KissMeData/025750/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160355	57	100.00	KOSPI		종이.목재	N	N	N	N		N	846	-13	5	-1.51	54698138	64405	97.65	857	860	844	1116	602	859	849.30	2.07	-10683	874	866	855	847	836	870	851	838	257	1000	610	1	1	80565149	682	-14.10	0.44	12	0.08	-60.00	1903.00	1345	20230117	-37.10	840	20231026	0.71	1345	-37.10	20230117	840	0.71	20231026	1345	-37.10	20230117	840	0.71	20231026	2.63	N	025750	1000	837 억	1665741	N	N	0	N	N
3	20231031	150400	57	100.00	KOSPI		종이.목재	N	N	N	N		N	848	-11	5	-1.28	50200940	59087	89.59	857	860	844	1116	602	859	849.61	2.07	-10663	874	866	855	847	836	870	851	838	257	1000	610	1	1	80565149	683	-14.13	0.45	12	0.07	-60.00	1903.00	1345	20230117	-36.95	840	20231026	0.95	1345	-36.95	20230117	840	0.95	20231026	1345	-36.95	20230117	840	0.95	20231026	2.63	N	025750	1000	837 억	1665741	N	N	0	N	N
4	20231031	140403	57	100.00	KOSPI		종이.목재	N	N	N	N		N	847	-12	5	-1.40	38382135	45100	68.38	857	860	845	1116	602	859	851.05	2.07	-6785	874	866	855	847	836	870	851	838	257	1000	610	1	1	80565149	682	-14.12	0.45	12	0.06	-60.00	1903.00	1345	20230117	-37.03	840	20231026	0.83	1345	-37.03	20230117	840	0.83	20231026	1345	-37.03	20230117	840	0.83	20231026	2.63	N	025750	1000	837 억	1665741	N	N	0	N	N
5	20231031	130400	57	100.00	KOSPI		종이.목재	N	N	N	N		N	848	-11	5	-1.28	32398561	38042	57.68	857	860	845	1116	602	859	851.65	2.07	-1612	874	866	855	847	836	870	851	838	257	1000	610	1	1	80565149	683	-14.13	0.45	12	0.05	-60.00	1903.00	1345	20230117	-36.95	840	20231026	0.95	1345	-36.95	20230117	840	0.95	20231026	1345	-36.95	20230117	840	0.95	20231026	2.63	N	025750	1000	837 억	1665741	N	N	0	N	N
6	20231031	120355	57	100.00	KOSPI		종이.목재	N	N	N	N		N	845	-14	5	-1.63	31684892	37199	56.40	857	860	845	1116	602	859	851.77	2.07	-1219	874	866	855	847	836	870	851	838	257	1000	610	1	1	80565149	681	-14.08	0.44	12	0.05	-60.00	1903.00	1345	20230117	-37.17	840	20231026	0.60	1345	-37.17	20230117	840	0.60	20231026	1345	-37.17	20230117	840	0.60	20231026	2.63	N	025750	1000	837 억	1665741	N	N	0	N	N
7	20231031	110408	57	100.00	KOSPI		종이.목재	N	N	N	N		N	852	-7	5	-0.81	17393809	20344	30.85	857	860	850	1116	602	859	854.98	2.07	376	874	866	855	847	836	870	851	838	257	1000	610	1	1	80565149	686	-14.20	0.45	12	0.03	-60.00	1903.00	1345	20230117	-36.65	840	20231026	1.43	1345	-36.65	20230117	840	1.43	20231026	1345	-36.65	20230117	840	1.43	20231026	2.63	N	025750	1000	837 억	1665741	N	N	0	N	N
8	20231031	100403	57	100.00	KOSPI		종이.목재	N	N	N	N		N	851	-8	5	-0.93	15027523	17564	26.63	857	860	850	1116	602	859	855.59	2.07	986	874	866	855	847	836	870	851	838	257	1000	610	1	1	80565149	686	-14.18	0.45	12	0.02	-60.00	1903.00	1345	20230117	-36.73	840	20231026	1.31	1345	-36.73	20230117	840	1.31	20231026	1345	-36.73	20230117	840	1.31	20231026	2.63	N	025750	1000	837 억	1665741	N	N	0	N	N
9	20231031	090358	57	100.00	KOSPI		종이.목재	N	N	N	N		N	859	0	3	0.00	1316420	1536	2.33	857	859	857	1116	602	859	857.04	2.07	3	874	866	855	847	836	870	851	838	257	1000	610	1	1	80565149	692	-14.32	0.45	12	0.00	-60.00	1903.00	1345	20230117	-36.13	840	20231026	2.26	1345	-36.13	20230117	840	2.26	20231026	1345	-36.13	20230117	840	2.26	20231026	2.63	N	025750	1000	837 억	1665741	N	N	0	N	N
10	20231030	160356	57	100.00	KOSPI		종이.목재	N	N	N	N		N	859	1	2	0.12	56234857	65937	79.67	845	863	844	1115	601	858	852.86	2.06	8545	885	871	856	842	827	878	849	838	257	1000	610	1	1	80565149	692	-14.32	0.45	12	0.08	-60.00	1903.00	1345	20230117	-36.13	840	20231026	2.26	1345	-36.13	20230117	840	2.26	20231026	1345	-36.13	20230117	840	2.26	20231026	2.64	N	025750	1000	837 억	1657249	N	N	0	N	N
11	20231030	150348	57	100.00	KOSPI		종이.목재	N	N	N	N		N	858	0	3	0.00	51357792	60254	72.81	845	863	844	1115	601	858	852.35	2.06	8556	885	871	856	842	827	878	849	838	257	1000	610	1	1	80565149	691	-14.30	0.45	12	0.07	-60.00	1903.00	1345	20230117	-36.21	840	20231026	2.14	1345	-36.21	20230117	840	2.14	20231026	1345	-36.21	20230117	840	2.14	20231026	2.64	N	025750	1000	837 억	1657249	N	N	0	N	N
12	20231030	140349	57	100.00	KOSPI		종이.목재	N	N	N	N		N	858	0	3	0.00	48537277	56954	68.82	845	863	844	1115	601	858	852.22	2.06	9092	885	871	856	842	827	878	849	838	257	1000	610	1	1	80565149	691	-14.30	0.45	12	0.07	-60.00	1903.00	1345	20230117	-36.21	840	20231026	2.14	1345	-36.21	20230117	840	2.14	20231026	1345	-36.21	20230117	840	2.14	20231026	2.64	N	025750	1000	837 억	1657249	N	N	0	N	N
13	20231030	130349	57	100.00	KOSPI		종이.목재	N	N	N	N		N	859	1	2	0.12	41113434	48318	58.38	845	863	844	1115	601	858	850.89	2.06	9245	885	871	856	842	827	878	849	838	257	1000	610	1	1	80565149	692	-14.32	0.45	12	0.06	-60.00	1903.00	1345	20230117	-36.13	840	20231026	2.26	1345	-36.13	20230117	840	2.26	20231026	1345	-36.13	20230117	840	2.26	20231026	2.64	N	025750	1000	837 억	1657249	N	N	0	N	N
14	20231030	120344	57	100.00	KOSPI		종이.목재	N	N	N	N		N	857	-1	5	-0.12	40199472	47253	57.10	845	863	844	1115	601	858	850.73	2.06	9267	885	871	856	842	827	878	849	838	257	1000	610	1	1	80565149	690	-14.28	0.45	12	0.06	-60.00	1903.00	1345	20230117	-36.28	840	20231026	2.02	1345	-36.28	20230117	840	2.02	20231026	1345	-36.28	20230117	840	2.02	20231026	2.64	N	025750	1000	837 억	1657249	N	N	0	N	N
15	20231030	110344	57	100.00	KOSPI		종이.목재	N	N	N	N		N	856	-2	5	-0.23	29720991	35064	42.37	845	860	844	1115	601	858	847.62	2.06	9343	885	871	856	842	827	878	849	838	257	1000	610	1	1	80565149	690	-14.27	0.45	12	0.04	-60.00	1903.00	1345	20230117	-36.36	840	20231026	1.90	1345	-36.36	20230117	840	1.90	20231026	1345	-36.36	20230117	840	1.90	20231026	2.64	N	025750	1000	837 억	1657249	N	N	0	N	N
16	20231030	100346	57	100.00	KOSPI		종이.목재	N	N	N	N		N	845	-13	5	-1.52	19208799	22716	27.45	845	852	844	1115	601	858	845.61	2.06	2959	885	871	856	842	827	878	849	838	257	1000	610	1	1	80565149	681	-14.08	0.44	12	0.03	-60.00	1903.00	1345	20230117	-37.17	840	20231026	0.60	1345	-37.17	20230117	840	0.60	20231026	1345	-37.17	20230117	840	0.60	20231026	2.64	N	025750	1000	837 억	1657249	N	N	0	N	N
17	20231030	090342	57	100.00	KOSPI		종이.목재	N	N	N	N		N	848	-10	5	-1.17	8734725	10334	12.49	845	849	845	1115	601	858	845.24	2.06	1204	885	871	856	842	827	878	849	838	257	1000	610	1	1	80565149	683	-14.13	0.45	12	0.01	-60.00	1903.00	1345	20230117	-36.95	840	20231026	0.95	1345	-36.95	20230117	840	0.95	20231026	1345	-36.95	20230117	840	0.95	20231026	2.64	N	025750	1000	837 억	1657249	N	N	0	N	N
