-21.82	0.65	12	0.00	-38.00	1284.00	1525	20221122	-45.64	700	20231030	18.43	1486	-44.21	20230207	700	18.43	20231030	1486	-44.21	20230207	700	18.43	20231030	0.03	N	001020	500	889 억	215499	N	N	2	N	N
50	20231122	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	824	-5	5	-0.60	39868292	48664	69.07	825	829	808	1077	581	829	819.26	0.12	-3758	855	841	826	812	797	834	805	890	248	500	530	1	1	177983313	1467	-21.68	0.64	12	0.03	-38.00	1284.00	1525	20221122	-45.97	700	20231030	17.71	1486	-44.55	20230207	700	17.71	20231030	1525	-45.97	20221122	700	17.71	20231030	0.03	N	001020	500	889 억	219257	N	N	2	N	N
51	20231122	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-9	5	-1.09	36833475	44967	63.82	825	829	808	1077	581	829	819.12	0.12	-2361	855	841	826	812	797	834	805	890	248	500	530	1	1	177983313	1459	-21.58	0.64	12	0.03	-38.00	1284.00	1525	20221122	-46.23	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1525	-46.23	20221122	700	17.14	20231030	0.03	N	001020	500	889 억	219257	N	N	2	N	N
52	20231122	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	821	-8	5	-0.97	32981509	40276	57.16	825	829	808	1077	581	829	818.89	0.12	-1334	855	841	826	812	797	834	805	890	248	500	530	1	1	177983313	1461	-21.61	0.64	12	0.02	-38.00	1284.00	1525	20221122	-46.16	700	20231030	17.29	1486	-44.75	20230207	700	17.29	20231030	1525	-46.16	20221122	700	17.29	20231030	0.03	N	001020	500	889 억	219257	N	N	2	N	N
53	20231122	130116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	828	-1	5	-0.12	29097797	35567	50.48	825	829	808	1077	581	829	818.11	0.12	1200	855	841	826	812	797	834	805	890	248	500	530	1	1	177983313	1474	-21.79	0.64	12	0.02	-38.00	1284.00	1525	20221122	-45.70	700	20231030	18.29	1486	-44.28	20230207	700	18.29	20231030	1525	-45.70	20221122	700	18.29	20231030	0.03	N	001020	500	889 억	219257	N	N	2	N	N
54	20231122	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-10	5	-1.21	22356695	27387	38.87	825	829	808	1077	581	829	816.33	0.12	2217	855	841	826	812	797	834	805	890	248	500	530	1	1	177983313	1458	-21.55	0.64	12	0.02	-38.00	1284.00	1525	20221122	-46.30	700	20231030	17.00	1486	-44.89	20230207	700	17.00	20231030	1525	-46.30	20221122	700	17.00	20231030	0.03	N	001020	500	889 억	219257	N	N	2	N	N
55	20231122	110116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	824	-5	5	-0.60	21635073	26507	37.62	825	829	808	1077	581	829	816.20	0.12	2217	855	841	826	812	797	834	805	890	248	500	530	1	1	177983313	1467	-21.68	0.64	12	0.01	-38.00	1284.00	1525	20221122	-45.97	700	20231030	17.71	1486	-44.55	20230207	700	17.71	20231030	1525	-45.97	20221122	700	17.71	20231030	0.03	N	001020	500	889 억	219257	N	N	2	N	N
56	20231122	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-9	5	-1.09	16019477	19670	27.92	825	829	808	1077	581	829	814.41	0.12	2698	855	841	826	812	797	834	805	890	248	500	530	1	1	177983313	1459	-21.58	0.64	12	0.01	-38.00	1284.00	1525	20221122	-46.23	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1525	-46.23	20221122	700	17.14	20231030	0.03	N	001020	500	889 억	219257	N	N	2	N	N
57	20231122	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	-16	5	-1.93	8686756	10705	15.19	825	825	808	1077	581	829	811.47	0.12	2779	855	841	826	812	797	834	805	890	248	500	530	1	1	177983313	1447	-21.39	0.63	12	0.01	-38.00	1284.00	1525	20221122	-46.69	700	20231030	16.14	1486	-45.29	20230207	700	16.14	20231030	1525	-46.69	20221122	700	16.14	20231030	0.03	N	001020	500	889 억	219257	N	N	2	N	N
58	20231121	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	12	2	1.47	57816417	70456	90.51	830	840	811	1062	572	817	820.60	0.12	-817	829	822	819	812	809	821	811	890	245	500	520	1	1	177983313	1475	-21.82	0.65	12	0.04	-38.00	1284.00	1525	20221122	-45.64	700	20231030	18.43	1486	-44.21	20230207	700	18.43	20231030	1525	-45.64	20221122	700	18.43	20231030	0.03	N	001020	500	889 억	220074	N	N	2	N	N
59	20231121	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	5	2	0.61	42831743	52416	67.33	830	830	811	1062	572	817	817.15	0.12	-471	829	822	819	812	809	821	811	890	245	500	520	1	1	177983313	1463	-21.63	0.64	12	0.03	-38.00	1284.00	1525	20221122	-46.10	700	20231030	17.43	1486	-44.68	20230207	700	17.43	20231030	1525	-46.10	20221122	700	17.43	20231030	0.03	N	001020	500	889 억	220074	N	N	1	N	N
60	20231121	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	-1	5	-0.12	40940160	50104	64.36	830	830	811	1062	572	817	817.10	0.12	-700	829	822	819	812	809	821	811	890	245	500	520	1	1	177983313	1452	-21.47	0.64	12	0.03	-38.00	1284.00	1525	20221122	-46.49	700	20231030	16.57	1486	-45.09	20230207	700	16.57	20231030	1525	-46.49	20221122	700	16.57	20231030	0.03	N	001020	500	889 억	220074	N	N	1	N	N
61	20231121	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	826	9	2	1.10	33708023	41250	52.99	830	830	811	1062	572	817	817.16	0.12	-2567	829	822	819	812	809	821	811	890	245	500	520	1	1	177983313	1470	-21.74	0.64	12	0.02	-38.00	1284.00	1525	20221122	-45.84	700	20231030	18.00	1486	-44.41	20230207	700	18.00	20231030	1525	-45.84	20221122	700	18.00	20231030	0.03	N	001020	500	889 억	220074	N	N	1	N	N
62	20231121	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	-3	5	-0.37	28962891	35463	45.56	830	830	811	1062	572	817	816.71	0.12	-3235	829	822	819	812	809	821	811	890	245	500	520	1	1	177983313	1449	-21.42	0.63	12	0.02	-38.00	1284.00	1525	20221122	-46.62	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1525	-46.62	20221122	700	16.29	20231030	0.03	N	001020	500	889 억	220074	N	N	1	N	N
63	20231121	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	5	2	0.61	26132262	31996	41.10	830	830	811	1062	572	817	816.74	0.12	-4243	829	822	819	812	809	821	811	890	245	500	520	1	1	177983313	1463	-21.63	0.64	12	0.02	-38.00	1284.00	1525	20221122	-46.10	700	20231030	17.43	1486	-44.68	20230207	700	17.43	20231030	1525	-46.10	20221122	700	17.43	20231030	0.03	N	001020	500	889 억	220074	N	N	1	N	N
64	20231121	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	-3	5	-0.37	11275624	13764	17.68	830	830	814	1062	572	817	819.21	0.12	-2715	829	822	819	812	809	821	811	890	245	500	520	1	1	177983313	1449	-21.42	0.63	12	0.01	-38.00	1284.00	1525	20221122	-46.62	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1525	-46.62	20221122	700	16.29	20231030	0.03	N	001020	500	889 억	220074	N	N	1	N	N
65	20231121	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	830	13	2	1.59	92130	111	0.14	830	830	830	1062	572	817	830.00	0.12	0	829	822	819	812	809	821	811	890	245	500	520	1	1	177983313	1477	-21.84	0.65	12	0.00	-38.00	1284.00	1525	20221122	-45.57	700	20231030	18.57	1486	-44.15	20230207	700	18.57	20231030	1525	-45.57	20221122	700	18.57	20231030	0.03	N	001020	500	889 억	220074	N	N	1	N	N
