KissMeData/002820/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3480	100	2	2.96	42370390	12617	128.88	3350	3490	3310	4390	2370	3380	3358.20	0.67	789	3450	3415	3365	3330	3280	3390	3305	126	1010	1000	2230	5	1	12607989	439	-0.27	0.18	12	0.10	-12762.00	18943.00	4095	20240624	-15.02	2270	20231030	53.30	4095	-15.02	20240624	2305	50.98	20240320	4095	-15.02	20240624	2270	53.30	20231030	0.04	N	002820	1000	126 억	84416	N	N	4	N	N
3	20240930	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	-20	5	-0.59	30673215	9190	93.87	3350	3400	3310	4390	2370	3380	3337.67	0.67	54	3450	3415	3365	3330	3280	3390	3305	126	1010	1000	2230	5	1	12607989	424	-0.26	0.18	12	0.07	-12762.00	18943.00	4095	20240624	-17.95	2270	20231030	48.02	4095	-17.95	20240624	2305	45.77	20240320	4095	-17.95	20240624	2270	48.02	20231030	0.04	N	002820	1000	126 억	84416	N	N	4	N	N
4	20240930	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	-20	5	-0.59	25357905	7608	77.71	3350	3400	3310	4390	2370	3380	3333.06	0.67	-367	3450	3415	3365	3330	3280	3390	3305	126	1010	1000	2230	5	1	12607989	424	-0.26	0.18	12	0.06	-12762.00	18943.00	4095	20240624	-17.95	2270	20231030	48.02	4095	-17.95	20240624	2305	45.77	20240320	4095	-17.95	20240624	2270	48.02	20231030	0.04	N	002820	1000	126 억	84416	N	N	4	N	N
5	20240930	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3355	-25	5	-0.74	22837665	6857	70.04	3350	3400	3310	4390	2370	3380	3330.56	0.67	-253	3450	3415	3365	3330	3280	3390	3305	126	1010	1000	2230	5	1	12607989	423	-0.26	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-18.07	2270	20231030	47.80	4095	-18.07	20240624	2305	45.55	20240320	4095	-18.07	20240624	2270	47.80	20231030	0.04	N	002820	1000	126 억	84416	N	N	4	N	N
6	20240930	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3320	-60	5	-1.78	22824335	6853	70.00	3350	3400	3310	4390	2370	3380	3330.56	0.67	-251	3450	3415	3365	3330	3280	3390	3305	126	1010	1000	2230	5	1	12607989	419	-0.26	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-18.93	2270	20231030	46.26	4095	-18.93	20240624	2305	44.03	20240320	4095	-18.93	20240624	2270	46.26	20231030	0.04	N	002820	1000	126 억	84416	N	N	4	N	N
7	20240930	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	-65	5	-1.92	20015890	6006	61.35	3350	3400	3310	4390	2370	3380	3332.65	0.67	-229	3450	3415	3365	3330	3280	3390	3305	126	1010	1000	2230	5	1	12607989	418	-0.26	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-19.05	2270	20231030	46.04	4095	-19.05	20240624	2305	43.82	20240320	4095	-19.05	20240624	2270	46.04	20231030	0.04	N	002820	1000	126 억	84416	N	N	4	N	N
8	20240930	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3340	-40	5	-1.18	4371375	1304	13.32	3350	3400	3340	4390	2370	3380	3352.28	0.67	3	3450	3415	3365	3330	3280	3390	3305	126	1010	1000	2230	5	1	12607989	421	-0.26	0.18	12	0.01	-12762.00	18943.00	4095	20240624	-18.44	2270	20231030	47.14	4095	-18.44	20240624	2305	44.90	20240320	4095	-18.44	20240624	2270	47.14	20231030	0.04	N	002820	1000	126 억	84416	N	N	4	N	N
9	20240930	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3350	-30	5	-0.89	318250	95	0.97	3350	3350	3350	4390	2370	3380	3350.00	0.67	-14	3450	3415	3365	3330	3280	3390	3305	126	1010	1000	2230	5	1	12607989	422	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-18.19	2270	20231030	47.58	4095	-18.19	20240624	2305	45.34	20240320	4095	-18.19	20240624	2270	47.58	20231030	0.04	N	002820	1000	126 억	84416	N	N	4	N	N
10	20240927	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	0	3	0.00	32874395	9790	189.29	3400	3400	3315	4390	2370	3380	3357.91	0.67	-37	3410	3395	3365	3350	3320	3402	3357	126	1010	1000	2230	5	1	12607989	426	-0.26	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.04	N	002820	1000	126 억	84438	N	N	4	N	N