18	20231027	160329	57	100.00	KOSPI		종이.목재	N	N	N	N		N	858	11	2	1.30	70966980	82759	58.80	841	870	841	1101	593	847	857.51	2.06	-4385	863	854	847	838	831	851	835	838	254	1000	600	1	1	80565149	691	-14.30	0.45	12	0.10	-60.00	1903.00	1345	20230117	-36.21	840	20231026	2.14	1345	-36.21	20230117	840	2.14	20231026	1345	-36.21	20230117	840	2.14	20231026	2.63	N	025750	1000	837 억	1659418	N	N	0	N	N
19	20231027	150344	57	100.00	KOSPI		종이.목재	N	N	N	N		N	858	11	2	1.30	68704434	80122	56.92	841	870	841	1101	593	847	857.50	2.06	-4385	863	854	847	838	831	851	835	838	254	1000	600	1	1	80565149	691	-14.30	0.45	12	0.10	-60.00	1903.00	1345	20230117	-36.21	840	20231026	2.14	1345	-36.21	20230117	840	2.14	20231026	1345	-36.21	20230117	840	2.14	20231026	2.63	N	025750	1000	837 억	1659418	N	N	0	N	N
20	20231027	140345	57	100.00	KOSPI		종이.목재	N	N	N	N		N	858	11	2	1.30	55247425	64398	45.75	841	870	841	1101	593	847	857.91	2.06	2586	863	854	847	838	831	851	835	838	254	1000	600	1	1	80565149	691	-14.30	0.45	12	0.08	-60.00	1903.00	1345	20230117	-36.21	840	20231026	2.14	1345	-36.21	20230117	840	2.14	20231026	1345	-36.21	20230117	840	2.14	20231026	2.63	N	025750	1000	837 억	1659418	N	N	0	N	N
21	20231027	130342	57	100.00	KOSPI		종이.목재	N	N	N	N		N	863	16	2	1.89	44311040	51716	36.74	841	870	841	1101	593	847	856.81	2.06	4522	863	854	847	838	831	851	835	838	254	1000	600	1	1	80565149	695	-14.38	0.45	12	0.06	-60.00	1903.00	1345	20230117	-35.84	840	20231026	2.74	1345	-35.84	20230117	840	2.74	20231026	1345	-35.84	20230117	840	2.74	20231026	2.63	N	025750	1000	837 억	1659418	N	N	0	N	N
22	20231027	120346	57	100.00	KOSPI		종이.목재	N	N	N	N		N	859	12	2	1.42	37084021	43287	30.75	841	870	841	1101	593	847	856.70	2.06	7732	863	854	847	838	831	851	835	838	254	1000	600	1	1	80565149	692	-14.32	0.45	12	0.05	-60.00	1903.00	1345	20230117	-36.13	840	20231026	2.26	1345	-36.13	20230117	840	2.26	20231026	1345	-36.13	20230117	840	2.26	20231026	2.63	N	025750	1000	837 억	1659418	N	N	0	N	N
23	20231027	110349	57	100.00	KOSPI		종이.목재	N	N	N	N		N	853	6	2	0.71	12817289	15107	10.73	841	855	841	1101	593	847	848.43	2.06	2897	863	854	847	838	831	851	835	838	254	1000	600	1	1	80565149	687	-14.22	0.45	12	0.02	-60.00	1903.00	1345	20230117	-36.58	840	20231026	1.55	1345	-36.58	20230117	840	1.55	20231026	1345	-36.58	20230117	840	1.55	20231026	2.63	N	025750	1000	837 억	1659418	N	N	0	N	N
24	20231027	100345	57	100.00	KOSPI		종이.목재	N	N	N	N		N	846	-1	5	-0.12	5662789	6698	4.76	841	849	841	1101	593	847	845.44	2.06	1901	863	854	847	838	831	851	835	838	254	1000	600	1	1	80565149	682	-14.10	0.44	12	0.01	-60.00	1903.00	1345	20230117	-37.10	840	20231026	0.71	1345	-37.10	20230117	840	0.71	20231026	1345	-37.10	20230117	840	0.71	20231026	2.63	N	025750	1000	837 억	1659418	N	N	0	N	N
25	20231027	090342	57	100.00	KOSPI		종이.목재	N	N	N	N		N	847	0	3	0.00	798755	948	0.67	841	847	841	1101	593	847	842.57	2.06	83	863	854	847	838	831	851	835	838	254	1000	600	1	1	80565149	682	-14.12	0.45	12	0.00	-60.00	1903.00	1345	20230117	-37.03	840	20231026	0.83	1345	-37.03	20230117	840	0.83	20231026	1345	-37.03	20230117	840	0.83	20231026	2.63	N	025750	1000	837 억	1659418	N	N	0	N	N
26	20231026	160339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	847	-21	5	-2.42	119097231	140757	240.52	855	856	840	1128	608	868	846.12	2.07	-7275	880	873	867	860	854	871	858	838	260	1000	620	1	1	80565149	682	-14.12	0.45	12	0.17	-60.00	1903.00	1345	20230117	-37.03	840	20231026	0.83	1345	-37.03	20230117	840	0.83	20231026	1345	-37.03	20230117	840	0.83	20231026	2.64	N	025750	1000	837 억	1668127	N	N	0	N	N
27	20231026	150340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	847	-21	5	-2.42	116015713	137119	234.31	855	856	840	1128	608	868	846.10	2.07	-4752	880	873	867	860	854	871	858	838	260	1000	620	1	1	80565149	682	-14.12	0.45	12	0.17	-60.00	1903.00	1345	20230117	-37.03	840	20231026	0.83	1345	-37.03	20230117	840	0.83	20231026	1345	-37.03	20230117	840	0.83	20231026	2.64	N	025750	1000	837 억	1668127	N	N	0	N	N
28	20231026	140341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	847	-21	5	-2.42	81480609	96233	164.44	855	856	840	1128	608	868	846.70	2.07	3876	880	873	867	860	854	871	858	838	260	1000	620	1	1	80565149	682	-14.12	0.45	12	0.12	-60.00	1903.00	1345	20230117	-37.03	840	20231026	0.83	1345	-37.03	20230117	840	0.83	20231026	1345	-37.03	20230117	840	0.83	20231026	2.64	N	025750	1000	837 억	1668127	N	N	0	N	N
29	20231026	130340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	847	-21	5	-2.42	79221020	93564	159.88	855	856	840	1128	608	868	846.70	2.07	3876	880	873	867	860	854	871	858	838	260	1000	620	1	1	80565149	682	-14.12	0.45	12	0.12	-60.00	1903.00	1345	20230117	-37.03	840	20231026	0.83	1345	-37.03	20230117	840	0.83	20231026	1345	-37.03	20230117	840	0.83	20231026	2.64	N	025750	1000	837 억	1668127	N	N	0	N	N
30	20231026	120340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	844	-24	5	-2.76	73845069	87202	149.01	855	856	840	1128	608	868	846.83	2.07	3876	880	873	867	860	854	871	858	838	260	1000	620	1	1	80565149	680	-14.07	0.44	12	0.11	-60.00	1903.00	1345	20230117	-37.25	840	20231026	0.48	1345	-37.25	20230117	840	0.48	20231026	1345	-37.25	20230117	840	0.48	20231026	2.64	N	025750	1000	837 억	1668127	N	N	0	N	N
31	20231026	110343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	847	-21	5	-2.42	56120345	66270	113.24	855	856	840	1128	608	868	846.84	2.07	-1129	880	873	867	860	854	871	858	838	260	1000	620	1	1	80565149	682	-14.12	0.45	12	0.08	-60.00	1903.00	1345	20230117	-37.03	840	20231026	0.83	1345	-37.03	20230117	840	0.83	20231026	1345	-37.03	20230117	840	0.83	20231026	2.64	N	025750	1000	837 억	1668127	N	N	0	N	N
32	20231026	100342	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	852	-16	5	-1.84	46120407	54489	93.11	855	856	840	1128	608	868	846.42	2.07	-924	880	873	867	860	854	871	858	838	260	1000	620	1	1	80565149	686	-14.20	0.45	12	0.07	-60.00	1903.00	1345	20230117	-36.65	840	20231026	1.43	1345	-36.65	20230117	840	1.43	20231026	1345	-36.65	20230117	840	1.43	20231026	2.64	N	025750	1000	837 억	1668127	N	N	0	N	N
33	20231026	090340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	849	-19	5	-2.19	7188322	8445	14.43	855	856	846	1128	608	868	851.19	2.07	455	880	873	867	860	854	871	858	838	260	1000	620	1	1	80565149	684	-14.15	0.45	12	0.01	-60.00	1903.00	1345	20230117	-36.88	846	20231026	0.35	1345	-36.88	20230117	846	0.35	20231026	1345	-36.88	20230117	846	0.35	20231026	2.64	N	025750	1000	837 억	1668127	N	N	0	N	N
34	20231025	160341	57	100.00	KOSPI		종이.목재	N	N	N	N		N	868	-1	5	-0.12	50711840	58495	98.05	870	874	861	1129	609	869	866.94	2.06	8536	880	874	863	857	846	877	860	838	260	1000	620	1	1	80565149	699	-14.47	0.46	12	0.07	-60.00	1903.00	1345	20230117	-35.46	846	20231023	2.60	1345	-35.46	20230117	846	2.60	20231023	1345	-35.46	20230117	846	2.60	20231023	2.65	N	025750	1000	837 억	1658105	N	N	0	N	N