66	20231120	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	-5	5	-0.61	62704178	76349	67.77	821	826	816	1068	576	822	821.28	0.12	1437	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1454	-21.50	0.64	12	0.04	-38.00	1284.00	1525	20221122	-46.43	700	20231030	16.71	1486	-45.02	20230207	700	16.71	20231030	1525	-46.43	20221122	700	16.71	20231030	0.03	N	001020	500	889 억	217773	N	N	1	N	N
67	20231120	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-3	5	-0.36	54355885	66136	58.70	821	826	816	1068	576	822	821.88	0.12	2981	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1458	-21.55	0.64	12	0.04	-38.00	1284.00	1525	20221122	-46.30	700	20231030	17.00	1486	-44.89	20230207	700	17.00	20231030	1525	-46.30	20221122	700	17.00	20231030	0.03	N	001020	500	889 억	217773	N	N	0	N	N
68	20231120	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	3	2	0.36	46521791	56583	50.22	821	826	816	1068	576	822	822.19	0.12	3845	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1468	-21.71	0.64	12	0.03	-38.00	1284.00	1525	20221122	-45.90	700	20231030	17.86	1486	-44.48	20230207	700	17.86	20231030	1525	-45.90	20221122	700	17.86	20231030	0.03	N	001020	500	889 억	217773	N	N	0	N	N
69	20231120	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	3	2	0.36	44319775	53903	47.84	821	826	816	1068	576	822	822.21	0.12	3699	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1468	-21.71	0.64	12	0.03	-38.00	1284.00	1525	20221122	-45.90	700	20231030	17.86	1486	-44.48	20230207	700	17.86	20231030	1525	-45.90	20221122	700	17.86	20231030	0.03	N	001020	500	889 억	217773	N	N	0	N	N
70	20231120	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	0	3	0.00	42751800	51993	46.15	821	826	816	1068	576	822	822.26	0.12	3585	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1463	-21.63	0.64	12	0.03	-38.00	1284.00	1525	20221122	-46.10	700	20231030	17.43	1486	-44.68	20230207	700	17.43	20231030	1525	-46.10	20221122	700	17.43	20231030	0.03	N	001020	500	889 억	217773	N	N	0	N	N
71	20231120	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	1	2	0.12	20838226	25353	22.50	821	826	816	1068	576	822	821.92	0.12	2908	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1465	-21.66	0.64	12	0.01	-38.00	1284.00	1525	20221122	-46.03	700	20231030	17.57	1486	-44.62	20230207	700	17.57	20231030	1525	-46.03	20221122	700	17.57	20231030	0.03	N	001020	500	889 억	217773	N	N	0	N	N
72	20231120	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	3	2	0.36	16731943	20366	18.08	821	826	816	1068	576	822	821.56	0.12	2537	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1468	-21.71	0.64	12	0.01	-38.00	1284.00	1525	20221122	-45.90	700	20231030	17.86	1486	-44.48	20230207	700	17.86	20231030	1525	-45.90	20221122	700	17.86	20231030	0.03	N	001020	500	889 억	217773	N	N	0	N	N
73	20231120	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-3	5	-0.36	140337	171	0.15	821	821	819	1068	576	822	820.68	0.12	-37	842	831	823	812	804	828	809	890	246	500	520	1	1	177983313	1458	-21.55	0.64	12	0.00	-38.00	1284.00	1525	20221122	-46.30	700	20231030	17.00	1486	-44.89	20230207	700	17.00	20231030	1525	-46.30	20221122	700	17.00	20231030	0.03	N	001020	500	889 억	217773	N	N	0	N	N
74	20231117	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	-12	5	-1.44	92483457	112664	44.51	834	834	815	1084	584	834	820.87	0.13	-7299	864	848	824	808	784	857	817	890	250	500	530	1	1	177983313	1463	-21.63	0.64	12	0.06	-38.00	1284.00	1525	20221122	-46.10	700	20231030	17.43	1486	-44.68	20230207	700	17.43	20231030	1525	-46.10	20221122	700	17.43	20231030	0.03	N	001020	500	889 억	225060	N	N	0	N	N
75	20231117	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-14	5	-1.68	89115143	108558	42.88	834	834	815	1084	584	834	820.90	0.13	-3958	864	848	824	808	784	857	817	890	250	500	530	1	1	177983313	1459	-21.58	0.64	12	0.06	-38.00	1284.00	1525	20221122	-46.23	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1525	-46.23	20221122	700	17.14	20231030	0.03	N	001020	500	889 억	225060	N	N	0	N	N
76	20231117	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	-11	5	-1.32	63987747	77899	30.77	834	834	815	1084	584	834	821.42	0.13	713	864	848	824	808	784	857	817	890	250	500	530	1	1	177983313	1465	-21.66	0.64	12	0.04	-38.00	1284.00	1525	20221122	-46.03	700	20231030	17.57	1486	-44.62	20230207	700	17.57	20231030	1525	-46.03	20221122	700	17.57	20231030	0.03	N	001020	500	889 억	225060	N	N	0	N	N
77	20231117	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	-9	5	-1.08	58258708	70946	28.03	834	834	815	1084	584	834	821.17	0.13	-462	864	848	824	808	784	857	817	890	250	500	530	1	1	177983313	1468	-21.71	0.64	12	0.04	-38.00	1284.00	1525	20221122	-45.90	700	20231030	17.86	1486	-44.48	20230207	700	17.86	20231030	1525	-45.90	20221122	700	17.86	20231030	0.03	N	001020	500	889 억	225060	N	N	0	N	N
78	20231117	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	828	-6	5	-0.72	51272167	62481	24.68	834	834	815	1084	584	834	820.60	0.13	-1143	864	848	824	808	784	857	817	890	250	500	530	1	1	177983313	1474	-21.79	0.64	12	0.04	-38.00	1284.00	1525	20221122	-45.70	700	20231030	18.29	1486	-44.28	20230207	700	18.29	20231030	1525	-45.70	20221122	700	18.29	20231030	0.03	N	001020	500	889 억	225060	N	N	0	N	N
79	20231117	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	-7	5	-0.84	24410111	29675	11.72	834	834	816	1084	584	834	822.58	0.13	-1273	864	848	824	808	784	857	817	890	250	500	530	1	1	177983313	1472	-21.76	0.64	12	0.02	-38.00	1284.00	1525	20221122	-45.77	700	20231030	18.14	1486	-44.35	20230207	700	18.14	20231030	1525	-45.77	20221122	700	18.14	20231030	0.03	N	001020	500	889 억	225060	N	N	0	N	N
80	20231117	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-15	5	-1.80	12876324	15652	6.18	834	834	816	1084	584	834	822.66	0.13	-711	864	848	824	808	784	857	817	890	250	500	530	1	1	177983313	1458	-21.55	0.64	12	0.01	-38.00	1284.00	1525	20221122	-46.30	700	20231030	17.00	1486	-44.89	20230207	700	17.00	20231030	1525	-46.30	20221122	700	17.00	20231030	0.03	N	001020	500	889 억	225060	N	N	0	N	N
81	20231117	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	-5	5	-0.60	1398322	1695	0.67	834	834	818	1084	584	834	824.97	0.13	314	864	848	824	808	784	857	817	890	250	500	530	1	1	177983313	1475	-21.82	0.65	12	0.00	-38.00	1284.00	1525	20221122	-45.64	700	20231030	18.43	1486	-44.21	20230207	700	18.43	20231030	1525	-45.64	20221122	700	18.43	20231030	0.03	N	001020	500	889 억	225060	N	N	0	N	N
