KissMeData/002820/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

67 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	20241129	160141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	15	2	0.57	22656250	8758	55.83	2615	2635	2530	3405	1835	2620	2586.92	0.53	-439	2726	2672	2616	2562	2506	2645	2535	126	785	1000	1720	5	1	12607989	332	-0.21	0.14	12	0.07	-12762.00	18943.00	4095	20240624	-35.65	2305	20240320	14.32	4095	-35.65	20240624	2305	14.32	20240320	4095	-35.65	20240624	2305	14.32	20240320	0.00	N	002820	1000	126 억	66438	N	N	1	N	N
3	20241129	150142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-10	5	-0.38	14631940	5697	36.32	2615	2620	2530	3405	1835	2620	2568.36	0.53	-281	2726	2672	2616	2562	2506	2645	2535	126	785	1000	1720	5	1	12607989	329	-0.20	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-36.26	2305	20240320	13.23	4095	-36.26	20240624	2305	13.23	20240320	4095	-36.26	20240624	2305	13.23	20240320	0.00	N	002820	1000	126 억	66438	N	N	1	N	N
4	20241129	140141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-45	5	-1.72	12632730	4925	31.40	2615	2620	2530	3405	1835	2620	2565.02	0.53	-173	2726	2672	2616	2562	2506	2645	2535	126	785	1000	1720	5	1	12607989	325	-0.20	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-37.12	2305	20240320	11.71	4095	-37.12	20240624	2305	11.71	20240320	4095	-37.12	20240624	2305	11.71	20240320	0.00	N	002820	1000	126 억	66438	N	N	1	N	N
5	20241129	130142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-60	5	-2.29	11810425	4605	29.36	2615	2620	2530	3405	1835	2620	2564.70	0.53	-172	2726	2672	2616	2562	2506	2645	2535	126	785	1000	1720	5	1	12607989	323	-0.20	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-37.48	2305	20240320	11.06	4095	-37.48	20240624	2305	11.06	20240320	4095	-37.48	20240624	2305	11.06	20240320	0.00	N	002820	1000	126 억	66438	N	N	1	N	N
6	20241129	120142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-70	5	-2.67	7003245	2718	17.33	2615	2620	2535	3405	1835	2620	2576.62	0.53	54	2726	2672	2616	2562	2506	2645	2535	126	785	1000	1720	5	1	12607989	322	-0.20	0.13	12	0.02	-12762.00	18943.00	4095	20240624	-37.73	2305	20240320	10.63	4095	-37.73	20240624	2305	10.63	20240320	4095	-37.73	20240624	2305	10.63	20240320	0.00	N	002820	1000	126 억	66438	N	N	1	N	N
7	20241129	110142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-75	5	-2.86	6572300	2549	16.25	2615	2620	2535	3405	1835	2620	2578.38	0.53	73	2726	2672	2616	2562	2506	2645	2535	126	785	1000	1720	5	1	12607989	321	-0.20	0.13	12	0.02	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	0.00	N	002820	1000	126 억	66438	N	N	1	N	N
8	20241129	100143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	0	3	0.00	10470	4	0.03	2615	2620	2615	3405	1835	2620	2617.50	0.53	0	2726	2672	2616	2562	2506	2645	2535	126	785	1000	1720	5	1	12607989	330	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-36.02	2305	20240320	13.67	4095	-36.02	20240624	2305	13.67	20240320	4095	-36.02	20240624	2305	13.67	20240320	0.00	N	002820	1000	126 억	66438	N	N	1	N	N
9	20241129	090142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.53	0	2726	2672	2616	2562	2506	2645	2535	126	785	1000	1720	5	1	12607989	330	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-36.02	2305	20240320	13.67	4095	-36.02	20240624	2305	13.67	20240320	4095	-36.02	20240624	2305	13.67	20240320	0.00	N	002820	1000	126 억	66438	N	N	1	N	N
10	20241128	160141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-50	5	-1.87	40925560	15686	569.36	2670	2670	2560	3470	1870	2670	2609.05	0.54	-1037	2693	2681	2658	2646	2623	2687	2652	126	800	1000	1760	5	1	12607989	330	-0.21	0.14	12	0.12	-12762.00	18943.00	4095	20240624	-36.02	2305	20240320	13.67	4095	-36.02	20240624	2305	13.67	20240320	4095	-36.02	20240624	2305	13.67	20240320	0.00	N	002820	1000	126 억	67475	N	N	1	N	N
11	20241128	150144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-25	5	-0.94	35965560	13796	500.76	2670	2670	2560	3470	1870	2670	2606.96	0.54	-873	2693	2681	2658	2646	2623	2687	2652	126	800	1000	1760	5	1	12607989	333	-0.21	0.14	12	0.11	-12762.00	18943.00	4095	20240624	-35.41	2305	20240320	14.75	4095	-35.41	20240624	2305	14.75	20240320	4095	-35.41	20240624	2305	14.75	20240320	0.00	N	002820	1000	126 억	67475	N	N	0	N	N
12	20241128	140143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-70	5	-2.62	26773295	10263	372.52	2670	2670	2560	3470	1870	2670	2608.72	0.54	84	2693	2681	2658	2646	2623	2687	2652	126	800	1000	1760	5	1	12607989	328	-0.20	0.14	12	0.08	-12762.00	18943.00	4095	20240624	-36.51	2305	20240320	12.80	4095	-36.51	20240624	2305	12.80	20240320	4095	-36.51	20240624	2305	12.80	20240320	0.00	N	002820	1000	126 억	67475	N	N	0	N	N
13	20241128	130142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-65	5	-2.43	11930395	4528	164.36	2670	2670	2605	3470	1870	2670	2634.80	0.54	-4	2693	2681	2658	2646	2623	2687	2652	126	800	1000	1760	5	1	12607989	328	-0.20	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-36.39	2305	20240320	13.02	4095	-36.39	20240624	2305	13.02	20240320	4095	-36.39	20240624	2305	13.02	20240320	0.00	N	002820	1000	126 억	67475	N	N	0	N	N
14	20241128	120143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-20	5	-0.75	5154955	1941	70.45	2670	2670	2645	3470	1870	2670	2655.82	0.54	32	2693	2681	2658	2646	2623	2687	2652	126	800	1000	1760	5	1	12607989	334	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-35.29	2305	20240320	14.97	4095	-35.29	20240624	2305	14.97	20240320	4095	-35.29	20240624	2305	14.97	20240320	0.00	N	002820	1000	126 억	67475	N	N	0	N	N
15	20241128	110142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-25	5	-0.94	4887300	1840	66.79	2670	2670	2645	3470	1870	2670	2656.14	0.54	61	2693	2681	2658	2646	2623	2687	2652	126	800	1000	1760	5	1	12607989	333	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-35.41	2305	20240320	14.75	4095	-35.41	20240624	2305	14.75	20240320	4095	-35.41	20240624	2305	14.75	20240320	0.00	N	002820	1000	126 억	67475	N	N	0	N	N
16	20241128	100142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-20	5	-0.75	2347900	882	32.01	2670	2670	2645	3470	1870	2670	2662.02	0.54	66	2693	2681	2658	2646	2623	2687	2652	126	800	1000	1760	5	1	12607989	334	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-35.29	2305	20240320	14.97	4095	-35.29	20240624	2305	14.97	20240320	4095	-35.29	20240624	2305	14.97	20240320	0.00	N	002820	1000	126 억	67475	N	N	0	N	N
17	20241128	090142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	0	3	0.00	776970	291	10.56	2670	2670	2670	3470	1870	2670	2670.00	0.54	-28	2693	2681	2658	2646	2623	2687	2652	126	800	1000	1760	5	1	12607989	337	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-34.80	2305	20240320	15.84	4095	-34.80	20240624	2305	15.84	20240320	4095	-34.80	20240624	2305	15.84	20240320	0.00	N	002820	1000	126 억	67475	N	N	0	N	N
18	20241127	160140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	10	2	0.38	7306450	2753	73.69	2665	2670	2635	3455	1865	2660	2653.95	0.54	-618	2733	2696	2668	2631	2603	2682	2617	126	795	1000	1750	5	1	12607989	337	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-34.80	2305	20240320	15.84	4095	-34.80	20240624	2305	15.84	20240320	4095	-34.80	20240624	2305	15.84	20240320	0.00	N	002820	1000	126 억	68093	N	N	0	N	N
19	20241127	150142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-10	5	-0.38	3736545	1405	37.61	2665	2670	2645	3455	1865	2660	2659.46	0.54	-408	2733	2696	2668	2631	2603	2682	2617	126	795	1000	1750	5	1	12607989	334	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-35.29	2305	20240320	14.97	4095	-35.29	20240624	2305	14.97	20240320	4095	-35.29	20240624	2305	14.97	20240320	0.00	N	002820	1000	126 억	68093	N	N	0	N	N
20	20241127	140142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-10	5	-0.38	3453490	1298	34.74	2665	2670	2645	3455	1865	2660	2660.62	0.54	-325	2733	2696	2668	2631	2603	2682	2617	126	795	1000	1750	5	1	12607989	334	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-35.29	2305	20240320	14.97	4095	-35.29	20240624	2305	14.97	20240320	4095	-35.29	20240624	2305	14.97	20240320	0.00	N	002820	1000	126 억	68093	N	N	0	N	N