35	20231025	150342	57	100.00	KOSPI		종이.목재	N	N	N	N		N	865	-4	5	-0.46	48291615	55700	93.37	870	874	861	1129	609	869	866.99	2.06	7985	880	874	863	857	846	877	860	838	260	1000	620	1	1	80565149	697	-14.42	0.45	12	0.07	-60.00	1903.00	1345	20230117	-35.69	846	20231023	2.25	1345	-35.69	20230117	846	2.25	20231023	1345	-35.69	20230117	846	2.25	20231023	2.65	N	025750	1000	837 억	1658105	N	N	0	N	N
36	20231025	140339	57	100.00	KOSPI		종이.목재	N	N	N	N		N	866	-3	5	-0.35	47090136	54314	91.04	870	874	861	1129	609	869	867.00	2.06	7595	880	874	863	857	846	877	860	838	260	1000	620	1	1	80565149	698	-14.43	0.46	12	0.07	-60.00	1903.00	1345	20230117	-35.61	846	20231023	2.36	1345	-35.61	20230117	846	2.36	20231023	1345	-35.61	20230117	846	2.36	20231023	2.65	N	025750	1000	837 억	1658105	N	N	0	N	N
37	20231025	130340	57	100.00	KOSPI		종이.목재	N	N	N	N		N	868	-1	5	-0.12	36329593	41849	70.15	870	874	861	1129	609	869	868.11	2.06	7031	880	874	863	857	846	877	860	838	260	1000	620	1	1	80565149	699	-14.47	0.46	12	0.05	-60.00	1903.00	1345	20230117	-35.46	846	20231023	2.60	1345	-35.46	20230117	846	2.60	20231023	1345	-35.46	20230117	846	2.60	20231023	2.65	N	025750	1000	837 억	1658105	N	N	0	N	N
38	20231025	120339	57	100.00	KOSPI		종이.목재	N	N	N	N		N	871	2	2	0.23	35205187	40558	67.98	870	874	861	1129	609	869	868.02	2.06	7296	880	874	863	857	846	877	860	838	260	1000	620	1	1	80565149	702	-14.52	0.46	12	0.05	-60.00	1903.00	1345	20230117	-35.24	846	20231023	2.96	1345	-35.24	20230117	846	2.96	20231023	1345	-35.24	20230117	846	2.96	20231023	2.65	N	025750	1000	837 억	1658105	N	N	0	N	N
39	20231025	110339	57	100.00	KOSPI		종이.목재	N	N	N	N		N	870	1	2	0.12	16891889	19454	32.61	870	874	865	1129	609	869	868.30	2.06	2156	880	874	863	857	846	877	860	838	260	1000	620	1	1	80565149	701	-14.50	0.46	12	0.02	-60.00	1903.00	1345	20230117	-35.32	846	20231023	2.84	1345	-35.32	20230117	846	2.84	20231023	1345	-35.32	20230117	846	2.84	20231023	2.65	N	025750	1000	837 억	1658105	N	N	0	N	N
40	20231025	100338	57	100.00	KOSPI		종이.목재	N	N	N	N		N	869	0	3	0.00	9033997	10396	17.43	870	874	866	1129	609	869	868.99	2.06	2144	880	874	863	857	846	877	860	838	260	1000	620	1	1	80565149	700	-14.48	0.46	12	0.01	-60.00	1903.00	1345	20230117	-35.39	846	20231023	2.72	1345	-35.39	20230117	846	2.72	20231023	1345	-35.39	20230117	846	2.72	20231023	2.65	N	025750	1000	837 억	1658105	N	N	0	N	N
41	20231025	090339	57	100.00	KOSPI		종이.목재	N	N	N	N		N	869	0	3	0.00	996982	1146	1.92	870	870	868	1129	609	869	869.97	2.06	0	880	874	863	857	846	877	860	838	260	1000	620	1	1	80565149	700	-14.48	0.46	12	0.00	-60.00	1903.00	1345	20230117	-35.39	846	20231023	2.72	1345	-35.39	20230117	846	2.72	20231023	1345	-35.39	20230117	846	2.72	20231023	2.65	N	025750	1000	837 억	1658105	N	N	0	N	N
42	20231024	160333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	869	13	2	1.52	51091458	59504	76.72	854	869	852	1112	600	856	858.62	2.05	7513	881	868	857	844	833	863	839	838	256	1000	610	1	1	80565149	700	-14.48	0.46	12	0.07	-60.00	1903.00	1345	20230117	-35.39	846	20231023	2.72	1345	-35.39	20230117	846	2.72	20231023	1345	-35.39	20230117	846	2.72	20231023	2.66	N	025750	1000	837 억	1649081	N	N	0	N	N
43	20231024	150338	57	100.00	KOSPI		종이.목재	N	N	N	N		N	868	12	2	1.40	46652504	54388	70.12	854	868	852	1112	600	856	857.77	2.05	7513	881	868	857	844	833	863	839	838	256	1000	610	1	1	80565149	699	-14.47	0.46	12	0.07	-60.00	1903.00	1345	20230117	-35.46	846	20231023	2.60	1345	-35.46	20230117	846	2.60	20231023	1345	-35.46	20230117	846	2.60	20231023	2.66	N	025750	1000	837 억	1649081	N	N	0	N	N
44	20231024	140332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	862	6	2	0.70	33825597	39545	50.98	854	863	852	1112	600	856	855.37	2.05	8586	881	868	857	844	833	863	839	838	256	1000	610	1	1	80565149	694	-14.37	0.45	12	0.05	-60.00	1903.00	1345	20230117	-35.91	846	20231023	1.89	1345	-35.91	20230117	846	1.89	20231023	1345	-35.91	20230117	846	1.89	20231023	2.66	N	025750	1000	837 억	1649081	N	N	0	N	N
45	20231024	130337	57	100.00	KOSPI		종이.목재	N	N	N	N		N	855	-1	5	-0.12	16297793	19083	24.60	854	857	852	1112	600	856	854.05	2.05	-565	881	868	857	844	833	863	839	838	256	1000	610	1	1	80565149	689	-14.25	0.45	12	0.02	-60.00	1903.00	1345	20230117	-36.43	846	20231023	1.06	1345	-36.43	20230117	846	1.06	20231023	1345	-36.43	20230117	846	1.06	20231023	2.66	N	025750	1000	837 억	1649081	N	N	0	N	N
46	20231024	120341	57	100.00	KOSPI		종이.목재	N	N	N	N		N	854	-2	5	-0.23	9620605	11265	14.52	854	857	852	1112	600	856	854.03	2.05	-565	881	868	857	844	833	863	839	838	256	1000	610	1	1	80565149	688	-14.23	0.45	12	0.01	-60.00	1903.00	1345	20230117	-36.51	846	20231023	0.95	1345	-36.51	20230117	846	0.95	20231023	1345	-36.51	20230117	846	0.95	20231023	2.66	N	025750	1000	837 억	1649081	N	N	0	N	N
47	20231024	110336	57	100.00	KOSPI		종이.목재	N	N	N	N		N	856	0	3	0.00	8387259	9822	12.66	854	857	852	1112	600	856	853.93	2.05	-714	881	868	857	844	833	863	839	838	256	1000	610	1	1	80565149	690	-14.27	0.45	12	0.01	-60.00	1903.00	1345	20230117	-36.36	846	20231023	1.18	1345	-36.36	20230117	846	1.18	20231023	1345	-36.36	20230117	846	1.18	20231023	2.66	N	025750	1000	837 억	1649081	N	N	0	N	N
48	20231024	100333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	855	-1	5	-0.12	3330666	3900	5.03	854	857	853	1112	600	856	854.02	2.05	62	881	868	857	844	833	863	839	838	256	1000	610	1	1	80565149	689	-14.25	0.45	12	0.00	-60.00	1903.00	1345	20230117	-36.43	846	20231023	1.06	1345	-36.43	20230117	846	1.06	20231023	1345	-36.43	20230117	846	1.06	20231023	2.66	N	025750	1000	837 억	1649081	N	N	0	N	N
49	20231024	090336	57	100.00	KOSPI		종이.목재	N	N	N	N		N	856	0	3	0.00	1100854	1289	1.66	854	856	854	1112	600	856	854.04	2.05	0	881	868	857	844	833	863	839	838	256	1000	610	1	1	80565149	690	-14.27	0.45	12	0.00	-60.00	1903.00	1345	20230117	-36.36	846	20231023	1.18	1345	-36.36	20230117	846	1.18	20231023	1345	-36.36	20230117	846	1.18	20231023	2.66	N	025750	1000	837 억	1649081	N	N	0	N	N
50	20231023	160331	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	856	-6	5	-0.70	66276037	77465	46.11	865	870	846	1120	604	862	855.56	2.05	-2355	884	872	862	850	840	873	851	838	258	1000	620	1	1	80565149	690	-14.27	0.45	12	0.10	-60.00	1903.00	1345	20230117	-36.36	846	20231023	1.18	1345	-36.36	20230117	846	1.18	20231023	1345	-36.36	20230117	846	1.18	20231023	2.67	N	025750	1000	837 억	1651436	N	N	0	N	N