82	20231116	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	22	2	2.69	204972376	248997	102.63	818	840	800	1063	573	818	823.19	0.12	11330	866	842	815	791	764	843	792	890	245	500	520	1	1	177983313	1495	-22.11	0.65	12	0.14	-38.00	1284.00	1525	20221122	-44.92	700	20231030	20.00	1486	-43.47	20230207	700	20.00	20231030	1525	-44.92	20221122	700	20.00	20231030	0.03	N	001020	500	889 억	213715	N	N	0	N	N
83	20231116	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	22	2	2.69	176236346	214729	88.51	818	840	800	1063	573	818	820.74	0.12	10081	866	842	815	791	764	843	792	890	245	500	520	1	1	177983313	1495	-22.11	0.65	12	0.12	-38.00	1284.00	1525	20221122	-44.92	700	20231030	20.00	1486	-43.47	20230207	700	20.00	20231030	1525	-44.92	20221122	700	20.00	20231030	0.03	N	001020	500	889 억	213715	N	N	0	N	N
84	20231116	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	22	2	2.69	164257651	200462	82.63	818	840	800	1063	573	818	819.40	0.12	10451	866	842	815	791	764	843	792	890	245	500	520	1	1	177983313	1495	-22.11	0.65	12	0.11	-38.00	1284.00	1525	20221122	-44.92	700	20231030	20.00	1486	-43.47	20230207	700	20.00	20231030	1525	-44.92	20221122	700	20.00	20231030	0.03	N	001020	500	889 억	213715	N	N	0	N	N
85	20231116	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	9	2	1.10	138766464	169942	70.05	818	832	800	1063	573	818	816.55	0.12	3107	866	842	815	791	764	843	792	890	245	500	520	1	1	177983313	1472	-21.76	0.64	12	0.10	-38.00	1284.00	1525	20221122	-45.77	700	20231030	18.14	1486	-44.35	20230207	700	18.14	20231030	1525	-45.77	20221122	700	18.14	20231030	0.03	N	001020	500	889 억	213715	N	N	0	N	N
86	20231116	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	821	3	2	0.37	88721653	109329	45.06	818	830	800	1063	573	818	811.51	0.12	-299	866	842	815	791	764	843	792	890	245	500	520	1	1	177983313	1461	-21.61	0.64	12	0.06	-38.00	1284.00	1525	20221122	-46.16	700	20231030	17.29	1486	-44.75	20230207	700	17.29	20231030	1525	-46.16	20221122	700	17.29	20231030	0.03	N	001020	500	889 억	213715	N	N	0	N	N
87	20231116	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	4	2	0.49	72771787	89947	37.07	818	822	800	1063	573	818	809.05	0.12	-1136	866	842	815	791	764	843	792	890	245	500	520	1	1	177983313	1463	-21.63	0.64	12	0.05	-38.00	1284.00	1525	20221122	-46.10	700	20231030	17.43	1486	-44.68	20230207	700	17.43	20231030	1525	-46.10	20221122	700	17.43	20231030	0.03	N	001020	500	889 억	213715	N	N	0	N	N
88	20231116	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	-1	5	-0.12	9137866	11171	4.60	818	818	817	1063	573	818	818.00	0.12	-12	866	842	815	791	764	843	792	890	245	500	520	1	1	177983313	1454	-21.50	0.64	12	0.01	-38.00	1284.00	1525	20221122	-46.43	700	20231030	16.71	1486	-45.02	20230207	700	16.71	20231030	1525	-46.43	20221122	700	16.71	20231030	0.03	N	001020	500	889 억	213715	N	N	0	N	N
89	20231116	090110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	0	3	0.00	0	0	0.00	0	0	0	1063	573	818	0.00	0.12	0	866	842	815	791	764	843	792	890	245	500	520	1	1	177983313	1456	-21.53	0.64	12	0.00	-38.00	1284.00	1525	20221122	-46.36	700	20231030	16.86	1486	-44.95	20230207	700	16.86	20231030	1525	-46.36	20221122	700	16.86	20231030	0.03	N	001020	500	889 억	213715	N	N	0	N	N
90	20231115	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	0	3	0.00	197650441	242609	331.79	818	839	788	1063	573	818	814.69	0.13	-18157	851	834	808	791	765	843	800	890	245	500	520	1	1	177983313	1456	-21.53	0.64	12	0.14	-38.00	1284.00	1525	20221122	-46.36	700	20231030	16.86	1486	-44.95	20230207	700	16.86	20231030	1525	-46.36	20221122	700	16.86	20231030	0.03	N	001020	500	889 억	231872	N	N	7	N	N
91	20231115	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	-9	5	-1.10	143621466	175320	239.76	818	839	803	1063	573	818	819.20	0.13	-13240	851	834	808	791	765	843	800	890	245	500	520	1	1	177983313	1440	-21.29	0.63	12	0.10	-38.00	1284.00	1525	20221122	-46.95	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1525	-46.95	20221122	700	15.57	20231030	0.03	N	001020	500	889 억	231872	N	N	7	N	N
92	20231115	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	-3	5	-0.37	108693166	132209	180.81	818	839	810	1063	573	818	822.13	0.13	-20111	851	834	808	791	765	843	800	890	245	500	520	1	1	177983313	1451	-21.45	0.63	12	0.07	-38.00	1284.00	1525	20221122	-46.56	700	20231030	16.43	1486	-45.15	20230207	700	16.43	20231030	1525	-46.56	20221122	700	16.43	20231030	0.03	N	001020	500	889 억	231872	N	N	7	N	N
93	20231115	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	826	8	2	0.98	56886408	68739	94.01	818	839	813	1063	573	818	827.57	0.13	-9646	851	834	808	791	765	843	800	890	245	500	520	1	1	177983313	1470	-21.74	0.64	12	0.04	-38.00	1284.00	1525	20221122	-45.84	700	20231030	18.00	1486	-44.41	20230207	700	18.00	20231030	1525	-45.84	20221122	700	18.00	20231030	0.03	N	001020	500	889 억	231872	N	N	7	N	N
94	20231115	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	11	2	1.34	54873049	66295	90.66	818	839	813	1063	573	818	827.71	0.13	-9780	851	834	808	791	765	843	800	890	245	500	520	1	1	177983313	1475	-21.82	0.65	12	0.04	-38.00	1284.00	1525	20221122	-45.64	700	20231030	18.43	1486	-44.21	20230207	700	18.43	20231030	1525	-45.64	20221122	700	18.43	20231030	0.03	N	001020	500	889 억	231872	N	N	7	N	N
95	20231115	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	830	12	2	1.47	48516375	58623	80.17	818	839	813	1063	573	818	827.60	0.13	-8080	851	834	808	791	765	843	800	890	245	500	520	1	1	177983313	1477	-21.84	0.65	12	0.03	-38.00	1284.00	1525	20221122	-45.57	700	20231030	18.57	1486	-44.15	20230207	700	18.57	20231030	1525	-45.57	20221122	700	18.57	20231030	0.03	N	001020	500	889 억	231872	N	N	7	N	N
96	20231115	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	5	2	0.61	27096661	32685	44.70	818	839	813	1063	573	818	829.02	0.13	-2666	851	834	808	791	765	843	800	890	245	500	520	1	1	177983313	1465	-21.66	0.64	12	0.02	-38.00	1284.00	1525	20221122	-46.03	700	20231030	17.57	1486	-44.62	20230207	700	17.57	20231030	1525	-46.03	20221122	700	17.57	20231030	0.03	N	001020	500	889 억	231872	N	N	7	N	N
97	20231115	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	0	3	0.00	232312	284	0.39	818	818	818	1063	573	818	818.00	0.13	0	851	834	808	791	765	843	800	890	245	500	520	1	1	177983313	1456	-21.53	0.64	12	0.00	-38.00	1284.00	1525	20221122	-46.36	700	20231030	16.86	1486	-44.95	20230207	700	16.86	20231030	1525	-46.36	20221122	700	16.86	20231030	0.03	N	001020	500	889 억	231872	N	N	7	N	N