21	20241127	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	0	3	0.00	3172865	1192	31.91	2665	2670	2645	3455	1865	2660	2661.80	0.54	-232	2733	2696	2668	2631	2603	2682	2617	126	795	1000	1750	5	1	12607989	335	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-35.04	2305	20240320	15.40	4095	-35.04	20240624	2305	15.40	20240320	4095	-35.04	20240624	2305	15.40	20240320	0.00	N	002820	1000	126 억	68093	N	N	0	N	N
22	20241127	120142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	10	2	0.38	1736650	652	17.45	2665	2670	2660	3455	1865	2660	2663.57	0.54	-69	2733	2696	2668	2631	2603	2682	2617	126	795	1000	1750	5	1	12607989	337	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-34.80	2305	20240320	15.84	4095	-34.80	20240624	2305	15.84	20240320	4095	-34.80	20240624	2305	15.84	20240320	0.00	N	002820	1000	126 억	68093	N	N	0	N	N
23	20241127	110142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	0	3	0.00	1728640	649	17.37	2665	2670	2660	3455	1865	2660	2663.54	0.54	-69	2733	2696	2668	2631	2603	2682	2617	126	795	1000	1750	5	1	12607989	335	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-35.04	2305	20240320	15.40	4095	-35.04	20240624	2305	15.40	20240320	4095	-35.04	20240624	2305	15.40	20240320	0.00	N	002820	1000	126 억	68093	N	N	0	N	N
24	20241127	100141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	5	2	0.19	1659380	623	16.68	2665	2670	2660	3455	1865	2660	2663.53	0.54	-58	2733	2696	2668	2631	2603	2682	2617	126	795	1000	1750	5	1	12607989	336	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-34.92	2305	20240320	15.62	4095	-34.92	20240624	2305	15.62	20240320	4095	-34.92	20240624	2305	15.62	20240320	0.00	N	002820	1000	126 억	68093	N	N	0	N	N
25	20241127	090141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	0	3	0.00	0	0	0.00	0	0	0	3455	1865	2660	0.00	0.54	0	2733	2696	2668	2631	2603	2682	2617	126	795	1000	1750	5	1	12607989	335	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.04	2305	20240320	15.40	4095	-35.04	20240624	2305	15.40	20240320	4095	-35.04	20240624	2305	15.40	20240320	0.00	N	002820	1000	126 억	68093	N	N	0	N	N
26	20241126	160142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-10	5	-0.37	9912055	3736	32.20	2670	2705	2640	3470	1870	2670	2653.12	0.54	-572	2740	2705	2675	2640	2610	2690	2625	126	800	1000	1760	5	1	12607989	335	-0.21	0.14	12	0.03	-12762.00	18943.00	4095	20240624	-35.04	2305	20240320	15.40	4095	-35.04	20240624	2305	15.40	20240320	4095	-35.04	20240624	2305	15.40	20240320	0.00	N	002820	1000	126 억	68665	N	N	0	N	N
27	20241126	150141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	-15	5	-0.56	6963620	2624	22.62	2670	2705	2640	3470	1870	2670	2653.82	0.54	-473	2740	2705	2675	2640	2610	2690	2625	126	800	1000	1760	5	1	12607989	335	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-35.16	2305	20240320	15.18	4095	-35.16	20240624	2305	15.18	20240320	4095	-35.16	20240624	2305	15.18	20240320	0.00	N	002820	1000	126 억	68665	N	N	0	N	N
28	20241126	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-10	5	-0.37	6666245	2512	21.65	2670	2705	2640	3470	1870	2670	2653.76	0.54	-368	2740	2705	2675	2640	2610	2690	2625	126	800	1000	1760	5	1	12607989	335	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-35.04	2305	20240320	15.40	4095	-35.04	20240624	2305	15.40	20240320	4095	-35.04	20240624	2305	15.40	20240320	0.00	N	002820	1000	126 억	68665	N	N	0	N	N
29	20241126	130141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	-15	5	-0.56	6293910	2372	20.44	2670	2705	2640	3470	1870	2670	2653.42	0.54	-311	2740	2705	2675	2640	2610	2690	2625	126	800	1000	1760	5	1	12607989	335	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-35.16	2305	20240320	15.18	4095	-35.16	20240624	2305	15.18	20240320	4095	-35.16	20240624	2305	15.18	20240320	0.00	N	002820	1000	126 억	68665	N	N	0	N	N
30	20241126	120141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	0	3	0.00	6041870	2277	19.63	2670	2705	2640	3470	1870	2670	2653.43	0.54	-224	2740	2705	2675	2640	2610	2690	2625	126	800	1000	1760	5	1	12607989	337	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-34.80	2305	20240320	15.84	4095	-34.80	20240624	2305	15.84	20240320	4095	-34.80	20240624	2305	15.84	20240320	0.00	N	002820	1000	126 억	68665	N	N	0	N	N
31	20241126	110142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	-15	5	-0.56	2734710	1026	8.84	2670	2705	2650	3470	1870	2670	2665.41	0.54	-140	2740	2705	2675	2640	2610	2690	2625	126	800	1000	1760	5	1	12607989	335	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-35.16	2305	20240320	15.18	4095	-35.16	20240624	2305	15.18	20240320	4095	-35.16	20240624	2305	15.18	20240320	0.00	N	002820	1000	126 억	68665	N	N	0	N	N
32	20241126	100143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-5	5	-0.19	1060120	396	3.41	2670	2705	2665	3470	1870	2670	2677.07	0.54	-101	2740	2705	2675	2640	2610	2690	2625	126	800	1000	1760	5	1	12607989	336	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-34.92	2305	20240320	15.62	4095	-34.92	20240624	2305	15.62	20240320	4095	-34.92	20240624	2305	15.62	20240320	0.00	N	002820	1000	126 억	68665	N	N	0	N	N
33	20241126	090141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	25	2	0.94	505930	189	1.63	2670	2695	2670	3470	1870	2670	2676.88	0.54	-105	2740	2705	2675	2640	2610	2690	2625	126	800	1000	1760	5	1	12607989	340	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-34.19	2305	20240320	16.92	4095	-34.19	20240624	2305	16.92	20240320	4095	-34.19	20240624	2305	16.92	20240320	0.00	N	002820	1000	126 억	68665	N	N	0	N	N
34	20241125	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-45	5	-1.66	30955225	11602	36.25	2685	2710	2645	3525	1905	2715	2668.01	0.55	-554	2941	2827	2771	2657	2601	2800	2630	126	810	1000	1790	5	1	12607989	337	-0.21	0.14	12	0.09	-12762.00	18943.00	4095	20240624	-34.80	2305	20240320	15.84	4095	-34.80	20240624	2305	15.84	20240320	4095	-34.80	20240624	2305	15.84	20240320	0.00	N	002820	1000	126 억	69191	N	N	0	N	N
35	20241125	150141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-50	5	-1.84	25898985	9711	30.34	2685	2710	2645	3525	1905	2715	2666.97	0.55	-467	2941	2827	2771	2657	2601	2800	2630	126	810	1000	1790	5	1	12607989	336	-0.21	0.14	12	0.08	-12762.00	18943.00	4095	20240624	-34.92	2305	20240320	15.62	4095	-34.92	20240624	2305	15.62	20240320	4095	-34.92	20240624	2305	15.62	20240320	0.00	N	002820	1000	126 억	69191	N	N	0	N	N
36	20241125	140141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-45	5	-1.66	23115795	8662	27.07	2685	2710	2645	3525	1905	2715	2668.64	0.55	-348	2941	2827	2771	2657	2601	2800	2630	126	810	1000	1790	5	1	12607989	337	-0.21	0.14	12	0.07	-12762.00	18943.00	4095	20240624	-34.80	2305	20240320	15.84	4095	-34.80	20240624	2305	15.84	20240320	4095	-34.80	20240624	2305	15.84	20240320	0.00	N	002820	1000	126 억	69191	N	N	0	N	N
37	20241125	130141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-30	5	-1.10	14317245	5348	16.71	2685	2710	2665	3525	1905	2715	2677.12	0.55	-217	2941	2827	2771	2657	2601	2800	2630	126	810	1000	1790	5	1	12607989	339	-0.21	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-34.43	2305	20240320	16.49	4095	-34.43	20240624	2305	16.49	20240320	4095	-34.43	20240624	2305	16.49	20240320	0.00	N	002820	1000	126 억	69191	N	N	0	N	N
38	20241125	120141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	-15	5	-0.55	8648010	3225	10.08	2685	2710	2670	3525	1905	2715	2681.55	0.55	-118	2941	2827	2771	2657	2601	2800	2630	126	810	1000	1790	5	1	12607989	340	-0.21	0.14	12	0.03	-12762.00	18943.00	4095	20240624	-34.07	2305	20240320	17.14	4095	-34.07	20240624	2305	17.14	20240320	4095	-34.07	20240624	2305	17.14	20240320	0.00	N	002820	1000	126 억	69191	N	N	0	N	N
39	20241125	110140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-30	5	-1.10	6414055	2391	7.47	2685	2710	2670	3525	1905	2715	2682.58	0.55	-58	2941	2827	2771	2657	2601	2800	2630	126	810	1000	1790	5	1	12607989	339	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-34.43	2305	20240320	16.49	4095	-34.43	20240624	2305	16.49	20240320	4095	-34.43	20240624	2305	16.49	20240320	0.00	N	002820	1000	126 억	69191	N	N	0	N	N