51	20231023	150331	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	854	-8	5	-0.93	48038886	56076	33.38	865	870	846	1120	604	862	856.67	2.05	-2355	884	872	862	850	840	873	851	838	258	1000	620	1	1	80565149	688	-14.23	0.45	12	0.07	-60.00	1903.00	1345	20230117	-36.51	846	20231023	0.95	1345	-36.51	20230117	846	0.95	20231023	1345	-36.51	20230117	846	0.95	20231023	2.67	N	025750	1000	837 억	1651436	N	N	0	N	N
52	20231023	140333	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	857	-5	5	-0.58	26987800	31408	18.70	865	870	846	1120	604	862	859.26	2.05	-2354	884	872	862	850	840	873	851	838	258	1000	620	1	1	80565149	690	-14.28	0.45	12	0.04	-60.00	1903.00	1345	20230117	-36.28	846	20231023	1.30	1345	-36.28	20230117	846	1.30	20231023	1345	-36.28	20230117	846	1.30	20231023	2.67	N	025750	1000	837 억	1651436	N	N	0	N	N
53	20231023	130332	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	859	-3	5	-0.35	20638977	23994	14.28	865	870	846	1120	604	862	860.17	2.05	-1837	884	872	862	850	840	873	851	838	258	1000	620	1	1	80565149	692	-14.32	0.45	12	0.03	-60.00	1903.00	1345	20230117	-36.13	846	20231023	1.54	1345	-36.13	20230117	846	1.54	20231023	1345	-36.13	20230117	846	1.54	20231023	2.67	N	025750	1000	837 억	1651436	N	N	0	N	N
54	20231023	120330	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	857	-5	5	-0.58	20496495	23828	14.18	865	870	846	1120	604	862	860.18	2.05	-1697	884	872	862	850	840	873	851	838	258	1000	620	1	1	80565149	690	-14.28	0.45	12	0.03	-60.00	1903.00	1345	20230117	-36.28	846	20231023	1.30	1345	-36.28	20230117	846	1.30	20231023	1345	-36.28	20230117	846	1.30	20231023	2.67	N	025750	1000	837 억	1651436	N	N	0	N	N
55	20231023	110331	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	862	0	3	0.00	13431685	15599	9.29	865	870	846	1120	604	862	861.06	2.05	876	884	872	862	850	840	873	851	838	258	1000	620	1	1	80565149	694	-14.37	0.45	12	0.02	-60.00	1903.00	1345	20230117	-35.91	846	20231023	1.89	1345	-35.91	20230117	846	1.89	20231023	1345	-35.91	20230117	846	1.89	20231023	2.67	N	025750	1000	837 억	1651436	N	N	0	N	N
56	20231023	100329	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	861	-1	5	-0.12	11293394	13117	7.81	865	870	846	1120	604	862	860.97	2.05	889	884	872	862	850	840	873	851	838	258	1000	620	1	1	80565149	694	-14.35	0.45	12	0.02	-60.00	1903.00	1345	20230117	-35.99	846	20231023	1.77	1345	-35.99	20230117	846	1.77	20231023	1345	-35.99	20230117	846	1.77	20231023	2.67	N	025750	1000	837 억	1651436	N	N	0	N	N
57	20231023	090335	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	865	3	2	0.35	1115835	1290	0.77	865	865	865	1120	604	862	865.00	2.05	0	884	872	862	850	840	873	851	838	258	1000	620	1	1	80565149	697	-14.42	0.45	12	0.00	-60.00	1903.00	1345	20230117	-35.69	852	20231020	1.53	1345	-35.69	20230117	852	1.53	20231020	1345	-35.69	20230117	852	1.53	20231020	2.67	N	025750	1000	837 억	1651436	N	N	0	N	N
58	20231020	160331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	862	-15	5	-1.71	140115993	163330	76.58	862	874	852	1140	614	877	857.87	2.07	-16510	911	894	877	860	843	885	851	838	263	1000	630	1	1	80565149	694	-14.37	0.45	12	0.20	-60.00	1903.00	1345	20230117	-35.91	852	20231020	1.17	1345	-35.91	20230117	852	1.17	20231020	1345	-35.91	20230117	852	1.17	20231020	2.70	N	025750	1000	837 억	1669542	N	N	0	N	N
59	20231020	150331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	866	-11	5	-1.25	134401138	156672	73.45	862	874	852	1140	614	877	857.85	2.07	-16563	911	894	877	860	843	885	851	838	263	1000	630	1	1	80565149	698	-14.43	0.46	12	0.19	-60.00	1903.00	1345	20230117	-35.61	852	20231020	1.64	1345	-35.61	20230117	852	1.64	20231020	1345	-35.61	20230117	852	1.64	20231020	2.70	N	025750	1000	837 억	1669542	N	N	0	N	N
60	20231020	140333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	867	-10	5	-1.14	120033641	140005	65.64	862	874	852	1140	614	877	857.35	2.07	-23977	911	894	877	860	843	885	851	838	263	1000	630	1	1	80565149	698	-14.45	0.46	12	0.17	-60.00	1903.00	1345	20230117	-35.54	852	20231020	1.76	1345	-35.54	20230117	852	1.76	20231020	1345	-35.54	20230117	852	1.76	20231020	2.70	N	025750	1000	837 억	1669542	N	N	0	N	N
61	20231020	130324	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	868	-9	5	-1.03	113951664	133006	62.36	862	874	852	1140	614	877	856.74	2.07	-23977	911	894	877	860	843	885	851	838	263	1000	630	1	1	80565149	699	-14.47	0.46	12	0.17	-60.00	1903.00	1345	20230117	-35.46	852	20231020	1.88	1345	-35.46	20230117	852	1.88	20231020	1345	-35.46	20230117	852	1.88	20231020	2.70	N	025750	1000	837 억	1669542	N	N	0	N	N
62	20231020	120328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	856	-21	5	-2.39	88645967	103534	48.54	862	869	852	1140	614	877	856.20	2.07	-28734	911	894	877	860	843	885	851	838	263	1000	630	1	1	80565149	690	-14.27	0.45	12	0.13	-60.00	1903.00	1345	20230117	-36.36	852	20231020	0.47	1345	-36.36	20230117	852	0.47	20231020	1345	-36.36	20230117	852	0.47	20231020	2.70	N	025750	1000	837 억	1669542	N	N	0	N	N
63	20231020	110331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	857	-20	5	-2.28	75095094	87702	41.12	862	869	852	1140	614	877	856.25	2.07	-28914	911	894	877	860	843	885	851	838	263	1000	630	1	1	80565149	690	-14.28	0.45	12	0.11	-60.00	1903.00	1345	20230117	-36.28	852	20231020	0.59	1345	-36.28	20230117	852	0.59	20231020	1345	-36.28	20230117	852	0.59	20231020	2.70	N	025750	1000	837 억	1669542	N	N	0	N	N
64	20231020	100328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	854	-23	5	-2.62	52313828	61002	28.60	862	869	854	1140	614	877	857.58	2.07	-17748	911	894	877	860	843	885	851	838	263	1000	630	1	1	80565149	688	-14.23	0.45	12	0.08	-60.00	1903.00	1345	20230117	-36.51	854	20231020	0.00	1345	-36.51	20230117	854	0.00	20231020	1345	-36.51	20230117	854	0.00	20231020	2.70	N	025750	1000	837 억	1669542	N	N	0	N	N
65	20231020	090330	57	100.00	KOSPI		종이.목재	N	N	N	N		N	869	-8	5	-0.91	269911	313	0.15	862	869	862	1140	614	877	862.34	2.07	-1	911	894	877	860	843	885	851	838	263	1000	630	1	1	80565149	700	-14.48	0.46	12	0.00	-60.00	1903.00	1345	20230117	-35.39	860	20231019	1.05	1345	-35.39	20230117	860	1.05	20231019	1345	-35.39	20230117	860	1.05	20231019	2.70	N	025750	1000	837 억	1669542	N	N	0	N	N
66	20231019	160328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	877	-20	5	-2.23	186275848	212868	236.69	892	894	860	1166	628	897	875.08	2.12	-37065	911	903	896	888	881	904	889	838	269	1000	640	1	1	80565149	707	-14.62	0.46	12	0.26	-60.00	1903.00	1345	20230117	-34.80	860	20231019	1.98	1345	-34.80	20230117	860	1.98	20231019	1345	-34.80	20230117	860	1.98	20231019	2.73	N	025750	1000	837 억	1710089	N	N	0	N	N