98	20231114	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	19	2	2.38	59396407	73121	109.96	782	825	782	1038	560	799	812.22	0.13	-1101	829	814	795	780	761	821	787	890	239	500	510	1	1	177983313	1456	-21.53	0.64	12	0.04	-38.00	1284.00	1525	20221122	-46.36	700	20231030	16.86	1486	-44.95	20230207	700	16.86	20231030	1525	-46.36	20221122	700	16.86	20231030	0.03	N	001020	500	889 억	233092	N	N	7	N	N
99	20231114	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	10	2	1.25	55374195	68171	102.52	782	825	782	1038	560	799	812.28	0.13	-857	829	814	795	780	761	821	787	890	239	500	510	1	1	177983313	1440	-21.29	0.63	12	0.04	-38.00	1284.00	1525	20221122	-46.95	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1525	-46.95	20221122	700	15.57	20231030	0.03	N	001020	500	889 억	233092	N	N	24	N	N
100	20231114	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	13	2	1.63	38079780	46920	70.56	782	825	782	1038	560	799	811.59	0.13	516	829	814	795	780	761	821	787	890	239	500	510	1	1	177983313	1445	-21.37	0.63	12	0.03	-38.00	1284.00	1525	20221122	-46.75	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1525	-46.75	20221122	700	16.00	20231030	0.03	N	001020	500	889 억	233092	N	N	24	N	N
101	20231114	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	16	2	2.00	36062381	44439	66.83	782	825	782	1038	560	799	811.50	0.13	453	829	814	795	780	761	821	787	890	239	500	510	1	1	177983313	1451	-21.45	0.63	12	0.02	-38.00	1284.00	1525	20221122	-46.56	700	20231030	16.43	1486	-45.15	20230207	700	16.43	20231030	1525	-46.56	20221122	700	16.43	20231030	0.03	N	001020	500	889 억	233092	N	N	24	N	N
102	20231114	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	12	2	1.50	34750310	42829	64.41	782	825	782	1038	560	799	811.37	0.13	549	829	814	795	780	761	821	787	890	239	500	510	1	1	177983313	1443	-21.34	0.63	12	0.02	-38.00	1284.00	1525	20221122	-46.82	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1525	-46.82	20221122	700	15.86	20231030	0.03	N	001020	500	889 억	233092	N	N	24	N	N
103	20231114	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	13	2	1.63	20864912	25847	38.87	782	813	782	1038	560	799	807.25	0.13	656	829	814	795	780	761	821	787	890	239	500	510	1	1	177983313	1445	-21.37	0.63	12	0.01	-38.00	1284.00	1525	20221122	-46.75	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1525	-46.75	20221122	700	16.00	20231030	0.03	N	001020	500	889 억	233092	N	N	24	N	N
104	20231114	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	13	2	1.63	16704548	20721	31.16	782	812	782	1038	560	799	806.17	0.13	59	829	814	795	780	761	821	787	890	239	500	510	1	1	177983313	1445	-21.37	0.63	12	0.01	-38.00	1284.00	1525	20221122	-46.75	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1525	-46.75	20221122	700	16.00	20231030	0.03	N	001020	500	889 억	233092	N	N	24	N	N
105	20231114	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	782	-17	5	-2.13	2122047	2712	4.08	782	783	782	1038	560	799	782.47	0.13	0	829	814	795	780	761	821	787	890	239	500	510	1	1	177983313	1392	-20.58	0.61	12	0.00	-38.00	1284.00	1525	20221122	-48.72	700	20231030	11.71	1486	-47.38	20230207	700	11.71	20231030	1525	-48.72	20221122	700	11.71	20231030	0.03	N	001020	500	889 억	233092	N	N	24	N	N
106	20231113	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	799	20	2	2.57	51621641	65096	76.53	777	810	776	1012	546	779	793.02	0.13	-3893	811	795	782	766	753	788	759	890	233	500	490	1	1	177983313	1422	-21.03	0.62	12	0.04	-38.00	1284.00	1525	20221122	-47.61	700	20231030	14.14	1486	-46.23	20230207	700	14.14	20231030	1525	-47.61	20221122	700	14.14	20231030	0.03	N	001020	500	889 억	236985	N	N	24	N	N
107	20231113	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	795	16	2	2.05	49330736	62232	73.16	777	810	776	1012	546	779	792.70	0.13	-3479	811	795	782	766	753	788	759	890	233	500	490	1	1	177983313	1415	-20.92	0.62	12	0.03	-38.00	1284.00	1525	20221122	-47.87	700	20231030	13.57	1486	-46.50	20230207	700	13.57	20231030	1525	-47.87	20221122	700	13.57	20231030	0.03	N	001020	500	889 억	236985	N	N	188	N	N
108	20231113	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	795	16	2	2.05	41053507	51858	60.96	777	810	776	1012	546	779	791.67	0.13	2235	811	795	782	766	753	788	759	890	233	500	490	1	1	177983313	1415	-20.92	0.62	12	0.03	-38.00	1284.00	1525	20221122	-47.87	700	20231030	13.57	1486	-46.50	20230207	700	13.57	20231030	1525	-47.87	20221122	700	13.57	20231030	0.03	N	001020	500	889 억	236985	N	N	188	N	N
109	20231113	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	796	17	2	2.18	36501227	46133	54.23	777	810	776	1012	546	779	791.23	0.13	2527	811	795	782	766	753	788	759	890	233	500	490	1	1	177983313	1417	-20.95	0.62	12	0.03	-38.00	1284.00	1525	20221122	-47.80	700	20231030	13.71	1486	-46.43	20230207	700	13.71	20231030	1525	-47.80	20221122	700	13.71	20231030	0.03	N	001020	500	889 억	236985	N	N	188	N	N
110	20231113	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	796	17	2	2.18	31745124	40163	47.22	777	810	776	1012	546	779	790.42	0.13	3230	811	795	782	766	753	788	759	890	233	500	490	1	1	177983313	1417	-20.95	0.62	12	0.02	-38.00	1284.00	1525	20221122	-47.80	700	20231030	13.71	1486	-46.43	20230207	700	13.71	20231030	1525	-47.80	20221122	700	13.71	20231030	0.03	N	001020	500	889 억	236985	N	N	188	N	N
111	20231113	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	801	22	2	2.82	26975463	34199	40.20	777	810	776	1012	546	779	788.80	0.13	3474	811	795	782	766	753	788	759	890	233	500	490	1	1	177983313	1426	-21.08	0.62	12	0.02	-38.00	1284.00	1525	20221122	-47.48	700	20231030	14.43	1486	-46.10	20230207	700	14.43	20231030	1525	-47.48	20221122	700	14.43	20231030	0.03	N	001020	500	889 억	236985	N	N	188	N	N
112	20231113	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	28	2	3.59	20086489	25538	30.02	777	810	776	1012	546	779	786.55	0.13	2397	811	795	782	766	753	788	759	890	233	500	490	1	1	177983313	1436	-21.24	0.63	12	0.01	-38.00	1284.00	1525	20221122	-47.08	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1525	-47.08	20221122	700	15.29	20231030	0.03	N	001020	500	889 억	236985	N	N	188	N	N
113	20231113	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	1	2	0.13	1566444	2013	2.37	777	780	777	1012	546	779	778.14	0.13	1203	811	795	782	766	753	788	759	890	233	500	490	1	1	177983313	1388	-20.53	0.61	12	0.00	-38.00	1284.00	1525	20221122	-48.85	700	20231030	11.43	1486	-47.51	20230207	700	11.43	20231030	1525	-48.85	20221122	700	11.43	20231030	0.03	N	001020	500	889 억	236985	N	N	188	N	N