40	20241125	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-35	5	-1.29	6368390	2374	7.42	2685	2710	2670	3525	1905	2715	2682.56	0.55	-56	2941	2827	2771	2657	2601	2800	2630	126	810	1000	1790	5	1	12607989	338	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-34.55	2305	20240320	16.27	4095	-34.55	20240624	2305	16.27	20240320	4095	-34.55	20240624	2305	16.27	20240320	0.00	N	002820	1000	126 억	69191	N	N	0	N	N
41	20241125	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-30	5	-1.10	3020625	1125	3.52	2685	2685	2685	3525	1905	2715	2685.00	0.55	-143	2941	2827	2771	2657	2601	2800	2630	126	810	1000	1790	5	1	12607989	339	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-34.43	2305	20240320	16.49	4095	-34.43	20240624	2305	16.49	20240320	4095	-34.43	20240624	2305	16.49	20240320	0.00	N	002820	1000	126 억	69191	N	N	0	N	N
42	20241122	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	-175	5	-6.06	88118130	31894	267.50	2860	2885	2715	3755	2025	2890	2762.84	0.55	94	3010	2950	2845	2785	2680	2972	2807	126	865	1000	1900	5	1	12607989	342	-0.21	0.14	12	0.25	-12762.00	18943.00	4095	20240624	-33.70	2305	20240320	17.79	4095	-33.70	20240624	2305	17.79	20240320	4095	-33.70	20240624	2305	17.79	20240320	0.00	N	002820	1000	126 억	69093	N	N	0	N	N
43	20241122	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	-115	5	-3.98	69477155	25079	210.34	2860	2885	2725	3755	2025	2890	2770.33	0.55	1369	3010	2950	2845	2785	2680	2972	2807	126	865	1000	1900	5	1	12607989	350	-0.22	0.15	12	0.20	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	4095	-32.23	20240624	2305	20.39	20240320	4095	-32.23	20240624	2305	20.39	20240320	0.00	N	002820	1000	126 억	69093	N	N	0	N	N
44	20241122	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	-105	5	-3.63	23848945	8493	71.23	2860	2885	2765	3755	2025	2890	2808.07	0.55	988	3010	2950	2845	2785	2680	2972	2807	126	865	1000	1900	5	1	12607989	351	-0.22	0.15	12	0.07	-12762.00	18943.00	4095	20240624	-31.99	2305	20240320	20.82	4095	-31.99	20240624	2305	20.82	20240320	4095	-31.99	20240624	2305	20.82	20240320	0.00	N	002820	1000	126 억	69093	N	N	0	N	N
45	20241122	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-95	5	-3.29	17376040	6165	51.71	2860	2885	2790	3755	2025	2890	2818.50	0.55	422	3010	2950	2845	2785	2680	2972	2807	126	865	1000	1900	5	1	12607989	352	-0.22	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-31.75	2305	20240320	21.26	4095	-31.75	20240624	2305	21.26	20240320	4095	-31.75	20240624	2305	21.26	20240320	0.00	N	002820	1000	126 억	69093	N	N	0	N	N
46	20241122	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-85	5	-2.94	12464690	4413	37.01	2860	2885	2790	3755	2025	2890	2824.54	0.55	438	3010	2950	2845	2785	2680	2972	2807	126	865	1000	1900	5	1	12607989	354	-0.22	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-31.50	2305	20240320	21.69	4095	-31.50	20240624	2305	21.69	20240320	4095	-31.50	20240624	2305	21.69	20240320	0.00	N	002820	1000	126 억	69093	N	N	0	N	N
47	20241122	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-65	5	-2.25	10317345	3647	30.59	2860	2885	2790	3755	2025	2890	2829.00	0.55	429	3010	2950	2845	2785	2680	2972	2807	126	865	1000	1900	5	1	12607989	356	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-31.01	2305	20240320	22.56	4095	-31.01	20240624	2305	22.56	20240320	4095	-31.01	20240624	2305	22.56	20240320	0.00	N	002820	1000	126 억	69093	N	N	0	N	N
48	20241122	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-60	5	-2.08	8051430	2843	23.84	2860	2885	2790	3755	2025	2890	2832.02	0.55	322	3010	2950	2845	2785	2680	2972	2807	126	865	1000	1900	5	1	12607989	357	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-30.89	2305	20240320	22.78	4095	-30.89	20240624	2305	22.78	20240320	4095	-30.89	20240624	2305	22.78	20240320	0.00	N	002820	1000	126 억	69093	N	N	0	N	N
49	20241122	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	0.55	0	3010	2950	2845	2785	2680	2972	2807	126	865	1000	1900	5	1	12607989	364	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	69093	N	N	0	N	N
50	20241121	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-5	5	-0.17	33667365	11923	150.50	2890	2905	2740	3760	2030	2895	2823.73	0.54	660	2995	2945	2890	2840	2785	2917	2812	126	865	1000	1910	5	1	12607989	364	-0.23	0.15	12	0.09	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	68416	N	N	1	N	N
51	20241121	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-55	5	-1.90	30832955	10930	137.97	2890	2905	2740	3760	2030	2895	2820.95	0.54	967	2995	2945	2890	2840	2785	2917	2812	126	865	1000	1910	5	1	12607989	358	-0.22	0.15	12	0.09	-12762.00	18943.00	4095	20240624	-30.65	2305	20240320	23.21	4095	-30.65	20240624	2305	23.21	20240320	4095	-30.65	20240624	2305	23.21	20240320	0.00	N	002820	1000	126 억	68416	N	N	1	N	N
52	20241121	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	-60	5	-2.07	28808580	10219	129.00	2890	2905	2740	3760	2030	2895	2819.12	0.54	868	2995	2945	2890	2840	2785	2917	2812	126	865	1000	1910	5	1	12607989	357	-0.22	0.15	12	0.08	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	4095	-30.77	20240624	2305	22.99	20240320	4095	-30.77	20240624	2305	22.99	20240320	0.00	N	002820	1000	126 억	68416	N	N	1	N	N
53	20241121	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-80	5	-2.76	27130755	9620	121.43	2890	2905	2740	3760	2030	2895	2820.24	0.54	1132	2995	2945	2890	2840	2785	2917	2812	126	865	1000	1910	5	1	12607989	355	-0.22	0.15	12	0.08	-12762.00	18943.00	4095	20240624	-31.26	2305	20240320	22.13	4095	-31.26	20240624	2305	22.13	20240320	4095	-31.26	20240624	2305	22.13	20240320	0.00	N	002820	1000	126 억	68416	N	N	1	N	N
54	20241121	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	-95	5	-3.28	25767820	9136	115.32	2890	2905	2740	3760	2030	2895	2820.47	0.54	1152	2995	2945	2890	2840	2785	2917	2812	126	865	1000	1910	5	1	12607989	353	-0.22	0.15	12	0.07	-12762.00	18943.00	4095	20240624	-31.62	2305	20240320	21.48	4095	-31.62	20240624	2305	21.48	20240320	4095	-31.62	20240624	2305	21.48	20240320	0.00	N	002820	1000	126 억	68416	N	N	1	N	N
55	20241121	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-90	5	-3.11	25221360	8940	112.85	2890	2905	2740	3760	2030	2895	2821.18	0.54	1207	2995	2945	2890	2840	2785	2917	2812	126	865	1000	1910	5	1	12607989	354	-0.22	0.15	12	0.07	-12762.00	18943.00	4095	20240624	-31.50	2305	20240320	21.69	4095	-31.50	20240624	2305	21.69	20240320	4095	-31.50	20240624	2305	21.69	20240320	0.00	N	002820	1000	126 억	68416	N	N	1	N	N
56	20241121	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-55	5	-1.90	1556430	547	6.90	2890	2890	2830	3760	2030	2895	2845.39	0.54	75	2995	2945	2890	2840	2785	2917	2812	126	865	1000	1910	5	1	12607989	358	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-30.65	2305	20240320	23.21	4095	-30.65	20240624	2305	23.21	20240320	4095	-30.65	20240624	2305	23.21	20240320	0.00	N	002820	1000	126 억	68416	N	N	1	N	N
57	20241121	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	0	3	0.00	0	0	0.00	0	0	0	3760	2030	2895	0.00	0.54	0	2995	2945	2890	2840	2785	2917	2812	126	865	1000	1910	5	1	12607989	365	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	4095	-29.30	20240624	2305	25.60	20240320	4095	-29.30	20240624	2305	25.60	20240320	0.00	N	002820	1000	126 억	68416	N	N	1	N	N
58	20241120	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	-50	5	-1.70	22652435	7922	220.36	2920	2940	2835	3825	2065	2945	2859.43	0.54	-140	3035	2990	2940	2895	2845	3012	2917	126	880	1000	1940	5	1	12607989	365	-0.23	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	4095	-29.30	20240624	2305	25.60	20240320	4095	-29.30	20240624	2305	25.60	20240320	0.00	N	002820	1000	126 억	68556	N	N	1	N	N
59	20241120	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2870	-75	5	-2.55	18280300	6407	178.22	2920	2940	2835	3825	2065	2945	2853.18	0.54	68	3035	2990	2940	2895	2845	3012	2917	126	880	1000	1940	5	1	12607989	362	-0.22	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-29.91	2305	20240320	24.51	4095	-29.91	20240624	2305	24.51	20240320	4095	-29.91	20240624	2305	24.51	20240320	0.00	N	002820	1000	126 억	68556	N	N	0	N	N