67	20231019	150326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	869	-28	5	-3.12	171899862	196396	218.38	892	894	860	1166	628	897	875.27	2.12	-27625	911	903	896	888	881	904	889	838	269	1000	640	1	1	80565149	700	-14.48	0.46	12	0.24	-60.00	1903.00	1345	20230117	-35.39	860	20231019	1.05	1345	-35.39	20230117	860	1.05	20231019	1345	-35.39	20230117	860	1.05	20231019	2.73	N	025750	1000	837 억	1710089	N	N	0	N	N
68	20231019	140328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	871	-26	5	-2.90	165826382	189388	210.59	892	894	860	1166	628	897	875.59	2.12	-25384	911	903	896	888	881	904	889	838	269	1000	640	1	1	80565149	702	-14.52	0.46	12	0.24	-60.00	1903.00	1345	20230117	-35.24	860	20231019	1.28	1345	-35.24	20230117	860	1.28	20231019	1345	-35.24	20230117	860	1.28	20231019	2.73	N	025750	1000	837 억	1710089	N	N	0	N	N
69	20231019	130326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	869	-28	5	-3.12	161263981	184120	204.73	892	894	860	1166	628	897	875.86	2.12	-25619	911	903	896	888	881	904	889	838	269	1000	640	1	1	80565149	700	-14.48	0.46	12	0.23	-60.00	1903.00	1345	20230117	-35.39	860	20231019	1.05	1345	-35.39	20230117	860	1.05	20231019	1345	-35.39	20230117	860	1.05	20231019	2.73	N	025750	1000	837 억	1710089	N	N	0	N	N
70	20231019	120326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	869	-28	5	-3.12	126317315	143779	159.87	892	894	867	1166	628	897	878.55	2.12	-24115	911	903	896	888	881	904	889	838	269	1000	640	1	1	80565149	700	-14.48	0.46	12	0.18	-60.00	1903.00	1345	20230117	-35.39	867	20231019	0.23	1345	-35.39	20230117	867	0.23	20231019	1345	-35.39	20230117	867	0.23	20231019	2.73	N	025750	1000	837 억	1710089	N	N	0	N	N
71	20231019	110328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	879	-18	5	-2.01	83415837	94711	105.31	892	894	876	1166	628	897	880.74	2.12	-8373	911	903	896	888	881	904	889	838	269	1000	640	1	1	80565149	708	-14.65	0.46	12	0.12	-60.00	1903.00	1345	20230117	-34.65	873	20231010	0.69	1345	-34.65	20230117	873	0.69	20231010	1345	-34.65	20230117	873	0.69	20231010	2.73	N	025750	1000	837 억	1710089	N	N	0	N	N
72	20231019	100326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	882	-15	5	-1.67	69773636	79236	88.10	892	894	876	1166	628	897	880.58	2.12	-7072	911	903	896	888	881	904	889	838	269	1000	640	1	1	80565149	711	-14.70	0.46	12	0.10	-60.00	1903.00	1345	20230117	-34.42	873	20231010	1.03	1345	-34.42	20230117	873	1.03	20231010	1345	-34.42	20230117	873	1.03	20231010	2.73	N	025750	1000	837 억	1710089	N	N	0	N	N
73	20231019	090328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	894	-3	5	-0.33	1168380	1310	1.46	892	894	891	1166	628	897	891.89	2.12	-234	911	903	896	888	881	904	889	838	269	1000	640	1	1	80565149	720	-14.90	0.47	12	0.00	-60.00	1903.00	1345	20230117	-33.53	873	20231010	2.41	1345	-33.53	20230117	873	2.41	20231010	1345	-33.53	20230117	873	2.41	20231010	2.73	N	025750	1000	837 억	1710089	N	N	0	N	N
74	20231018	160328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	897	0	3	0.00	80392056	89931	110.55	897	904	889	1166	628	897	893.93	2.13	-9477	908	902	894	888	880	905	891	838	269	1000	640	1	1	80565149	723	-14.95	0.47	12	0.11	-60.00	1903.00	1345	20230117	-33.31	873	20231010	2.75	1345	-33.31	20230117	873	2.75	20231010	1345	-33.31	20230117	873	2.75	20231010	2.76	N	025750	1000	837 억	1719560	N	N	0	N	N
75	20231018	150324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	895	-2	5	-0.22	74429392	83282	102.38	897	904	889	1166	628	897	893.70	2.13	-9480	908	902	894	888	880	905	891	838	269	1000	640	1	1	80565149	721	-14.92	0.47	12	0.10	-60.00	1903.00	1345	20230117	-33.46	873	20231010	2.52	1345	-33.46	20230117	873	2.52	20231010	1345	-33.46	20230117	873	2.52	20231010	2.76	N	025750	1000	837 억	1719560	N	N	0	N	N
76	20231018	140324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	895	-2	5	-0.22	73038006	81725	100.46	897	904	889	1166	628	897	893.70	2.13	-9451	908	902	894	888	880	905	891	838	269	1000	640	1	1	80565149	721	-14.92	0.47	12	0.10	-60.00	1903.00	1345	20230117	-33.46	873	20231010	2.52	1345	-33.46	20230117	873	2.52	20231010	1345	-33.46	20230117	873	2.52	20231010	2.76	N	025750	1000	837 억	1719560	N	N	0	N	N
77	20231018	130321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	896	-1	5	-0.11	59913634	67036	82.41	897	904	889	1166	628	897	893.75	2.13	-9521	908	902	894	888	880	905	891	838	269	1000	640	1	1	80565149	722	-14.93	0.47	12	0.08	-60.00	1903.00	1345	20230117	-33.38	873	20231010	2.63	1345	-33.38	20230117	873	2.63	20231010	1345	-33.38	20230117	873	2.63	20231010	2.76	N	025750	1000	837 억	1719560	N	N	0	N	N
78	20231018	120326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	893	-4	5	-0.45	39153760	43790	53.83	897	904	892	1166	628	897	894.13	2.13	-9172	908	902	894	888	880	905	891	838	269	1000	640	1	1	80565149	719	-14.88	0.47	12	0.05	-60.00	1903.00	1345	20230117	-33.61	873	20231010	2.29	1345	-33.61	20230117	873	2.29	20231010	1345	-33.61	20230117	873	2.29	20231010	2.76	N	025750	1000	837 억	1719560	N	N	0	N	N
79	20231018	110324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	894	-3	5	-0.33	30515024	34113	41.94	897	904	893	1166	628	897	894.53	2.13	-4289	908	902	894	888	880	905	891	838	269	1000	640	1	1	80565149	720	-14.90	0.47	12	0.04	-60.00	1903.00	1345	20230117	-33.53	873	20231010	2.41	1345	-33.53	20230117	873	2.41	20231010	1345	-33.53	20230117	873	2.41	20231010	2.76	N	025750	1000	837 억	1719560	N	N	0	N	N
80	20231018	100326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	895	-2	5	-0.22	11229453	12542	15.42	897	904	893	1166	628	897	895.35	2.13	-4275	908	902	894	888	880	905	891	838	269	1000	640	1	1	80565149	721	-14.92	0.47	12	0.02	-60.00	1903.00	1345	20230117	-33.46	873	20231010	2.52	1345	-33.46	20230117	873	2.52	20231010	1345	-33.46	20230117	873	2.52	20231010	2.76	N	025750	1000	837 억	1719560	N	N	0	N	N
81	20231018	090324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	896	-1	5	-0.11	661087	737	0.91	897	897	896	1166	628	897	897.00	2.13	-2	908	902	894	888	880	905	891	838	269	1000	640	1	1	80565149	722	-14.93	0.47	12	0.00	-60.00	1903.00	1345	20230117	-33.38	873	20231010	2.63	1345	-33.38	20230117	873	2.63	20231010	1345	-33.38	20230117	873	2.63	20231010	2.76	N	025750	1000	837 억	1719560	N	N	0	N	N
82	20231017	160326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	897	10	2	1.13	72608974	81347	11.21	887	900	886	1153	621	887	892.58	2.13	4602	975	931	905	861	835	953	883	838	266	1000	630	1	1	80565149	723	-14.95	0.47	12	0.10	-60.00	1903.00	1345	20230117	-33.31	873	20231010	2.75	1345	-33.31	20230117	873	2.75	20231010	1345	-33.31	20230117	873	2.75	20231010	2.75	N	025750	1000	837 억	1713112	N	N	0	N	N