114	20231110	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	779	-21	5	-2.62	66524621	85060	24.95	798	798	769	1040	560	800	782.10	0.14	-2366	904	851	797	744	690	878	771	890	240	500	510	1	1	177983313	1386	-20.50	0.61	12	0.05	-38.00	1284.00	1525	20221122	-48.92	700	20231030	11.29	1486	-47.58	20230207	700	11.29	20231030	1525	-48.92	20221122	700	11.29	20231030	0.03	N	001020	500	889 억	240504	N	N	188	N	N
115	20231110	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	784	-16	5	-2.00	60221551	76986	22.58	798	798	769	1040	560	800	782.24	0.14	-1476	904	851	797	744	690	878	771	890	240	500	510	1	1	177983313	1395	-20.63	0.61	12	0.04	-38.00	1284.00	1525	20221122	-48.59	700	20231030	12.00	1486	-47.24	20230207	700	12.00	20231030	1525	-48.59	20221122	700	12.00	20231030	0.03	N	001020	500	889 억	240504	N	N	0	N	N
116	20231110	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	781	-19	5	-2.38	51518376	65881	19.32	798	798	769	1040	560	800	781.99	0.14	-6357	904	851	797	744	690	878	771	890	240	500	510	1	1	177983313	1390	-20.55	0.61	12	0.04	-38.00	1284.00	1525	20221122	-48.79	700	20231030	11.57	1486	-47.44	20230207	700	11.57	20231030	1525	-48.79	20221122	700	11.57	20231030	0.03	N	001020	500	889 억	240504	N	N	0	N	N
117	20231110	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	781	-19	5	-2.38	49244640	62968	18.47	798	798	769	1040	560	800	782.06	0.14	-5996	904	851	797	744	690	878	771	890	240	500	510	1	1	177983313	1390	-20.55	0.61	12	0.04	-38.00	1284.00	1525	20221122	-48.79	700	20231030	11.57	1486	-47.44	20230207	700	11.57	20231030	1525	-48.79	20221122	700	11.57	20231030	0.03	N	001020	500	889 억	240504	N	N	0	N	N
118	20231110	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	782	-18	5	-2.25	43213453	55247	16.20	798	798	769	1040	560	800	782.19	0.14	-4183	904	851	797	744	690	878	771	890	240	500	510	1	1	177983313	1392	-20.58	0.61	12	0.03	-38.00	1284.00	1525	20221122	-48.72	700	20231030	11.71	1486	-47.38	20230207	700	11.71	20231030	1525	-48.72	20221122	700	11.71	20231030	0.03	N	001020	500	889 억	240504	N	N	0	N	N
119	20231110	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	790	-10	5	-1.25	33158091	42408	12.44	798	798	769	1040	560	800	781.88	0.14	234	904	851	797	744	690	878	771	890	240	500	510	1	1	177983313	1406	-20.79	0.62	12	0.02	-38.00	1284.00	1525	20221122	-48.20	700	20231030	12.86	1486	-46.84	20230207	700	12.86	20231030	1525	-48.20	20221122	700	12.86	20231030	0.03	N	001020	500	889 억	240504	N	N	0	N	N
120	20231110	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	-20	5	-2.50	30408838	38903	11.41	798	798	769	1040	560	800	781.66	0.14	-399	904	851	797	744	690	878	771	890	240	500	510	1	1	177983313	1388	-20.53	0.61	12	0.02	-38.00	1284.00	1525	20221122	-48.85	700	20231030	11.43	1486	-47.51	20230207	700	11.43	20231030	1525	-48.85	20221122	700	11.43	20231030	0.03	N	001020	500	889 억	240504	N	N	0	N	N
121	20231110	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	792	-8	5	-1.00	1615652	2035	0.60	798	798	792	1040	560	800	793.93	0.14	-500	904	851	797	744	690	878	771	890	240	500	510	1	1	177983313	1410	-20.84	0.62	12	0.00	-38.00	1284.00	1525	20221122	-48.07	700	20231030	13.14	1486	-46.70	20230207	700	13.14	20231030	1525	-48.07	20221122	700	13.14	20231030	0.03	N	001020	500	889 억	240504	N	N	0	N	N
122	20231109	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	16	2	2.04	275372418	340707	15.83	790	850	743	1019	549	784	808.24	0.13	2856	980	881	806	707	632	931	757	890	235	500	500	1	1	177983313	1424	-21.05	0.62	12	0.19	-38.00	1284.00	1525	20221122	-47.54	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1525	-47.54	20221122	700	14.29	20231030	0.03	N	001020	500	889 억	237648	N	N	0	N	N
123	20231109	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	799	15	2	1.91	270619045	334744	15.55	790	850	743	1019	549	784	808.44	0.13	2572	980	881	806	707	632	931	757	890	235	500	500	1	1	177983313	1422	-21.03	0.62	12	0.19	-38.00	1284.00	1525	20221122	-47.61	700	20231030	14.14	1486	-46.23	20230207	700	14.14	20231030	1525	-47.61	20221122	700	14.14	20231030	0.03	N	001020	500	889 억	237648	N	N	0	N	N
124	20231109	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	18	2	2.30	244631410	302152	14.04	790	850	743	1019	549	784	809.63	0.13	1997	980	881	806	707	632	931	757	890	235	500	500	1	1	177983313	1427	-21.11	0.62	12	0.17	-38.00	1284.00	1525	20221122	-47.41	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1525	-47.41	20221122	700	14.57	20231030	0.03	N	001020	500	889 억	237648	N	N	0	N	N
125	20231109	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	26	2	3.32	229749323	283765	13.19	790	850	743	1019	549	784	809.65	0.13	2286	980	881	806	707	632	931	757	890	235	500	500	1	1	177983313	1442	-21.32	0.63	12	0.16	-38.00	1284.00	1525	20221122	-46.89	700	20231030	15.71	1486	-45.49	20230207	700	15.71	20231030	1525	-46.89	20221122	700	15.71	20231030	0.03	N	001020	500	889 억	237648	N	N	0	N	N
126	20231109	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	32	2	4.08	198802094	245563	11.41	790	850	743	1019	549	784	809.58	0.13	-5628	980	881	806	707	632	931	757	890	235	500	500	1	1	177983313	1452	-21.47	0.64	12	0.14	-38.00	1284.00	1525	20221122	-46.49	700	20231030	16.57	1486	-45.09	20230207	700	16.57	20231030	1525	-46.49	20221122	700	16.57	20231030	0.03	N	001020	500	889 억	237648	N	N	0	N	N
127	20231109	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	32	2	4.08	193943406	239632	11.14	790	850	743	1019	549	784	809.34	0.13	-6619	980	881	806	707	632	931	757	890	235	500	500	1	1	177983313	1452	-21.47	0.64	12	0.13	-38.00	1284.00	1525	20221122	-46.49	700	20231030	16.57	1486	-45.09	20230207	700	16.57	20231030	1525	-46.49	20221122	700	16.57	20231030	0.03	N	001020	500	889 억	237648	N	N	0	N	N
128	20231109	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	27	2	3.44	178584413	220606	10.25	790	850	743	1019	549	784	809.52	0.13	-13228	980	881	806	707	632	931	757	890	235	500	500	1	1	177983313	1443	-21.34	0.63	12	0.12	-38.00	1284.00	1525	20221122	-46.82	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1525	-46.82	20221122	700	15.86	20231030	0.03	N	001020	500	889 억	237648	N	N	0	N	N
129	20231109	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	-41	5	-5.23	19322448	24785	1.15	790	801	743	1019	549	784	779.60	0.13	2023	980	881	806	707	632	931	757	890	235	500	500	1	1	177983313	1322	-19.55	0.58	12	0.01	-38.00	1284.00	1525	20221122	-51.28	700	20231030	6.14	1486	-50.00	20230207	700	6.14	20231030	1525	-51.28	20221122	700	6.14	20231030	0.03	N	001020	500	889 억	237648	Y	N	0	N	N