60	20241120	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2860	-85	5	-2.89	17870660	6265	174.27	2920	2940	2835	3825	2065	2945	2852.46	0.54	80	3035	2990	2940	2895	2845	3012	2917	126	880	1000	1940	5	1	12607989	361	-0.22	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-30.16	2305	20240320	24.08	4095	-30.16	20240624	2305	24.08	20240320	4095	-30.16	20240624	2305	24.08	20240320	0.00	N	002820	1000	126 억	68556	N	N	0	N	N
61	20241120	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-105	5	-3.57	11686020	4089	113.74	2920	2940	2840	3825	2065	2945	2857.92	0.54	22	3035	2990	2940	2895	2845	3012	2917	126	880	1000	1940	5	1	12607989	358	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-30.65	2305	20240320	23.21	4095	-30.65	20240624	2305	23.21	20240320	4095	-30.65	20240624	2305	23.21	20240320	0.00	N	002820	1000	126 억	68556	N	N	0	N	N
62	20241120	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	-70	5	-2.38	5079210	1771	49.26	2920	2940	2840	3825	2065	2945	2867.99	0.54	28	3035	2990	2940	2895	2845	3012	2917	126	880	1000	1940	5	1	12607989	362	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.79	2305	20240320	24.73	4095	-29.79	20240624	2305	24.73	20240320	4095	-29.79	20240624	2305	24.73	20240320	0.00	N	002820	1000	126 억	68556	N	N	0	N	N
63	20241120	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	-70	5	-2.38	5053320	1762	49.01	2920	2940	2840	3825	2065	2945	2867.95	0.54	29	3035	2990	2940	2895	2845	3012	2917	126	880	1000	1940	5	1	12607989	362	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.79	2305	20240320	24.73	4095	-29.79	20240624	2305	24.73	20240320	4095	-29.79	20240624	2305	24.73	20240320	0.00	N	002820	1000	126 억	68556	N	N	0	N	N
64	20241120	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	-50	5	-1.70	948665	326	9.07	2920	2940	2895	3825	2065	2945	2910.02	0.54	-24	3035	2990	2940	2895	2845	3012	2917	126	880	1000	1940	5	1	12607989	365	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	4095	-29.30	20240624	2305	25.60	20240320	4095	-29.30	20240624	2305	25.60	20240320	0.00	N	002820	1000	126 억	68556	N	N	0	N	N
65	20241120	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	0	3	0.00	0	0	0.00	0	0	0	3825	2065	2945	0.00	0.54	0	3035	2990	2940	2895	2845	3012	2917	126	880	1000	1940	5	1	12607989	371	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	4095	-28.08	20240624	2305	27.77	20240320	4095	-28.08	20240624	2305	27.77	20240320	0.00	N	002820	1000	126 억	68556	N	N	0	N	N
66	20241119	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	5	2	0.17	10521465	3595	158.02	2920	2985	2890	3820	2060	2940	2926.69	0.55	-350	2973	2956	2938	2921	2903	2947	2912	126	880	1000	1940	5	1	12607989	371	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	4095	-28.08	20240624	2305	27.77	20240320	4095	-28.08	20240624	2305	27.77	20240320	0.00	N	002820	1000	126 억	68906	N	N	5	N	N
67	20241119	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-20	5	-0.68	4024050	1377	60.53	2920	2985	2890	3820	2060	2940	2922.33	0.55	8	2973	2956	2938	2921	2903	2947	2912	126	880	1000	1940	5	1	12607989	368	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-28.69	2305	20240320	26.68	4095	-28.69	20240624	2305	26.68	20240320	4095	-28.69	20240624	2305	26.68	20240320	0.00	N	002820	1000	126 억	68906	N	N	5	N	N
68	20241119	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-50	5	-1.70	3522155	1205	52.97	2920	2985	2890	3820	2060	2940	2922.95	0.55	-39	2973	2956	2938	2921	2903	2947	2912	126	880	1000	1940	5	1	12607989	364	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	68906	N	N	5	N	N
69	20241119	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-50	5	-1.70	3522155	1205	52.97	2920	2985	2890	3820	2060	2940	2922.95	0.55	-39	2973	2956	2938	2921	2903	2947	2912	126	880	1000	1940	5	1	12607989	364	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	68906	N	N	5	N	N
70	20241119	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-35	5	-1.19	2813995	960	42.20	2920	2985	2890	3820	2060	2940	2931.24	0.55	-39	2973	2956	2938	2921	2903	2947	2912	126	880	1000	1940	5	1	12607989	366	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.06	2305	20240320	26.03	4095	-29.06	20240624	2305	26.03	20240320	4095	-29.06	20240624	2305	26.03	20240320	0.00	N	002820	1000	126 억	68906	N	N	5	N	N
71	20241119	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-25	5	-0.85	2207340	751	33.01	2920	2985	2915	3820	2060	2940	2939.20	0.55	-33	2973	2956	2938	2921	2903	2947	2912	126	880	1000	1940	5	1	12607989	368	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	0.00	N	002820	1000	126 억	68906	N	N	5	N	N
72	20241119	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	5	2	0.17	2014950	685	30.11	2920	2985	2920	3820	2060	2940	2941.53	0.55	-33	2973	2956	2938	2921	2903	2947	2912	126	880	1000	1940	5	1	12607989	371	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	4095	-28.08	20240624	2305	27.77	20240320	4095	-28.08	20240624	2305	27.77	20240320	0.00	N	002820	1000	126 억	68906	N	N	5	N	N
73	20241119	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2940	0	3	0.00	0	0	0.00	0	0	0	3820	2060	2940	0.00	0.55	0	2973	2956	2938	2921	2903	2947	2912	126	880	1000	1940	5	1	12607989	371	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-28.21	2305	20240320	27.55	4095	-28.21	20240624	2305	27.55	20240320	4095	-28.21	20240624	2305	27.55	20240320	0.00	N	002820	1000	126 억	68906	N	N	5	N	N
74	20241118	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2940	10	2	0.34	6679715	2275	38.34	2950	2955	2920	3805	2055	2930	2936.14	0.55	-282	3020	2975	2910	2865	2800	2997	2887	126	875	1000	1930	5	1	12607989	371	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-28.21	2305	20240320	27.55	4095	-28.21	20240624	2305	27.55	20240320	4095	-28.21	20240624	2305	27.55	20240320	0.00	N	002820	1000	126 억	69212	N	N	5	N	N
75	20241118	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	20	2	0.68	2834515	964	16.25	2950	2955	2920	3805	2055	2930	2940.37	0.55	-182	3020	2975	2910	2865	2800	2997	2887	126	875	1000	1930	5	1	12607989	372	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	4095	-27.96	20240624	2305	27.98	20240320	4095	-27.96	20240624	2305	27.98	20240320	0.00	N	002820	1000	126 억	69212	N	N	0	N	N
76	20241118	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2940	10	2	0.34	2422395	824	13.89	2950	2955	2920	3805	2055	2930	2939.80	0.55	-182	3020	2975	2910	2865	2800	2997	2887	126	875	1000	1930	5	1	12607989	371	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-28.21	2305	20240320	27.55	4095	-28.21	20240624	2305	27.55	20240320	4095	-28.21	20240624	2305	27.55	20240320	0.00	N	002820	1000	126 억	69212	N	N	0	N	N
77	20241118	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	5	2	0.17	1838540	625	10.53	2950	2955	2920	3805	2055	2930	2941.66	0.55	-215	3020	2975	2910	2865	2800	2997	2887	126	875	1000	1930	5	1	12607989	370	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.33	2305	20240320	27.33	4095	-28.33	20240624	2305	27.33	20240320	4095	-28.33	20240624	2305	27.33	20240320	0.00	N	002820	1000	126 억	69212	N	N	0	N	N
78	20241118	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-5	5	-0.17	341015	116	1.95	2950	2955	2920	3805	2055	2930	2939.78	0.55	5	3020	2975	2910	2865	2800	2997	2887	126	875	1000	1930	5	1	12607989	369	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.57	2305	20240320	26.90	4095	-28.57	20240624	2305	26.90	20240320	4095	-28.57	20240624	2305	26.90	20240320	0.00	N	002820	1000	126 억	69212	N	N	0	N	N
79	20241118	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	25	2	0.85	285070	97	1.63	2950	2955	2925	3805	2055	2930	2938.87	0.55	-2	3020	2975	2910	2865	2800	2997	2887	126	875	1000	1930	5	1	12607989	373	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.84	2305	20240320	28.20	4095	-27.84	20240624	2305	28.20	20240320	4095	-27.84	20240624	2305	28.20	20240320	0.00	N	002820	1000	126 억	69212	N	N	0	N	N
80	20241118	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	25	2	0.85	241030	82	1.38	2950	2955	2925	3805	2055	2930	2939.39	0.55	3	3020	2975	2910	2865	2800	2997	2887	126	875	1000	1930	5	1	12607989	373	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.84	2305	20240320	28.20	4095	-27.84	20240624	2305	28.20	20240320	4095	-27.84	20240624	2305	28.20	20240320	0.00	N	002820	1000	126 억	69212	N	N	0	N	N