83	20231017	150324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	896	9	2	1.01	70620040	79129	10.91	887	900	886	1153	621	887	892.47	2.13	4368	975	931	905	861	835	953	883	838	266	1000	630	1	1	80565149	722	-14.93	0.47	12	0.10	-60.00	1903.00	1345	20230117	-33.38	873	20231010	2.63	1345	-33.38	20230117	873	2.63	20231010	1345	-33.38	20230117	873	2.63	20231010	2.75	N	025750	1000	837 억	1713112	N	N	0	N	N
84	20231017	140326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	896	9	2	1.01	64373437	72140	9.94	887	900	886	1153	621	887	892.34	2.13	6886	975	931	905	861	835	953	883	838	266	1000	630	1	1	80565149	722	-14.93	0.47	12	0.09	-60.00	1903.00	1345	20230117	-33.38	873	20231010	2.63	1345	-33.38	20230117	873	2.63	20231010	1345	-33.38	20230117	873	2.63	20231010	2.75	N	025750	1000	837 억	1713112	N	N	0	N	N
85	20231017	130324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	896	9	2	1.01	53611570	60126	8.29	887	900	886	1153	621	887	891.65	2.13	11991	975	931	905	861	835	953	883	838	266	1000	630	1	1	80565149	722	-14.93	0.47	12	0.07	-60.00	1903.00	1345	20230117	-33.38	873	20231010	2.63	1345	-33.38	20230117	873	2.63	20231010	1345	-33.38	20230117	873	2.63	20231010	2.75	N	025750	1000	837 억	1713112	N	N	0	N	N
86	20231017	120325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	892	5	2	0.56	49305553	55312	7.62	887	900	886	1153	621	887	891.41	2.13	14115	975	931	905	861	835	953	883	838	266	1000	630	1	1	80565149	719	-14.87	0.47	12	0.07	-60.00	1903.00	1345	20230117	-33.68	873	20231010	2.18	1345	-33.68	20230117	873	2.18	20231010	1345	-33.68	20230117	873	2.18	20231010	2.75	N	025750	1000	837 억	1713112	N	N	0	N	N
87	20231017	110321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	893	6	2	0.68	39084843	43883	6.05	887	895	886	1153	621	887	890.66	2.13	11209	975	931	905	861	835	953	883	838	266	1000	630	1	1	80565149	719	-14.88	0.47	12	0.05	-60.00	1903.00	1345	20230117	-33.61	873	20231010	2.29	1345	-33.61	20230117	873	2.29	20231010	1345	-33.61	20230117	873	2.29	20231010	2.75	N	025750	1000	837 억	1713112	N	N	0	N	N
88	20231017	100321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	892	5	2	0.56	32883619	36933	5.09	887	895	886	1153	621	887	890.36	2.13	12334	975	931	905	861	835	953	883	838	266	1000	630	1	1	80565149	719	-14.87	0.47	12	0.05	-60.00	1903.00	1345	20230117	-33.68	873	20231010	2.18	1345	-33.68	20230117	873	2.18	20231010	1345	-33.68	20230117	873	2.18	20231010	2.75	N	025750	1000	837 억	1713112	N	N	0	N	N
89	20231017	090323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	891	4	2	0.45	7182145	8098	1.12	887	891	886	1153	621	887	886.90	2.13	110	975	931	905	861	835	953	883	838	266	1000	630	1	1	80565149	718	-14.85	0.47	12	0.01	-60.00	1903.00	1345	20230117	-33.75	873	20231010	2.06	1345	-33.75	20230117	873	2.06	20231010	1345	-33.75	20230117	873	2.06	20231010	2.75	N	025750	1000	837 억	1713112	N	N	0	N	N
90	20231016	160322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	887	-7	5	-0.78	651028820	719616	898.27	881	949	879	1162	626	894	904.69	2.08	39464	905	899	893	887	881	896	884	838	268	1000	640	1	1	80565149	715	-14.78	0.47	12	0.89	-60.00	1903.00	1345	20230117	-34.05	873	20231010	1.60	1345	-34.05	20230117	873	1.60	20231010	1345	-34.05	20230117	873	1.60	20231010	2.78	N	025750	1000	837 억	1673953	N	N	0	N	N
91	20231016	150321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	893	-1	5	-0.11	634611363	701117	875.18	881	949	879	1162	626	894	905.14	2.08	39421	905	899	893	887	881	896	884	838	268	1000	640	1	1	80565149	719	-14.88	0.47	12	0.87	-60.00	1903.00	1345	20230117	-33.61	873	20231010	2.29	1345	-33.61	20230117	873	2.29	20231010	1345	-33.61	20230117	873	2.29	20231010	2.78	N	025750	1000	837 억	1673953	N	N	0	N	N
92	20231016	140322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	895	1	2	0.11	607561759	670696	837.21	881	949	879	1162	626	894	905.87	2.08	37522	905	899	893	887	881	896	884	838	268	1000	640	1	1	80565149	721	-14.92	0.47	12	0.83	-60.00	1903.00	1345	20230117	-33.46	873	20231010	2.52	1345	-33.46	20230117	873	2.52	20231010	1345	-33.46	20230117	873	2.52	20231010	2.78	N	025750	1000	837 억	1673953	N	N	0	N	N
93	20231016	130321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	890	-4	5	-0.45	571011775	629557	785.86	881	949	879	1162	626	894	907.01	2.08	40257	905	899	893	887	881	896	884	838	268	1000	640	1	1	80565149	717	-14.83	0.47	12	0.78	-60.00	1903.00	1345	20230117	-33.83	873	20231010	1.95	1345	-33.83	20230117	873	1.95	20231010	1345	-33.83	20230117	873	1.95	20231010	2.78	N	025750	1000	837 억	1673953	N	N	0	N	N
94	20231016	120322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	905	11	2	1.23	499930700	549826	686.33	881	949	879	1162	626	894	909.25	2.08	26851	905	899	893	887	881	896	884	838	268	1000	640	1	1	80565149	729	-15.08	0.48	12	0.68	-60.00	1903.00	1345	20230117	-32.71	873	20231010	3.67	1345	-32.71	20230117	873	3.67	20231010	1345	-32.71	20230117	873	3.67	20231010	2.78	N	025750	1000	837 억	1673953	N	N	0	N	N
95	20231016	110321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	883	-11	5	-1.23	61618647	69892	87.24	881	887	879	1162	626	894	881.63	2.08	-4890	905	899	893	887	881	896	884	838	268	1000	640	1	1	80565149	711	-14.72	0.46	12	0.09	-60.00	1903.00	1345	20230117	-34.35	873	20231010	1.15	1345	-34.35	20230117	873	1.15	20231010	1345	-34.35	20230117	873	1.15	20231010	2.78	N	025750	1000	837 억	1673953	N	N	0	N	N
96	20231016	100318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	881	-13	5	-1.45	48510240	55038	68.70	881	887	879	1162	626	894	881.40	2.08	-4890	905	899	893	887	881	896	884	838	268	1000	640	1	1	80565149	710	-14.68	0.46	12	0.07	-60.00	1903.00	1345	20230117	-34.50	873	20231010	0.92	1345	-34.50	20230117	873	0.92	20231010	1345	-34.50	20230117	873	0.92	20231010	2.78	N	025750	1000	837 억	1673953	N	N	0	N	N
97	20231016	090320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	887	-7	5	-0.78	6043888	6860	8.56	881	887	881	1162	626	894	881.03	2.08	-24	905	899	893	887	881	896	884	838	268	1000	640	1	1	80565149	715	-14.78	0.47	12	0.01	-60.00	1903.00	1345	20230117	-34.05	873	20231010	1.60	1345	-34.05	20230117	873	1.60	20231010	1345	-34.05	20230117	873	1.60	20231010	2.78	N	025750	1000	837 억	1673953	N	N	0	N	N