130	20231108	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	784	53	2	7.25	1821976580	2143402	3635.84	731	905	731	950	512	731	850.21	0.14	-14659	761	745	734	718	707	740	713	890	219	500	460	1	1	177983313	1395	-20.63	0.61	12	1.20	-38.00	1284.00	1525	20221122	-48.59	700	20231030	12.00	1486	-47.24	20230207	700	12.00	20231030	1525	-48.59	20221122	700	12.00	20231030	0.03	N	001020	500	889 억	252307	N	N	0	N	N
131	20231108	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	92	2	12.59	1715126994	2008926	3407.73	731	905	731	950	512	731	853.75	0.14	-46238	761	745	734	718	707	740	713	890	219	500	460	1	1	177983313	1465	-21.66	0.64	12	1.13	-38.00	1284.00	1525	20221122	-46.03	700	20231030	17.57	1486	-44.62	20230207	700	17.57	20231030	1525	-46.03	20221122	700	17.57	20231030	0.03	N	001020	500	889 억	252307	N	N	0	N	N
132	20231108	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	137	2	18.74	1541044421	1801778	3056.35	731	905	731	950	512	731	855.29	0.14	-43147	761	745	734	718	707	740	713	890	219	500	460	1	1	177983313	1545	-22.84	0.68	12	1.01	-38.00	1284.00	1525	20221122	-43.08	700	20231030	24.00	1486	-41.59	20230207	700	24.00	20231030	1525	-43.08	20221122	700	24.00	20231030	0.03	N	001020	500	889 억	252307	N	N	0	N	N
133	20231108	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	74	2	10.12	867684372	1013439	1719.09	731	905	731	950	512	731	856.18	0.14	-27261	761	745	734	718	707	740	713	890	219	500	460	1	1	177983313	1433	-21.18	0.63	12	0.57	-38.00	1284.00	1525	20221122	-47.21	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1525	-47.21	20221122	700	15.00	20231030	0.03	N	001020	500	889 억	252307	N	N	0	N	N
134	20231108	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	759	28	2	3.83	35627042	47388	80.38	731	760	731	950	512	731	751.82	0.14	1422	761	745	734	718	707	740	713	890	219	500	460	1	1	177983313	1351	-19.97	0.59	12	0.03	-38.00	1284.00	1525	20221122	-50.23	700	20231030	8.43	1486	-48.92	20230207	700	8.43	20231030	1525	-50.23	20221122	700	8.43	20231030	0.03	N	001020	500	889 억	252307	N	N	0	N	N
135	20231108	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	753	22	2	3.01	31098646	41393	70.21	731	760	731	950	512	731	751.30	0.14	735	761	745	734	718	707	740	713	890	219	500	460	1	1	177983313	1340	-19.82	0.59	12	0.02	-38.00	1284.00	1525	20221122	-50.62	700	20231030	7.57	1486	-49.33	20230207	700	7.57	20231030	1525	-50.62	20221122	700	7.57	20231030	0.03	N	001020	500	889 억	252307	N	N	0	N	N
136	20231108	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	751	20	2	2.74	30524703	40630	68.92	731	760	731	950	512	731	751.28	0.14	1339	761	745	734	718	707	740	713	890	219	500	460	1	1	177983313	1337	-19.76	0.58	12	0.02	-38.00	1284.00	1525	20221122	-50.75	700	20231030	7.29	1486	-49.46	20230207	700	7.29	20231030	1525	-50.75	20221122	700	7.29	20231030	0.03	N	001020	500	889 억	252307	N	N	0	N	N
137	20231108	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	731	0	3	0.00	528513	723	1.23	731	731	731	950	512	731	731.00	0.14	0	761	745	734	718	707	740	713	890	219	500	460	1	1	177983313	1301	-19.24	0.57	12	0.00	-38.00	1284.00	1525	20221122	-52.07	700	20231030	4.43	1486	-50.81	20230207	700	4.43	20231030	1525	-52.07	20221122	700	4.43	20231030	0.03	N	001020	500	889 억	252307	N	N	0	N	N
138	20231107	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	731	-16	5	-2.14	43145184	58950	182.95	747	750	723	971	523	747	731.89	0.14	-5256	761	753	742	734	723	758	739	890	224	500	470	1	1	177983313	1301	-19.24	0.57	12	0.03	-38.00	1284.00	1525	20221122	-52.07	700	20231030	4.43	1486	-50.81	20230207	700	4.43	20231030	1525	-52.07	20221122	700	4.43	20231030	0.03	N	001020	500	889 억	257444	N	N	0	N	N
139	20231107	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	738	-9	5	-1.20	42754219	58415	181.29	747	750	723	971	523	747	731.90	0.14	-4926	761	753	742	734	723	758	739	890	224	500	470	1	1	177983313	1314	-19.42	0.57	12	0.03	-38.00	1284.00	1525	20221122	-51.61	700	20231030	5.43	1486	-50.34	20230207	700	5.43	20231030	1525	-51.61	20221122	700	5.43	20231030	0.03	N	001020	500	889 억	257444	N	N	0	N	N
140	20231107	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	735	-12	5	-1.61	36789268	50226	155.87	747	750	723	971	523	747	732.47	0.14	-4638	761	753	742	734	723	758	739	890	224	500	470	1	1	177983313	1308	-19.34	0.57	12	0.03	-38.00	1284.00	1525	20221122	-51.80	700	20231030	5.00	1486	-50.54	20230207	700	5.00	20231030	1525	-51.80	20221122	700	5.00	20231030	0.03	N	001020	500	889 억	257444	N	N	0	N	N
141	20231107	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	728	-19	5	-2.54	34702211	47367	147.00	747	750	723	971	523	747	732.62	0.14	-5148	761	753	742	734	723	758	739	890	224	500	470	1	1	177983313	1296	-19.16	0.57	12	0.03	-38.00	1284.00	1525	20221122	-52.26	700	20231030	4.00	1486	-51.01	20230207	700	4.00	20231030	1525	-52.26	20221122	700	4.00	20231030	0.03	N	001020	500	889 억	257444	N	N	0	N	N
142	20231107	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	726	-21	5	-2.81	32065485	43726	135.70	747	750	726	971	523	747	733.33	0.14	-4593	761	753	742	734	723	758	739	890	224	500	470	1	1	177983313	1292	-19.11	0.57	12	0.02	-38.00	1284.00	1525	20221122	-52.39	700	20231030	3.71	1486	-51.14	20230207	700	3.71	20231030	1525	-52.39	20221122	700	3.71	20231030	0.03	N	001020	500	889 억	257444	N	N	0	N	N
143	20231107	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	732	-15	5	-2.01	16907205	22927	71.15	747	750	728	971	523	747	737.44	0.14	-626	761	753	742	734	723	758	739	890	224	500	470	1	1	177983313	1303	-19.26	0.57	12	0.01	-38.00	1284.00	1525	20221122	-52.00	700	20231030	4.57	1486	-50.74	20230207	700	4.57	20231030	1525	-52.00	20221122	700	4.57	20231030	0.03	N	001020	500	889 억	257444	N	N	0	N	N
144	20231107	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	733	-14	5	-1.87	11163431	15076	46.79	747	750	733	971	523	747	740.48	0.14	-543	761	753	742	734	723	758	739	890	224	500	470	1	1	177983313	1305	-19.29	0.57	12	0.01	-38.00	1284.00	1525	20221122	-51.93	700	20231030	4.71	1486	-50.67	20230207	700	4.71	20231030	1525	-51.93	20221122	700	4.71	20231030	0.03	N	001020	500	889 억	257444	N	N	0	N	N
145	20231107	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	747	0	3	0.00	1358828	1819	5.65	747	750	746	971	523	747	747.02	0.14	-677	761	753	742	734	723	758	739	890	224	500	470	1	1	177983313	1330	-19.66	0.58	12	0.00	-38.00	1284.00	1525	20221122	-51.02	700	20231030	6.71	1486	-49.73	20230207	700	6.71	20231030	1525	-51.02	20221122	700	6.71	20231030	0.03	N	001020	500	889 억	257444	N	N	0	N	N