81	20241118	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	0	3	0.00	0	0	0.00	0	0	0	3805	2055	2930	0.00	0.55	0	3020	2975	2910	2865	2800	2997	2887	126	875	1000	1930	5	1	12607989	369	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.45	2305	20240320	27.11	4095	-28.45	20240624	2305	27.11	20240320	4095	-28.45	20240624	2305	27.11	20240320	0.00	N	002820	1000	126 억	69212	N	N	0	N	N
82	20241115	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	40	2	1.38	17097560	5934	101.35	2925	2955	2845	3755	2025	2890	2881.29	0.55	243	2963	2926	2873	2836	2783	2935	2845	126	865	1000	1900	5	1	12607989	369	-0.23	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-28.45	2305	20240320	27.11	4095	-28.45	20240624	2305	27.11	20240320	4095	-28.45	20240624	2305	27.11	20240320	0.00	N	002820	1000	126 억	69001	N	N	0	N	N
83	20241115	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	25	2	0.87	13797955	4804	82.05	2925	2955	2845	3755	2025	2890	2872.18	0.55	236	2963	2926	2873	2836	2783	2935	2845	126	865	1000	1900	5	1	12607989	368	-0.23	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	0.00	N	002820	1000	126 억	69001	N	N	0	N	N
84	20241115	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	25	2	0.87	13629885	4746	81.06	2925	2955	2845	3755	2025	2890	2871.87	0.55	178	2963	2926	2873	2836	2783	2935	2845	126	865	1000	1900	5	1	12607989	368	-0.23	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	0.00	N	002820	1000	126 억	69001	N	N	0	N	N
85	20241115	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	-15	5	-0.52	10105965	3522	60.15	2925	2955	2845	3755	2025	2890	2869.38	0.55	231	2963	2926	2873	2836	2783	2935	2845	126	865	1000	1900	5	1	12607989	362	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.79	2305	20240320	24.73	4095	-29.79	20240624	2305	24.73	20240320	4095	-29.79	20240624	2305	24.73	20240320	0.00	N	002820	1000	126 억	69001	N	N	0	N	N
86	20241115	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2880	-10	5	-0.35	3334845	1165	19.90	2925	2955	2845	3755	2025	2890	2862.53	0.55	169	2963	2926	2873	2836	2783	2935	2845	126	865	1000	1900	5	1	12607989	363	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.67	2305	20240320	24.95	4095	-29.67	20240624	2305	24.95	20240320	4095	-29.67	20240624	2305	24.95	20240320	0.00	N	002820	1000	126 억	69001	N	N	0	N	N
87	20241115	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2860	-30	5	-1.04	3251325	1136	19.40	2925	2955	2845	3755	2025	2890	2862.08	0.55	172	2963	2926	2873	2836	2783	2935	2845	126	865	1000	1900	5	1	12607989	361	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-30.16	2305	20240320	24.08	4095	-30.16	20240624	2305	24.08	20240320	4095	-30.16	20240624	2305	24.08	20240320	0.00	N	002820	1000	126 억	69001	N	N	0	N	N
88	20241115	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	-15	5	-0.52	1482620	518	8.85	2925	2955	2845	3755	2025	2890	2862.20	0.55	224	2963	2926	2873	2836	2783	2935	2845	126	865	1000	1900	5	1	12607989	362	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-29.79	2305	20240320	24.73	4095	-29.79	20240624	2305	24.73	20240320	4095	-29.79	20240624	2305	24.73	20240320	0.00	N	002820	1000	126 억	69001	N	N	0	N	N
89	20241115	090210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	65	2	2.25	125985	43	0.73	2925	2955	2925	3755	2025	2890	2929.88	0.55	0	2963	2926	2873	2836	2783	2935	2845	126	865	1000	1900	5	1	12607989	373	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.84	2305	20240320	28.20	4095	-27.84	20240624	2305	28.20	20240320	4095	-27.84	20240624	2305	28.20	20240320	0.00	N	002820	1000	126 억	69001	N	N	0	N	N
90	20241114	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	75	2	2.68	10407190	3631	7.07	2890	2910	2820	3640	1960	2800	2866.20	0.55	-240	3103	2951	2848	2696	2593	2900	2645	126	840	1000	1840	5	1	12607989	362	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.79	2305	20240320	24.73	4095	-29.79	20240624	2305	24.73	20240320	4095	-29.79	20240624	2305	24.73	20240320	0.00	N	002820	1000	126 억	69243	N	N	0	N	N
91	20241114	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	90	2	3.21	9572060	3341	6.50	2890	2910	2820	3640	1960	2800	2865.03	0.55	-59	3103	2951	2848	2696	2593	2900	2645	126	840	1000	1840	5	1	12607989	364	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	69243	N	N	0	N	N
92	20241114	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	90	2	3.21	9164385	3200	6.23	2890	2910	2820	3640	1960	2800	2863.87	0.55	-58	3103	2951	2848	2696	2593	2900	2645	126	840	1000	1840	5	1	12607989	364	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	69243	N	N	0	N	N
93	20241114	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2870	70	2	2.50	8379260	2928	5.70	2890	2910	2820	3640	1960	2800	2861.77	0.55	-123	3103	2951	2848	2696	2593	2900	2645	126	840	1000	1840	5	1	12607989	362	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-29.91	2305	20240320	24.51	4095	-29.91	20240624	2305	24.51	20240320	4095	-29.91	20240624	2305	24.51	20240320	0.00	N	002820	1000	126 억	69243	N	N	0	N	N
94	20241114	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2865	65	2	2.32	7254695	2536	4.94	2890	2910	2820	3640	1960	2800	2860.68	0.55	-58	3103	2951	2848	2696	2593	2900	2645	126	840	1000	1840	5	1	12607989	361	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-30.04	2305	20240320	24.30	4095	-30.04	20240624	2305	24.30	20240320	4095	-30.04	20240624	2305	24.30	20240320	0.00	N	002820	1000	126 억	69243	N	N	0	N	N
95	20241114	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	35	2	1.25	4257740	1480	2.88	2890	2910	2835	3640	1960	2800	2876.85	0.55	-67	3103	2951	2848	2696	2593	2900	2645	126	840	1000	1840	5	1	12607989	357	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	4095	-30.77	20240624	2305	22.99	20240320	4095	-30.77	20240624	2305	22.99	20240320	0.00	N	002820	1000	126 억	69243	N	N	0	N	N
96	20241114	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	90	2	3.21	2676140	926	1.80	2890	2890	2890	3640	1960	2800	2890.00	0.55	0	3103	2951	2848	2696	2593	2900	2645	126	840	1000	1840	5	1	12607989	364	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	69243	N	N	0	N	N
97	20241114	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	0	3	0.00	0	0	0.00	0	0	0	3640	1960	2800	0.00	0.55	0	3103	2951	2848	2696	2593	2900	2645	126	840	1000	1840	5	1	12607989	353	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-31.62	2305	20240320	21.48	4095	-31.62	20240624	2305	21.48	20240320	4095	-31.62	20240624	2305	21.48	20240320	0.00	N	002820	1000	126 억	69243	N	N	0	N	N
98	20241112	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-70	5	-2.30	44206380	15120	54.66	3035	3040	2885	3950	2130	3040	2923.70	0.56	-1474	3246	3142	2991	2887	2736	3195	2940	126	910	1000	2000	5	1	12607989	374	-0.23	0.16	12	0.12	-12762.00	18943.00	4095	20240624	-27.47	2305	20240320	28.85	4095	-27.47	20240624	2305	28.85	20240320	4095	-27.47	20240624	2305	28.85	20240320	0.00	N	002820	1000	126 억	71159	N	N	0	N	N
99	20241112	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-150	5	-4.93	20521190	7031	25.42	3035	3040	2885	3950	2130	3040	2918.67	0.56	-364	3246	3142	2991	2887	2736	3195	2940	126	910	1000	2000	5	1	12607989	364	-0.23	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	71159	N	N	0	N	N
100	20241112	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-120	5	-3.95	10009850	3406	12.31	3035	3040	2900	3950	2130	3040	2938.89	0.56	-565	3246	3142	2991	2887	2736	3195	2940	126	910	1000	2000	5	1	12607989	368	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-28.69	2305	20240320	26.68	4095	-28.69	20240624	2305	26.68	20240320	4095	-28.69	20240624	2305	26.68	20240320	0.00	N	002820	1000	126 억	71159	N	N	0	N	N
101	20241112	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-135	5	-4.44	9648855	3282	11.86	3035	3040	2900	3950	2130	3040	2939.93	0.56	-550	3246	3142	2991	2887	2736	3195	2940	126	910	1000	2000	5	1	12607989	366	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.06	2305	20240320	26.03	4095	-29.06	20240624	2305	26.03	20240320	4095	-29.06	20240624	2305	26.03	20240320	0.00	N	002820	1000	126 억	71159	N	N	0	N	N