98	20231012	160326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	898	11	2	1.24	123553363	138671	114.54	887	898	882	1153	621	887	890.88	2.01	50651	896	891	883	878	870	894	881	838	266	1000	630	1	1	80565149	723	-14.97	0.47	12	0.17	-60.00	1903.00	1345	20230117	-33.23	873	20231010	2.86	1345	-33.23	20230117	873	2.86	20231010	1345	-33.23	20230117	873	2.86	20231010	2.79	N	025750	1000	837 억	1622533	N	N	1	N	N
99	20231012	150322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	897	10	2	1.13	115305809	129481	106.95	887	897	882	1153	621	887	890.52	2.01	46596	896	891	883	878	870	894	881	838	266	1000	630	1	1	80565149	723	-14.95	0.47	12	0.16	-60.00	1903.00	1345	20230117	-33.31	873	20231010	2.75	1345	-33.31	20230117	873	2.75	20231010	1345	-33.31	20230117	873	2.75	20231010	2.79	N	025750	1000	837 억	1622533	N	N	0	N	N
100	20231012	140319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	896	9	2	1.01	113916999	127931	105.67	887	897	882	1153	621	887	890.46	2.01	46168	896	891	883	878	870	894	881	838	266	1000	630	1	1	80565149	722	-14.93	0.47	12	0.16	-60.00	1903.00	1345	20230117	-33.38	873	20231010	2.63	1345	-33.38	20230117	873	2.63	20231010	1345	-33.38	20230117	873	2.63	20231010	2.79	N	025750	1000	837 억	1622533	N	N	0	N	N
101	20231012	130321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	895	8	2	0.90	90003706	101213	83.60	887	896	882	1153	621	887	889.25	2.01	21206	896	891	883	878	870	894	881	838	266	1000	630	1	1	80565149	721	-14.92	0.47	12	0.13	-60.00	1903.00	1345	20230117	-33.46	873	20231010	2.52	1345	-33.46	20230117	873	2.52	20231010	1345	-33.46	20230117	873	2.52	20231010	2.79	N	025750	1000	837 억	1622533	N	N	0	N	N
102	20231012	120328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	894	7	2	0.79	87116872	97986	80.93	887	895	882	1153	621	887	889.07	2.01	19287	896	891	883	878	870	894	881	838	266	1000	630	1	1	80565149	720	-14.90	0.47	12	0.12	-60.00	1903.00	1345	20230117	-33.53	873	20231010	2.41	1345	-33.53	20230117	873	2.41	20231010	1345	-33.53	20230117	873	2.41	20231010	2.79	N	025750	1000	837 억	1622533	N	N	0	N	N
103	20231012	110325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	894	7	2	0.79	74774414	84183	69.53	887	895	882	1153	621	887	888.24	2.01	13897	896	891	883	878	870	894	881	838	266	1000	630	1	1	80565149	720	-14.90	0.47	12	0.10	-60.00	1903.00	1345	20230117	-33.53	873	20231010	2.41	1345	-33.53	20230117	873	2.41	20231010	1345	-33.53	20230117	873	2.41	20231010	2.79	N	025750	1000	837 억	1622533	N	N	0	N	N
104	20231012	100324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	893	6	2	0.68	40095434	45047	37.21	887	895	887	1153	621	887	890.08	2.01	9233	896	891	883	878	870	894	881	838	266	1000	630	1	1	80565149	719	-14.88	0.47	12	0.06	-60.00	1903.00	1345	20230117	-33.61	873	20231010	2.29	1345	-33.61	20230117	873	2.29	20231010	1345	-33.61	20230117	873	2.29	20231010	2.79	N	025750	1000	837 억	1622533	N	N	0	N	N
105	20231012	090325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	887	0	3	0.00	170304	192	0.16	887	887	887	1153	621	887	887.00	2.01	0	896	891	883	878	870	894	881	838	266	1000	630	1	1	80565149	715	-14.78	0.47	12	0.00	-60.00	1903.00	1345	20230117	-34.05	873	20231010	1.60	1345	-34.05	20230117	873	1.60	20231010	1345	-34.05	20230117	873	1.60	20231010	2.79	N	025750	1000	837 억	1622533	N	N	0	N	N
106	20231011	160322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	887	12	2	1.37	106593181	120954	86.05	875	888	875	1137	613	875	881.08	1.98	24193	893	883	878	868	863	881	866	838	262	1000	630	1	1	80565149	715	-14.78	0.47	12	0.15	-60.00	1903.00	1345	20230117	-34.05	873	20231010	1.60	1345	-34.05	20230117	873	1.60	20231010	1345	-34.05	20230117	873	1.60	20231010	2.77	N	025750	1000	837 억	1598240	N	N	0	N	N
107	20231011	150322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	885	10	2	1.14	101514427	115227	81.98	875	888	875	1137	613	875	881.00	1.98	24193	893	883	878	868	863	881	866	838	262	1000	630	1	1	80565149	713	-14.75	0.47	12	0.14	-60.00	1903.00	1345	20230117	-34.20	873	20231010	1.37	1345	-34.20	20230117	873	1.37	20231010	1345	-34.20	20230117	873	1.37	20231010	2.77	N	025750	1000	837 억	1598240	N	N	0	N	N
108	20231011	140326	57	100.00	KOSPI		종이.목재	N	N	N	N		N	885	10	2	1.14	80363715	91320	64.97	875	887	875	1137	613	875	880.02	1.98	15249	893	883	878	868	863	881	866	838	262	1000	630	1	1	80565149	713	-14.75	0.47	12	0.11	-60.00	1903.00	1345	20230117	-34.20	873	20231010	1.37	1345	-34.20	20230117	873	1.37	20231010	1345	-34.20	20230117	873	1.37	20231010	2.77	N	025750	1000	837 억	1598240	N	N	0	N	N
109	20231011	130320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	881	6	2	0.69	69216078	78722	56.01	875	883	875	1137	613	875	879.25	1.98	8187	893	883	878	868	863	881	866	838	262	1000	630	1	1	80565149	710	-14.68	0.46	12	0.10	-60.00	1903.00	1345	20230117	-34.50	873	20231010	0.92	1345	-34.50	20230117	873	0.92	20231010	1345	-34.50	20230117	873	0.92	20231010	2.77	N	025750	1000	837 억	1598240	N	N	0	N	N
110	20231011	120327	57	100.00	KOSPI		종이.목재	N	N	N	N		N	882	7	2	0.80	58034325	66034	46.98	875	883	875	1137	613	875	878.86	1.98	7248	893	883	878	868	863	881	866	838	262	1000	630	1	1	80565149	711	-14.70	0.46	12	0.08	-60.00	1903.00	1345	20230117	-34.42	873	20231010	1.03	1345	-34.42	20230117	873	1.03	20231010	1345	-34.42	20230117	873	1.03	20231010	2.77	N	025750	1000	837 억	1598240	N	N	0	N	N
111	20231011	110323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	880	5	2	0.57	47356719	53911	38.36	875	881	875	1137	613	875	878.42	1.98	5992	893	883	878	868	863	881	866	838	262	1000	630	1	1	80565149	709	-14.67	0.46	12	0.07	-60.00	1903.00	1345	20230117	-34.57	873	20231010	0.80	1345	-34.57	20230117	873	0.80	20231010	1345	-34.57	20230117	873	0.80	20231010	2.77	N	025750	1000	837 억	1598240	N	N	0	N	N
112	20231011	100321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	878	3	2	0.34	35179982	40058	28.50	875	881	875	1137	613	875	878.23	1.98	5987	893	883	878	868	863	881	866	838	262	1000	630	1	1	80565149	707	-14.63	0.46	12	0.05	-60.00	1903.00	1345	20230117	-34.72	873	20231010	0.57	1345	-34.72	20230117	873	0.57	20231010	1345	-34.72	20230117	873	0.57	20231010	2.77	N	025750	1000	837 억	1598240	N	N	0	N	N
113	20231011	090323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	877	2	2	0.23	1156802	1322	0.94	875	877	875	1137	613	875	875.04	1.98	31	893	883	878	868	863	881	866	838	262	1000	630	1	1	80565149	707	-14.62	0.46	12	0.00	-60.00	1903.00	1345	20230117	-34.80	873	20231010	0.46	1345	-34.80	20230117	873	0.46	20231010	1345	-34.80	20230117	873	0.46	20231010	2.77	N	025750	1000	837 억	1598240	N	N	0	N	N