146	20231106	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	747	16	2	2.19	23876709	32222	109.24	738	750	731	950	512	731	741.43	0.15	-2743	751	740	729	718	707	735	713	890	219	500	460	1	1	177983313	1330	-19.66	0.58	12	0.02	-38.00	1284.00	1525	20221122	-51.02	700	20231030	6.71	1486	-49.73	20230207	700	6.71	20231030	1525	-51.02	20221122	700	6.71	20231030	0.03	N	001020	500	889 억	260544	N	N	0	N	N
147	20231106	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	745	14	2	1.92	21829839	29477	99.94	738	750	731	950	512	731	741.02	0.15	-1986	751	740	729	718	707	735	713	890	219	500	460	1	1	177983313	1326	-19.61	0.58	12	0.02	-38.00	1284.00	1525	20221122	-51.15	700	20231030	6.43	1486	-49.87	20230207	700	6.43	20231030	1525	-51.15	20221122	700	6.43	20231030	0.03	N	001020	500	889 억	260544	N	N	0	N	N
148	20231106	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	744	13	2	1.78	12546031	16948	57.46	738	750	731	950	512	731	741.05	0.15	-1791	751	740	729	718	707	735	713	890	219	500	460	1	1	177983313	1324	-19.58	0.58	12	0.01	-38.00	1284.00	1525	20221122	-51.21	700	20231030	6.29	1486	-49.93	20230207	700	6.29	20231030	1525	-51.21	20221122	700	6.29	20231030	0.03	N	001020	500	889 억	260544	N	N	0	N	N
149	20231106	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	744	13	2	1.78	10907825	14748	50.00	738	750	731	950	512	731	740.46	0.15	-2016	751	740	729	718	707	735	713	890	219	500	460	1	1	177983313	1324	-19.58	0.58	12	0.01	-38.00	1284.00	1525	20221122	-51.21	700	20231030	6.29	1486	-49.93	20230207	700	6.29	20231030	1525	-51.21	20221122	700	6.29	20231030	0.03	N	001020	500	889 억	260544	N	N	0	N	N
150	20231106	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	741	10	2	1.37	10036528	13572	46.01	738	750	731	950	512	731	740.42	0.15	-2016	751	740	729	718	707	735	713	890	219	500	460	1	1	177983313	1319	-19.50	0.58	12	0.01	-38.00	1284.00	1525	20221122	-51.41	700	20231030	5.86	1486	-50.13	20230207	700	5.86	20231030	1525	-51.41	20221122	700	5.86	20231030	0.03	N	001020	500	889 억	260544	N	N	0	N	N
151	20231106	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	743	12	2	1.64	9391037	12702	43.06	738	750	731	950	512	731	740.31	0.15	-2016	751	740	729	718	707	735	713	890	219	500	460	1	1	177983313	1322	-19.55	0.58	12	0.01	-38.00	1284.00	1525	20221122	-51.28	700	20231030	6.14	1486	-50.00	20230207	700	6.14	20231030	1525	-51.28	20221122	700	6.14	20231030	0.03	N	001020	500	889 억	260544	N	N	0	N	N
152	20231106	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	739	8	2	1.09	7858654	10637	36.06	738	750	731	950	512	731	739.91	0.15	-2009	751	740	729	718	707	735	713	890	219	500	460	1	1	177983313	1315	-19.45	0.58	12	0.01	-38.00	1284.00	1525	20221122	-51.54	700	20231030	5.57	1486	-50.27	20230207	700	5.57	20231030	1525	-51.54	20221122	700	5.57	20231030	0.03	N	001020	500	889 억	260544	N	N	0	N	N
153	20231106	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	745	14	2	1.92	1434716	1956	6.63	738	745	732	950	512	731	738.73	0.15	-431	751	740	729	718	707	735	713	890	219	500	460	1	1	177983313	1326	-19.61	0.58	12	0.00	-38.00	1284.00	1525	20221122	-51.15	700	20231030	6.43	1486	-49.87	20230207	700	6.43	20231030	1525	-51.15	20221122	700	6.43	20231030	0.03	N	001020	500	889 억	260544	N	N	0	N	N
154	20231103	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	731	7	2	0.97	21505925	29446	48.26	734	740	718	941	507	724	730.35	0.15	-3685	745	734	719	708	693	740	714	890	217	500	460	1	1	177983313	1301	-19.24	0.57	12	0.02	-38.00	1284.00	1525	20221122	-52.07	700	20231030	4.43	1486	-50.81	20230207	700	4.43	20231030	1525	-52.07	20221122	700	4.43	20231030	0.04	N	001020	500	889 억	264229	N	N	1	N	N
155	20231103	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	733	9	2	1.24	16892924	23142	37.92	734	740	718	941	507	724	729.97	0.15	-3022	745	734	719	708	693	740	714	890	217	500	460	1	1	177983313	1305	-19.29	0.57	12	0.01	-38.00	1284.00	1525	20221122	-51.93	700	20231030	4.71	1486	-50.67	20230207	700	4.71	20231030	1525	-51.93	20221122	700	4.71	20231030	0.04	N	001020	500	889 억	264229	N	N	1	N	N
156	20231103	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	738	14	2	1.93	14060521	19287	31.61	734	740	718	941	507	724	729.02	0.15	-1635	745	734	719	708	693	740	714	890	217	500	460	1	1	177983313	1314	-19.42	0.57	12	0.01	-38.00	1284.00	1525	20221122	-51.61	700	20231030	5.43	1486	-50.34	20230207	700	5.43	20231030	1525	-51.61	20221122	700	5.43	20231030	0.04	N	001020	500	889 억	264229	N	N	1	N	N
157	20231103	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	738	14	2	1.93	11891591	16348	26.79	734	740	718	941	507	724	727.40	0.15	-1631	745	734	719	708	693	740	714	890	217	500	460	1	1	177983313	1314	-19.42	0.57	12	0.01	-38.00	1284.00	1525	20221122	-51.61	700	20231030	5.43	1486	-50.34	20230207	700	5.43	20231030	1525	-51.61	20221122	700	5.43	20231030	0.04	N	001020	500	889 억	264229	N	N	1	N	N
158	20231103	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	734	10	2	1.38	9868819	13599	22.29	734	740	718	941	507	724	725.70	0.15	-1259	745	734	719	708	693	740	714	890	217	500	460	1	1	177983313	1306	-19.32	0.57	12	0.01	-38.00	1284.00	1525	20221122	-51.87	700	20231030	4.86	1486	-50.61	20230207	700	4.86	20231030	1525	-51.87	20221122	700	4.86	20231030	0.04	N	001020	500	889 억	264229	N	N	1	N	N
159	20231103	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	727	3	2	0.41	8054996	11118	18.22	734	740	718	941	507	724	724.50	0.15	681	745	734	719	708	693	740	714	890	217	500	460	1	1	177983313	1294	-19.13	0.57	12	0.01	-38.00	1284.00	1525	20221122	-52.33	700	20231030	3.86	1486	-51.08	20230207	700	3.86	20231030	1525	-52.33	20221122	700	3.86	20231030	0.04	N	001020	500	889 억	264229	N	N	1	N	N
160	20231103	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	732	8	2	1.10	6679704	9223	15.11	734	740	718	941	507	724	724.24	0.15	-96	745	734	719	708	693	740	714	890	217	500	460	1	1	177983313	1303	-19.26	0.57	12	0.01	-38.00	1284.00	1525	20221122	-52.00	700	20231030	4.57	1486	-50.74	20230207	700	4.57	20231030	1525	-52.00	20221122	700	4.57	20231030	0.04	N	001020	500	889 억	264229	N	N	1	N	N
161	20231103	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	740	16	2	2.21	642399	872	1.43	734	740	725	941	507	724	736.70	0.15	0	745	734	719	708	693	740	714	890	217	500	460	1	1	177983313	1317	-19.47	0.58	12	0.00	-38.00	1284.00	1525	20221122	-51.48	700	20231030	5.71	1486	-50.20	20230207	700	5.71	20231030	1525	-51.48	20221122	700	5.71	20231030	0.04	N	001020	500	889 억	264229	N	N	1	N	N