102	20241112	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-115	5	-3.78	5046015	1702	6.15	3035	3040	2920	3950	2130	3040	2964.76	0.56	-325	3246	3142	2991	2887	2736	3195	2940	126	910	1000	2000	5	1	12607989	369	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-28.57	2305	20240320	26.90	4095	-28.57	20240624	2305	26.90	20240320	4095	-28.57	20240624	2305	26.90	20240320	0.00	N	002820	1000	126 억	71159	N	N	0	N	N
103	20241112	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	-80	5	-2.63	4364220	1470	5.31	3035	3040	2925	3950	2130	3040	2968.86	0.56	-269	3246	3142	2991	2887	2736	3195	2940	126	910	1000	2000	5	1	12607989	373	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.72	2305	20240320	28.42	4095	-27.72	20240624	2305	28.42	20240320	4095	-27.72	20240624	2305	28.42	20240320	0.00	N	002820	1000	126 억	71159	N	N	0	N	N
104	20241112	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	-85	5	-2.80	2547985	853	3.08	3035	3040	2935	3950	2130	3040	2987.09	0.56	-193	3246	3142	2991	2887	2736	3195	2940	126	910	1000	2000	5	1	12607989	373	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.84	2305	20240320	28.20	4095	-27.84	20240624	2305	28.20	20240320	4095	-27.84	20240624	2305	28.20	20240320	0.00	N	002820	1000	126 억	71159	N	N	0	N	N
105	20241112	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	0	3	0.00	0	0	0.00	0	0	0	3950	2130	3040	0.00	0.56	0	3246	3142	2991	2887	2736	3195	2940	126	910	1000	2000	5	1	12607989	383	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.76	2305	20240320	31.89	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2305	31.89	20240320	0.00	N	002820	1000	126 억	71159	N	N	0	N	N
106	20241111	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	20	2	0.66	80829470	27662	224.33	3020	3095	2840	3925	2115	3020	2922.04	0.56	851	3140	3080	3015	2955	2890	3110	2985	126	905	1000	1990	5	1	12607989	383	-0.24	0.16	12	0.22	-12762.00	18943.00	4095	20240624	-25.76	2305	20240320	31.89	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2305	31.89	20240320	0.00	N	002820	1000	126 억	70306	N	N	2	N	N
107	20241111	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-105	5	-3.48	65268585	22470	182.22	3020	3020	2840	3925	2115	3020	2904.70	0.56	1121	3140	3080	3015	2955	2890	3110	2985	126	905	1000	1990	5	1	12607989	368	-0.23	0.15	12	0.18	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	0.00	N	002820	1000	126 억	70306	N	N	2	N	N
108	20241111	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-120	5	-3.97	61909260	21315	172.86	3020	3020	2840	3925	2115	3020	2904.49	0.56	1118	3140	3080	3015	2955	2890	3110	2985	126	905	1000	1990	5	1	12607989	366	-0.23	0.15	12	0.17	-12762.00	18943.00	4095	20240624	-29.18	2305	20240320	25.81	4095	-29.18	20240624	2305	25.81	20240320	4095	-29.18	20240624	2305	25.81	20240320	0.00	N	002820	1000	126 억	70306	N	N	2	N	N
109	20241111	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-130	5	-4.30	58590390	20169	163.56	3020	3020	2840	3925	2115	3020	2904.97	0.56	1304	3140	3080	3015	2955	2890	3110	2985	126	905	1000	1990	5	1	12607989	364	-0.23	0.15	12	0.16	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	0.00	N	002820	1000	126 억	70306	N	N	2	N	N
110	20241111	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2880	-140	5	-4.64	50358075	17302	140.31	3020	3020	2870	3925	2115	3020	2910.53	0.56	1454	3140	3080	3015	2955	2890	3110	2985	126	905	1000	1990	5	1	12607989	363	-0.23	0.15	12	0.14	-12762.00	18943.00	4095	20240624	-29.67	2305	20240320	24.95	4095	-29.67	20240624	2305	24.95	20240320	4095	-29.67	20240624	2305	24.95	20240320	0.00	N	002820	1000	126 억	70306	N	N	2	N	N
111	20241111	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-75	5	-2.48	14781975	5011	40.64	3020	3020	2925	3925	2115	3020	2949.91	0.56	56	3140	3080	3015	2955	2890	3110	2985	126	905	1000	1990	5	1	12607989	371	-0.23	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	4095	-28.08	20240624	2305	27.77	20240320	4095	-28.08	20240624	2305	27.77	20240320	0.00	N	002820	1000	126 억	70306	N	N	2	N	N
112	20241111	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-40	5	-1.32	4464830	1505	12.21	3020	3020	2925	3925	2115	3020	2966.66	0.56	62	3140	3080	3015	2955	2890	3110	2985	126	905	1000	1990	5	1	12607989	376	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.23	2305	20240320	29.28	4095	-27.23	20240624	2305	29.28	20240320	4095	-27.23	20240624	2305	29.28	20240320	0.00	N	002820	1000	126 억	70306	N	N	2	N	N
113	20241111	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	0	3	0.00	6040	2	0.02	3020	3020	3020	3925	2115	3020	3020.00	0.56	-2	3140	3080	3015	2955	2890	3110	2985	126	905	1000	1990	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.25	2305	20240320	31.02	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2305	31.02	20240320	0.00	N	002820	1000	126 억	70306	N	N	2	N	N
114	20241108	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	-10	5	-0.33	36804755	12331	208.51	3005	3075	2950	3935	2125	3030	2984.73	0.55	414	3083	3056	3003	2976	2923	3070	2990	126	905	1000	1990	5	1	12607989	381	-0.24	0.16	12	0.10	-12762.00	18943.00	4095	20240624	-26.25	2290	20231101	31.88	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2305	31.02	20240320	0.00	N	002820	1000	126 억	69892	N	N	2	N	N
115	20241108	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-50	5	-1.65	25326395	8516	144.00	3005	3075	2950	3935	2125	3030	2973.98	0.55	1176	3083	3056	3003	2976	2923	3070	2990	126	905	1000	1990	5	1	12607989	376	-0.23	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-27.23	2290	20231101	30.13	4095	-27.23	20240624	2305	29.28	20240320	4095	-27.23	20240624	2305	29.28	20240320	0.00	N	002820	1000	126 억	69892	N	N	2	N	N
116	20241108	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	0	3	0.00	3699890	1222	20.66	3005	3075	3000	3935	2125	3030	3027.73	0.55	5	3083	3056	3003	2976	2923	3070	2990	126	905	1000	1990	5	1	12607989	382	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.01	2290	20231101	32.31	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2305	31.45	20240320	0.00	N	002820	1000	126 억	69892	N	N	2	N	N
117	20241108	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-5	5	-0.17	509590	169	2.86	3005	3075	3000	3935	2125	3030	3015.33	0.55	5	3083	3056	3003	2976	2923	3070	2990	126	905	1000	1990	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.13	2290	20231101	32.10	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2305	31.24	20240320	0.00	N	002820	1000	126 억	69892	N	N	2	N	N
118	20241108	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-5	5	-0.17	509590	169	2.86	3005	3075	3000	3935	2125	3030	3015.33	0.55	5	3083	3056	3003	2976	2923	3070	2990	126	905	1000	1990	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.13	2290	20231101	32.10	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2305	31.24	20240320	0.00	N	002820	1000	126 억	69892	N	N	2	N	N
119	20241108	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	0	3	0.00	476275	158	2.67	3005	3075	3000	3935	2125	3030	3014.40	0.55	5	3083	3056	3003	2976	2923	3070	2990	126	905	1000	1990	5	1	12607989	382	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.01	2290	20231101	32.31	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2305	31.45	20240320	0.00	N	002820	1000	126 억	69892	N	N	2	N	N
120	20241108	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3075	45	2	1.49	415510	138	2.33	3005	3075	3000	3935	2125	3030	3010.94	0.55	1	3083	3056	3003	2976	2923	3070	2990	126	905	1000	1990	5	1	12607989	388	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.91	2290	20231101	34.28	4095	-24.91	20240624	2305	33.41	20240320	4095	-24.91	20240624	2305	33.41	20240320	0.00	N	002820	1000	126 억	69892	N	N	2	N	N
121	20241108	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	0	3	0.00	0	0	0.00	0	0	0	3935	2125	3030	0.00	0.55	0	3083	3056	3003	2976	2923	3070	2990	126	905	1000	1990	5	1	12607989	382	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.01	2290	20231101	32.31	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2305	31.45	20240320	0.00	N	002820	1000	126 억	69892	N	N	2	N	N
122	20241107	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	10	2	0.33	17629820	5914	240.41	3020	3030	2950	3925	2115	3020	2981.03	0.56	-229	3070	3045	3025	3000	2980	3057	3012	126	905	1000	1990	5	1	12607989	382	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-26.01	2280	20231031	32.89	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2305	31.45	20240320	0.00	N	002820	1000	126 억	70121	N	N	2	N	N