114	20231010	160320	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	875	-7	5	-0.79	121295813	137713	88.05	882	888	873	1146	618	882	880.79	2.03	-30075	895	888	882	875	869	892	879	838	264	1000	630	1	1	80565149	705	-14.58	0.46	12	0.17	-60.00	1903.00	1345	20230117	-34.94	873	20231010	0.23	1345	-34.94	20230117	873	0.23	20231010	1345	-34.94	20230117	873	0.23	20231010	2.81	N	025750	1000	837 억	1637789	N	N	0	N	N
115	20231010	150319	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	876	-6	5	-0.68	118553539	134579	86.04	882	888	873	1146	618	882	880.92	2.03	-30075	895	888	882	875	869	892	879	838	264	1000	630	1	1	80565149	706	-14.60	0.46	12	0.17	-60.00	1903.00	1345	20230117	-34.87	873	20231010	0.34	1345	-34.87	20230117	873	0.34	20231010	1345	-34.87	20230117	873	0.34	20231010	2.81	N	025750	1000	837 억	1637789	N	N	0	N	N
116	20231010	140319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	880	-2	5	-0.23	93081713	105496	67.45	882	888	877	1146	618	882	882.32	2.03	-19630	895	888	882	875	869	892	879	838	264	1000	630	1	1	80565149	709	-14.67	0.46	12	0.13	-60.00	1903.00	1345	20230117	-34.57	876	20231006	0.46	1345	-34.57	20230117	876	0.46	20231006	1345	-34.57	20230117	876	0.46	20231006	2.81	N	025750	1000	837 억	1637789	N	N	0	N	N
117	20231010	130318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	880	-2	5	-0.23	86493117	97992	62.65	882	888	879	1146	618	882	882.65	2.03	-13901	895	888	882	875	869	892	879	838	264	1000	630	1	1	80565149	709	-14.67	0.46	12	0.12	-60.00	1903.00	1345	20230117	-34.57	876	20231006	0.46	1345	-34.57	20230117	876	0.46	20231006	1345	-34.57	20230117	876	0.46	20231006	2.81	N	025750	1000	837 억	1637789	N	N	0	N	N
118	20231010	120318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	883	1	2	0.11	50939046	57609	36.83	882	888	882	1146	618	882	884.22	2.03	3178	895	888	882	875	869	892	879	838	264	1000	630	1	1	80565149	711	-14.72	0.46	12	0.07	-60.00	1903.00	1345	20230117	-34.35	876	20231006	0.80	1345	-34.35	20230117	876	0.80	20231006	1345	-34.35	20230117	876	0.80	20231006	2.81	N	025750	1000	837 억	1637789	N	N	0	N	N
119	20231010	110311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	885	3	2	0.34	43717805	49435	31.61	882	888	882	1146	618	882	884.35	2.03	3197	895	888	882	875	869	892	879	838	264	1000	630	1	1	80565149	713	-14.75	0.47	12	0.06	-60.00	1903.00	1345	20230117	-34.20	876	20231006	1.03	1345	-34.20	20230117	876	1.03	20231006	1345	-34.20	20230117	876	1.03	20231006	2.81	N	025750	1000	837 억	1637789	N	N	0	N	N
120	20231010	100316	57	100.00	KOSPI		종이.목재	N	N	N	N		N	884	2	2	0.23	23256251	26284	16.80	882	888	882	1146	618	882	884.81	2.03	1533	895	888	882	875	869	892	879	838	264	1000	630	1	1	80565149	712	-14.73	0.46	12	0.03	-60.00	1903.00	1345	20230117	-34.28	876	20231006	0.91	1345	-34.28	20230117	876	0.91	20231006	1345	-34.28	20230117	876	0.91	20231006	2.81	N	025750	1000	837 억	1637789	N	N	0	N	N
121	20231010	090317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	882	0	3	0.00	1289494	1462	0.93	882	883	882	1146	618	882	882.01	2.03	0	895	888	882	875	869	892	879	838	264	1000	630	1	1	80565149	711	-14.70	0.46	12	0.00	-60.00	1903.00	1345	20230117	-34.42	876	20231006	0.68	1345	-34.42	20230117	876	0.68	20231006	1345	-34.42	20230117	876	0.68	20231006	2.81	N	025750	1000	837 억	1637789	N	N	0	N	N
122	20231006	160319	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	882	-1	5	-0.11	137775603	156346	202.01	880	889	876	1147	619	883	881.22	2.04	-11628	895	889	884	878	873	892	881	838	264	1000	630	1	1	80565149	711	-14.70	0.46	12	0.19	-60.00	1903.00	1345	20230117	-34.42	876	20231006	0.68	1345	-34.42	20230117	876	0.68	20231006	1345	-34.42	20230117	876	0.68	20231006	2.82	N	025750	1000	837 억	1646851	N	N	0	N	N
123	20231006	150313	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	880	-3	5	-0.34	131783925	149553	193.24	880	889	876	1147	619	883	881.19	2.04	-10285	895	889	884	878	873	892	881	838	264	1000	630	1	1	80565149	709	-14.67	0.46	12	0.19	-60.00	1903.00	1345	20230117	-34.57	876	20231006	0.46	1345	-34.57	20230117	876	0.46	20231006	1345	-34.57	20230117	876	0.46	20231006	2.82	N	025750	1000	837 억	1646851	N	N	0	N	N
124	20231006	140314	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	883	0	3	0.00	120290359	136503	176.37	880	889	876	1147	619	883	881.23	2.04	-8857	895	889	884	878	873	892	881	838	264	1000	630	1	1	80565149	711	-14.72	0.46	12	0.17	-60.00	1903.00	1345	20230117	-34.35	876	20231006	0.80	1345	-34.35	20230117	876	0.80	20231006	1345	-34.35	20230117	876	0.80	20231006	2.82	N	025750	1000	837 억	1646851	N	N	0	N	N
125	20231006	130312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	882	-1	5	-0.11	53117856	60090	77.64	880	889	880	1147	619	883	883.97	2.04	-1239	895	889	884	878	873	892	881	838	264	1000	630	1	1	80565149	711	-14.70	0.46	12	0.07	-60.00	1903.00	1345	20230117	-34.42	878	20230927	0.46	1345	-34.42	20230117	878	0.46	20230927	1345	-34.42	20230117	878	0.46	20230927	2.82	N	025750	1000	837 억	1646851	N	N	0	N	N
126	20231006	120310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	885	2	2	0.23	48539241	54906	70.94	880	889	880	1147	619	883	884.04	2.04	355	895	889	884	878	873	892	881	838	264	1000	630	1	1	80565149	713	-14.75	0.47	12	0.07	-60.00	1903.00	1345	20230117	-34.20	878	20230927	0.80	1345	-34.20	20230117	878	0.80	20230927	1345	-34.20	20230117	878	0.80	20230927	2.82	N	025750	1000	837 억	1646851	N	N	0	N	N
127	20231006	110308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	884	1	2	0.11	33198036	37539	48.50	880	889	880	1147	619	883	884.36	2.04	2384	895	889	884	878	873	892	881	838	264	1000	630	1	1	80565149	712	-14.73	0.46	12	0.05	-60.00	1903.00	1345	20230117	-34.28	878	20230927	0.68	1345	-34.28	20230117	878	0.68	20230927	1345	-34.28	20230117	878	0.68	20230927	2.82	N	025750	1000	837 억	1646851	N	N	0	N	N
128	20231006	100310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	885	2	2	0.23	25951323	29354	37.93	880	889	880	1147	619	883	884.08	2.04	2641	895	889	884	878	873	892	881	838	264	1000	630	1	1	80565149	713	-14.75	0.47	12	0.04	-60.00	1903.00	1345	20230117	-34.20	878	20230927	0.80	1345	-34.20	20230117	878	0.80	20230927	1345	-34.20	20230117	878	0.80	20230927	2.82	N	025750	1000	837 억	1646851	N	N	0	N	N
129	20231006	090306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	883	0	3	0.00	2246676	2553	3.30	880	883	880	1147	619	883	880.01	2.04	12	895	889	884	878	873	892	881	838	264	1000	630	1	1	80565149	711	-14.72	0.46	12	0.00	-60.00	1903.00	1345	20230117	-34.35	878	20230927	0.57	1345	-34.35	20230117	878	0.57	20230927	1345	-34.35	20230117	878	0.57	20230927	2.82	N	025750	1000	837 억	1646851	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History