162	20231102	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	724	21	2	2.99	43457706	60783	81.15	704	730	704	913	493	703	714.96	0.15	-1657	724	713	707	696	690	719	702	890	210	500	440	1	1	177983313	1289	-19.05	0.56	12	0.03	-38.00	1284.00	1525	20221122	-52.52	700	20231030	3.43	1486	-51.28	20230207	700	3.43	20231030	1525	-52.52	20221122	700	3.43	20231030	0.04	N	001020	500	889 억	265828	N	N	1	N	N
163	20231102	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	723	20	2	2.84	42756369	59814	79.85	704	730	704	913	493	703	714.82	0.15	-1656	724	713	707	696	690	719	702	890	210	500	440	1	1	177983313	1287	-19.03	0.56	12	0.03	-38.00	1284.00	1525	20221122	-52.59	700	20231030	3.29	1486	-51.35	20230207	700	3.29	20231030	1525	-52.59	20221122	700	3.29	20231030	0.04	N	001020	500	889 억	265828	N	N	0	N	N
164	20231102	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	723	20	2	2.84	36501656	51170	68.31	704	730	704	913	493	703	713.34	0.15	-1577	724	713	707	696	690	719	702	890	210	500	440	1	1	177983313	1287	-19.03	0.56	12	0.03	-38.00	1284.00	1525	20221122	-52.59	700	20231030	3.29	1486	-51.35	20230207	700	3.29	20231030	1525	-52.59	20221122	700	3.29	20231030	0.04	N	001020	500	889 억	265828	N	N	0	N	N
165	20231102	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	722	19	2	2.70	35323960	49539	66.14	704	730	704	913	493	703	713.05	0.15	-1080	724	713	707	696	690	719	702	890	210	500	440	1	1	177983313	1285	-19.00	0.56	12	0.03	-38.00	1284.00	1525	20221122	-52.66	700	20231030	3.14	1486	-51.41	20230207	700	3.14	20231030	1525	-52.66	20221122	700	3.14	20231030	0.04	N	001020	500	889 억	265828	N	N	0	N	N
166	20231102	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	721	18	2	2.56	31634927	44421	59.30	704	730	704	913	493	703	712.16	0.15	-1074	724	713	707	696	690	719	702	890	210	500	440	1	1	177983313	1283	-18.97	0.56	12	0.02	-38.00	1284.00	1525	20221122	-52.72	700	20231030	3.00	1486	-51.48	20230207	700	3.00	20231030	1525	-52.72	20221122	700	3.00	20231030	0.04	N	001020	500	889 억	265828	N	N	0	N	N
167	20231102	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	719	16	2	2.28	30106280	42291	56.46	704	730	704	913	493	703	711.88	0.15	-986	724	713	707	696	690	719	702	890	210	500	440	1	1	177983313	1280	-18.92	0.56	12	0.02	-38.00	1284.00	1525	20221122	-52.85	700	20231030	2.71	1486	-51.62	20230207	700	2.71	20231030	1525	-52.85	20221122	700	2.71	20231030	0.04	N	001020	500	889 억	265828	N	N	0	N	N
168	20231102	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	711	8	2	1.14	14139430	19910	26.58	704	714	704	913	493	703	710.17	0.15	-704	724	713	707	696	690	719	702	890	210	500	440	1	1	177983313	1265	-18.71	0.55	12	0.01	-38.00	1284.00	1525	20221122	-53.38	700	20231030	1.57	1486	-52.15	20230207	700	1.57	20231030	1525	-53.38	20221122	700	1.57	20231030	0.04	N	001020	500	889 억	265828	N	N	0	N	N
169	20231102	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	714	11	2	1.56	67642	96	0.13	704	714	704	913	493	703	704.60	0.15	0	724	713	707	696	690	719	702	890	210	500	440	1	1	177983313	1271	-18.79	0.56	12	0.00	-38.00	1284.00	1525	20221122	-53.18	700	20231030	2.00	1486	-51.95	20230207	700	2.00	20231030	1525	-53.18	20221122	700	2.00	20231030	0.04	N	001020	500	889 억	265828	N	N	0	N	N
170	20231101	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	703	-4	5	-0.57	52968789	74905	64.24	701	718	701	919	495	707	707.22	0.15	5593	737	722	712	697	687	717	692	890	212	500	450	1	1	177983313	1251	-18.50	0.55	12	0.04	-38.00	1284.00	1525	20221122	-53.90	700	20231030	0.43	1486	-52.69	20230207	700	0.43	20231030	1525	-53.90	20221122	700	0.43	20231030	0.04	N	001020	500	889 억	260235	N	N	0	N	N
171	20231101	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	707	0	3	0.00	45958646	64945	55.69	701	718	701	919	495	707	707.65	0.15	5598	737	722	712	697	687	717	692	890	212	500	450	1	1	177983313	1258	-18.61	0.55	12	0.04	-38.00	1284.00	1525	20221122	-53.64	700	20231030	1.00	1486	-52.42	20230207	700	1.00	20231030	1525	-53.64	20221122	700	1.00	20231030	0.04	N	001020	500	889 억	260235	N	N	0	N	N
172	20231101	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	709	2	2	0.28	41380979	58455	50.13	701	718	701	919	495	707	707.91	0.15	5775	737	722	712	697	687	717	692	890	212	500	450	1	1	177983313	1262	-18.66	0.55	12	0.03	-38.00	1284.00	1525	20221122	-53.51	700	20231030	1.29	1486	-52.29	20230207	700	1.29	20231030	1525	-53.51	20221122	700	1.29	20231030	0.04	N	001020	500	889 억	260235	N	N	0	N	N
173	20231101	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	710	3	2	0.42	40123959	56676	48.60	701	718	701	919	495	707	707.95	0.15	5752	737	722	712	697	687	717	692	890	212	500	450	1	1	177983313	1264	-18.68	0.55	12	0.03	-38.00	1284.00	1525	20221122	-53.44	700	20231030	1.43	1486	-52.22	20230207	700	1.43	20231030	1525	-53.44	20221122	700	1.43	20231030	0.04	N	001020	500	889 억	260235	N	N	0	N	N
174	20231101	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	710	3	2	0.42	27023972	38159	32.72	701	718	701	919	495	707	708.19	0.15	5674	737	722	712	697	687	717	692	890	212	500	450	1	1	177983313	1264	-18.68	0.55	12	0.02	-38.00	1284.00	1525	20221122	-53.44	700	20231030	1.43	1486	-52.22	20230207	700	1.43	20231030	1525	-53.44	20221122	700	1.43	20231030	0.04	N	001020	500	889 억	260235	N	N	0	N	N
175	20231101	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	710	3	2	0.42	22784202	32191	27.61	701	718	701	919	495	707	707.78	0.15	5115	737	722	712	697	687	717	692	890	212	500	450	1	1	177983313	1264	-18.68	0.55	12	0.02	-38.00	1284.00	1525	20221122	-53.44	700	20231030	1.43	1486	-52.22	20230207	700	1.43	20231030	1525	-53.44	20221122	700	1.43	20231030	0.04	N	001020	500	889 억	260235	N	N	0	N	N
176	20231101	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	717	10	2	1.41	14257037	20218	17.34	701	718	701	919	495	707	705.17	0.15	6211	737	722	712	697	687	717	692	890	212	500	450	1	1	177983313	1276	-18.87	0.56	12	0.01	-38.00	1284.00	1525	20221122	-52.98	700	20231030	2.43	1486	-51.75	20230207	700	2.43	20231030	1525	-52.98	20221122	700	2.43	20231030	0.04	N	001020	500	889 억	260235	N	N	0	N	N
177	20231101	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	701	-6	5	-0.85	2233392	3186	2.73	701	701	701	919	495	707	701.00	0.15	0	737	722	712	697	687	717	692	890	212	500	450	1	1	177983313	1248	-18.45	0.55	12	0.00	-38.00	1284.00	1525	20221122	-54.03	700	20231030	0.14	1486	-52.83	20230207	700	0.14	20231030	1525	-54.03	20221122	700	0.14	20231030	0.04	N	001020	500	889 억	260235	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History