123	20241107	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-40	5	-1.32	11722860	3948	160.49	3020	3020	2950	3925	2115	3020	2969.32	0.56	503	3070	3045	3025	3000	2980	3057	3012	126	905	1000	1990	5	1	12607989	376	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-27.23	2280	20231031	30.70	4095	-27.23	20240624	2305	29.28	20240320	4095	-27.23	20240624	2305	29.28	20240320	0.00	N	002820	1000	126 억	70121	N	N	3	N	N
124	20241107	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	-20	5	-0.66	1923515	642	26.10	3020	3020	2975	3925	2115	3020	2996.13	0.56	106	3070	3045	3025	3000	2980	3057	3012	126	905	1000	1990	5	1	12607989	378	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.74	2280	20231031	31.58	4095	-26.74	20240624	2305	30.15	20240320	4095	-26.74	20240624	2305	30.15	20240320	0.00	N	002820	1000	126 억	70121	N	N	3	N	N
125	20241107	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3005	-15	5	-0.50	1176450	393	15.98	3020	3020	2975	3925	2115	3020	2993.51	0.56	112	3070	3045	3025	3000	2980	3057	3012	126	905	1000	1990	5	1	12607989	379	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.62	2280	20231031	31.80	4095	-26.62	20240624	2305	30.37	20240320	4095	-26.62	20240624	2305	30.37	20240320	0.00	N	002820	1000	126 억	70121	N	N	3	N	N
126	20241107	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3005	-15	5	-0.50	1176450	393	15.98	3020	3020	2975	3925	2115	3020	2993.51	0.56	112	3070	3045	3025	3000	2980	3057	3012	126	905	1000	1990	5	1	12607989	379	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.62	2280	20231031	31.80	4095	-26.62	20240624	2305	30.37	20240320	4095	-26.62	20240624	2305	30.37	20240320	0.00	N	002820	1000	126 억	70121	N	N	3	N	N
127	20241107	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-5	5	-0.17	1161405	388	15.77	3020	3020	2975	3925	2115	3020	2993.31	0.56	114	3070	3045	3025	3000	2980	3057	3012	126	905	1000	1990	5	1	12607989	380	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.37	2280	20231031	32.24	4095	-26.37	20240624	2305	30.80	20240320	4095	-26.37	20240624	2305	30.80	20240320	0.00	N	002820	1000	126 억	70121	N	N	3	N	N
128	20241107	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2990	-30	5	-0.99	942580	315	12.80	3020	3020	2975	3925	2115	3020	2992.32	0.56	85	3070	3045	3025	3000	2980	3057	3012	126	905	1000	1990	5	1	12607989	377	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.98	2280	20231031	31.14	4095	-26.98	20240624	2305	29.72	20240320	4095	-26.98	20240624	2305	29.72	20240320	0.00	N	002820	1000	126 억	70121	N	N	3	N	N
129	20241107	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	0	3	0.00	0	0	0.00	0	0	0	3925	2115	3020	0.00	0.56	0	3070	3045	3025	3000	2980	3057	3012	126	905	1000	1990	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.25	2280	20231031	32.46	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2305	31.02	20240320	0.00	N	002820	1000	126 억	70121	N	N	3	N	N
130	20241106	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	-20	5	-0.66	7432725	2460	22.74	3015	3050	3005	3950	2130	3040	3021.43	0.56	-301	3166	3102	3026	2962	2886	3065	2925	126	910	1000	2000	5	1	12607989	381	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.25	2270	20231030	33.04	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2305	31.02	20240320	0.00	N	002820	1000	126 억	70430	N	N	3	N	N
131	20241106	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3010	-30	5	-0.99	4573210	1512	13.98	3015	3050	3010	3950	2130	3040	3024.61	0.56	-78	3166	3102	3026	2962	2886	3065	2925	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.50	2270	20231030	32.60	4095	-26.50	20240624	2305	30.59	20240320	4095	-26.50	20240624	2305	30.59	20240320	0.00	N	002820	1000	126 억	70430	N	N	1	N	N
132	20241106	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3010	-30	5	-0.99	4522040	1495	13.82	3015	3050	3010	3950	2130	3040	3024.78	0.56	-78	3166	3102	3026	2962	2886	3065	2925	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.50	2270	20231030	32.60	4095	-26.50	20240624	2305	30.59	20240320	4095	-26.50	20240624	2305	30.59	20240320	0.00	N	002820	1000	126 억	70430	N	N	1	N	N
133	20241106	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-25	5	-0.82	2328375	767	7.09	3015	3050	3015	3950	2130	3040	3035.69	0.56	-78	3166	3102	3026	2962	2886	3065	2925	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.37	2270	20231030	32.82	4095	-26.37	20240624	2305	30.80	20240320	4095	-26.37	20240624	2305	30.80	20240320	0.00	N	002820	1000	126 억	70430	N	N	1	N	N
134	20241106	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	-10	5	-0.33	2004820	660	6.10	3015	3050	3015	3950	2130	3040	3037.61	0.56	12	3166	3102	3026	2962	2886	3065	2925	126	910	1000	2000	5	1	12607989	382	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.01	2270	20231030	33.48	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2305	31.45	20240320	0.00	N	002820	1000	126 억	70430	N	N	1	N	N
135	20241106	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3035	-5	5	-0.16	1983595	653	6.04	3015	3050	3015	3950	2130	3040	3037.66	0.56	16	3166	3102	3026	2962	2886	3065	2925	126	910	1000	2000	5	1	12607989	383	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.89	2270	20231030	33.70	4095	-25.89	20240624	2305	31.67	20240320	4095	-25.89	20240624	2305	31.67	20240320	0.00	N	002820	1000	126 억	70430	N	N	1	N	N
136	20241106	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	5	2	0.16	1111205	366	3.38	3015	3050	3015	3950	2130	3040	3036.08	0.56	60	3166	3102	3026	2962	2886	3065	2925	126	910	1000	2000	5	1	12607989	384	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.64	2270	20231030	34.14	4095	-25.64	20240624	2305	32.10	20240320	4095	-25.64	20240624	2305	32.10	20240320	0.00	N	002820	1000	126 억	70430	N	N	1	N	N
137	20241106	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-15	5	-0.49	45235	15	0.14	3015	3025	3015	3950	2130	3040	3015.67	0.56	0	3166	3102	3026	2962	2886	3065	2925	126	910	1000	2000	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.13	2270	20231030	33.26	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2305	31.24	20240320	0.00	N	002820	1000	126 억	70430	N	N	1	N	N
138	20241105	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-20	5	-0.65	32439840	10819	129.57	3060	3090	2950	3975	2145	3060	2998.41	0.57	-1372	3146	3102	3016	2972	2886	3125	2995	126	915	1000	2010	5	1	12607989	383	-0.24	0.16	12	0.09	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2305	31.89	20240320	0.01	N	002820	1000	126 억	71775	N	N	1	N	N
139	20241105	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-90	5	-2.94	25142670	8395	100.54	3060	3090	2950	3975	2145	3060	2994.96	0.57	-31	3146	3102	3016	2972	2886	3125	2995	126	915	1000	2010	5	1	12607989	374	-0.23	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-27.47	2270	20231030	30.84	4095	-27.47	20240624	2305	28.85	20240320	4095	-27.47	20240624	2305	28.85	20240320	0.01	N	002820	1000	126 억	71775	N	N	0	N	N
140	20241105	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	-75	5	-2.45	16138060	5356	64.14	3060	3090	2960	3975	2145	3060	3013.08	0.57	-35	3146	3102	3016	2972	2886	3125	2995	126	915	1000	2010	5	1	12607989	376	-0.23	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-27.11	2270	20231030	31.50	4095	-27.11	20240624	2305	29.50	20240320	4095	-27.11	20240624	2305	29.50	20240320	0.01	N	002820	1000	126 억	71775	N	N	0	N	N
141	20241105	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-35	5	-1.14	8478825	2799	33.52	3060	3090	3010	3975	2145	3060	3029.23	0.57	-200	3146	3102	3016	2972	2886	3125	2995	126	915	1000	2010	5	1	12607989	381	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.13	2270	20231030	33.26	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2305	31.24	20240320	0.01	N	002820	1000	126 억	71775	N	N	0	N	N
142	20241105	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	-15	5	-0.49	3378050	1109	13.28	3060	3090	3030	3975	2145	3060	3046.03	0.57	-376	3146	3102	3016	2972	2886	3125	2995	126	915	1000	2010	5	1	12607989	384	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.64	2270	20231030	34.14	4095	-25.64	20240624	2305	32.10	20240320	4095	-25.64	20240624	2305	32.10	20240320	0.01	N	002820	1000	126 억	71775	N	N	0	N	N
143	20241105	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3085	25	2	0.82	1845625	606	7.26	3060	3090	3030	3975	2145	3060	3045.59	0.57	-367	3146	3102	3016	2972	2886	3125	2995	126	915	1000	2010	5	1	12607989	389	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.66	2270	20231030	35.90	4095	-24.66	20240624	2305	33.84	20240320	4095	-24.66	20240624	2305	33.84	20240320	0.01	N	002820	1000	126 억	71775	N	N	0	N	N
144	20241105	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	-10	5	-0.33	754205	247	2.96	3060	3060	3050	3975	2145	3060	3053.46	0.57	-231	3146	3102	3016	2972	2886	3125	2995	126	915	1000	2010	5	1	12607989	385	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.52	2270	20231030	34.36	4095	-25.52	20240624	2305	32.32	20240320	4095	-25.52	20240624	2305	32.32	20240320	0.01	N	002820	1000	126 억	71775	N	N	0	N	N
145	20241105	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3055	-5	5	-0.16	192470	63	0.75	3060	3060	3055	3975	2145	3060	3055.08	0.57	-63	3146	3102	3016	2972	2886	3125	2995	126	915	1000	2010	5	1	12607989	385	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.40	2270	20231030	34.58	4095	-25.40	20240624	2305	32.54	20240320	4095	-25.40	20240624	2305	32.54	20240320	0.01	N	002820	1000	126 억	71775	N	N	0	N	N
146	20241104	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	0	3	0.00	24824680	8350	41.28	3000	3060	2930	3975	2145	3060	2973.02	0.57	-263	3160	3110	3015	2965	2870	3135	2990	126	915	1000	2010	5	1	12607989	386	-0.24	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-25.27	2270	20231030	34.80	4095	-25.27	20240624	2305	32.75	20240320	4095	-25.27	20240624	2305	32.75	20240320	0.01	N	002820	1000	126 억	72038	N	N	0	N	N
147	20241104	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-35	5	-1.14	22266935	7507	37.11	3000	3040	2930	3975	2145	3060	2966.16	0.57	-7	3160	3110	3015	2965	2870	3135	2990	126	915	1000	2010	5	1	12607989	381	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-26.13	2270	20231030	33.26	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2305	31.24	20240320	0.01	N	002820	1000	126 억	72038	N	N	0	N	N
148	20241104	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-35	5	-1.14	22097610	7451	36.84	3000	3025	2930	3975	2145	3060	2965.72	0.57	5	3160	3110	3015	2965	2870	3135	2990	126	915	1000	2010	5	1	12607989	381	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-26.13	2270	20231030	33.26	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2305	31.24	20240320	0.01	N	002820	1000	126 억	72038	N	N	0	N	N
149	20241104	130124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-45	5	-1.47	20948885	7070	34.95	3000	3015	2930	3975	2145	3060	2963.07	0.57	85	3160	3110	3015	2965	2870	3135	2990	126	915	1000	2010	5	1	12607989	380	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-26.37	2270	20231030	32.82	4095	-26.37	20240624	2305	30.80	20240320	4095	-26.37	20240624	2305	30.80	20240320	0.01	N	002820	1000	126 억	72038	N	N	0	N	N
150	20241104	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-80	5	-2.61	17910060	6057	29.95	3000	3005	2930	3975	2145	3060	2956.92	0.57	241	3160	3110	3015	2965	2870	3135	2990	126	915	1000	2010	5	1	12607989	376	-0.23	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-27.23	2270	20231030	31.28	4095	-27.23	20240624	2305	29.28	20240320	4095	-27.23	20240624	2305	29.28	20240320	0.01	N	002820	1000	126 억	72038	N	N	0	N	N
151	20241104	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	-105	5	-3.43	17190745	5814	28.74	3000	3005	2930	3975	2145	3060	2956.78	0.57	241	3160	3110	3015	2965	2870	3135	2990	126	915	1000	2010	5	1	12607989	373	-0.23	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-27.84	2270	20231030	30.18	4095	-27.84	20240624	2305	28.20	20240320	4095	-27.84	20240624	2305	28.20	20240320	0.01	N	002820	1000	126 억	72038	N	N	0	N	N
152	20241104	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-80	5	-2.61	7447600	2520	12.46	3000	3005	2930	3975	2145	3060	2955.40	0.57	391	3160	3110	3015	2965	2870	3135	2990	126	915	1000	2010	5	1	12607989	376	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.23	2270	20231030	31.28	4095	-27.23	20240624	2305	29.28	20240320	4095	-27.23	20240624	2305	29.28	20240320	0.01	N	002820	1000	126 억	72038	N	N	0	N	N
153	20241104	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-90	5	-2.94	1059150	355	1.76	3000	3005	2970	3975	2145	3060	2983.52	0.57	239	3160	3110	3015	2965	2870	3135	2990	126	915	1000	2010	5	1	12607989	374	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.47	2270	20231030	30.84	4095	-27.47	20240624	2305	28.85	20240320	4095	-27.47	20240624	2305	28.85	20240320	0.01	N	002820	1000	126 억	72038	N	N	0	N	N
154	20241101	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	100	2	3.38	52691965	17625	89.06	2960	3065	2920	3845	2075	2960	2989.62	0.58	-824	3153	3056	3008	2911	2863	3032	2887	126	885	1000	1950	5	1	12607989	386	-0.24	0.16	12	0.14	-12762.00	18943.00	4095	20240624	-25.27	2270	20231030	34.80	4095	-25.27	20240624	2305	32.75	20240320	4095	-25.27	20240624	2290	33.62	20231101	0.03	N	002820	1000	126 억	72858	N	N	0	N	N
155	20241101	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3005	45	2	1.52	38090225	12824	64.80	2960	3020	2920	3845	2075	2960	2970.23	0.58	-259	3153	3056	3008	2911	2863	3032	2887	126	885	1000	1950	5	1	12607989	379	-0.24	0.16	12	0.10	-12762.00	18943.00	4095	20240624	-26.62	2270	20231030	32.38	4095	-26.62	20240624	2305	30.37	20240320	4095	-26.62	20240624	2290	31.22	20231101	0.03	N	002820	1000	126 억	72858	N	N	0	N	N
156	20241101	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	0	3	0.00	27277650	9161	46.29	2960	3020	2960	3845	2075	2960	2977.58	0.58	-61	3153	3056	3008	2911	2863	3032	2887	126	885	1000	1950	5	1	12607989	373	-0.23	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-27.72	2270	20231030	30.40	4095	-27.72	20240624	2305	28.42	20240320	4095	-27.72	20240624	2290	29.26	20231101	0.03	N	002820	1000	126 억	72858	N	N	0	N	N
157	20241101	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	5	2	0.17	22792875	7646	38.64	2960	3020	2960	3845	2075	2960	2981.02	0.58	-105	3153	3056	3008	2911	2863	3032	2887	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-27.59	2270	20231030	30.62	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2290	29.48	20231101	0.03	N	002820	1000	126 억	72858	N	N	0	N	N
158	20241101	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	25	2	0.84	18656090	6252	31.59	2960	3020	2960	3845	2075	2960	2984.02	0.58	-174	3153	3056	3008	2911	2863	3032	2887	126	885	1000	1950	5	1	12607989	376	-0.23	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-27.11	2270	20231030	31.50	4095	-27.11	20240624	2305	29.50	20240320	4095	-27.11	20240624	2290	30.35	20231101	0.03	N	002820	1000	126 억	72858	N	N	0	N	N
159	20241101	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	60	2	2.03	6569395	2211	11.17	2960	3020	2960	3845	2075	2960	2971.23	0.58	-463	3153	3056	3008	2911	2863	3032	2887	126	885	1000	1950	5	1	12607989	381	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.25	2270	20231030	33.04	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2290	31.88	20231101	0.03	N	002820	1000	126 억	72858	N	N	0	N	N
160	20241101	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	40	2	1.35	5917390	1994	10.08	2960	3005	2960	3845	2075	2960	2967.60	0.58	-463	3153	3056	3008	2911	2863	3032	2887	126	885	1000	1950	5	1	12607989	378	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.74	2270	20231030	32.16	4095	-26.74	20240624	2305	30.15	20240320	4095	-26.74	20240624	2290	31.00	20231101	0.03	N	002820	1000	126 억	72858	N	N	0	N	N
161	20241101	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	0	3	0.00	4229840	1429	7.22	2960	2960	2960	3845	2075	2960	2960.00	0.58	-454	3153	3056	3008	2911	2863	3032	2887	126	885	1000	1950	5	1	12607989	373	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.72	2270	20231030	30.40	4095	-27.72	20240624	2305	28.42	20240320	4095	-27.72	20240624	2290	29.26	20231101	0.03	N	002820	1000	126 억	72858	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History