11	20240927	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3370	-10	5	-0.30	29753210	8863	171.37	3400	3400	3315	4390	2370	3380	3357.01	0.67	-36	3410	3395	3365	3350	3320	3402	3357	126	1010	1000	2230	5	1	12607989	425	-0.26	0.18	12	0.07	-12762.00	18943.00	4095	20240624	-17.70	2270	20231030	48.46	4095	-17.70	20240624	2305	46.20	20240320	4095	-17.70	20240624	2270	48.46	20231030	0.04	N	002820	1000	126 억	84438	N	N	4	N	N
12	20240927	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3375	-5	5	-0.15	29323655	8735	168.89	3400	3400	3315	4390	2370	3380	3357.03	0.67	-33	3410	3395	3365	3350	3320	3402	3357	126	1010	1000	2230	5	1	12607989	426	-0.26	0.18	12	0.07	-12762.00	18943.00	4095	20240624	-17.58	2270	20231030	48.68	4095	-17.58	20240624	2305	46.42	20240320	4095	-17.58	20240624	2270	48.68	20231030	0.04	N	002820	1000	126 억	84438	N	N	4	N	N
13	20240927	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	0	3	0.00	29289905	8725	168.70	3400	3400	3315	4390	2370	3380	3357.01	0.67	-23	3410	3395	3365	3350	3320	3402	3357	126	1010	1000	2230	5	1	12607989	426	-0.26	0.18	12	0.07	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.04	N	002820	1000	126 억	84438	N	N	4	N	N
14	20240927	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3375	-5	5	-0.15	22788480	6803	131.54	3400	3400	3315	4390	2370	3380	3349.77	0.67	171	3410	3395	3365	3350	3320	3402	3357	126	1010	1000	2230	5	1	12607989	426	-0.26	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-17.58	2270	20231030	48.68	4095	-17.58	20240624	2305	46.42	20240320	4095	-17.58	20240624	2270	48.68	20231030	0.04	N	002820	1000	126 억	84438	N	N	4	N	N
15	20240927	110140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3350	-30	5	-0.89	17075160	5087	98.36	3400	3400	3315	4390	2370	3380	3356.63	0.67	212	3410	3395	3365	3350	3320	3402	3357	126	1010	1000	2230	5	1	12607989	422	-0.26	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-18.19	2270	20231030	47.58	4095	-18.19	20240624	2305	45.34	20240320	4095	-18.19	20240624	2270	47.58	20231030	0.04	N	002820	1000	126 억	84438	N	N	4	N	N
16	20240927	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3355	-25	5	-0.74	7048775	2083	40.27	3400	3400	3355	4390	2370	3380	3383.95	0.67	9	3410	3395	3365	3350	3320	3402	3357	126	1010	1000	2230	5	1	12607989	423	-0.26	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-18.07	2270	20231030	47.80	4095	-18.07	20240624	2305	45.55	20240320	4095	-18.07	20240624	2270	47.80	20231030	0.04	N	002820	1000	126 억	84438	N	N	4	N	N
17	20240927	090140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	0	3	0.00	0	0	0.00	0	0	0	4390	2370	3380	0.00	0.67	0	3410	3395	3365	3350	3320	3402	3357	126	1010	1000	2230	5	1	12607989	426	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.04	N	002820	1000	126 억	84438	N	N	4	N	N
18	20240926	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	-5	5	-0.15	17423140	5172	34.49	3355	3380	3335	4400	2370	3385	3368.74	0.67	-511	3521	3452	3376	3307	3231	3415	3270	126	1015	1000	2230	5	1	12607989	426	-0.26	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.04	N	002820	1000	126 억	84942	N	N	4	N	N
19	20240926	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	-5	5	-0.15	16265460	4829	32.21	3355	3380	3335	4400	2370	3385	3368.29	0.67	-273	3521	3452	3376	3307	3231	3415	3270	126	1015	1000	2230	5	1	12607989	426	-0.26	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.04	N	002820	1000	126 억	84942	N	N	4	N	N
20	20240926	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3365	-20	5	-0.59	2174590	649	4.33	3355	3375	3335	4400	2370	3385	3350.68	0.67	-157	3521	3452	3376	3307	3231	3415	3270	126	1015	1000	2230	5	1	12607989	424	-0.26	0.18	12	0.01	-12762.00	18943.00	4095	20240624	-17.83	2270	20231030	48.24	4095	-17.83	20240624	2305	45.99	20240320	4095	-17.83	20240624	2270	48.24	20231030	0.04	N	002820	1000	126 억	84942	N	N	4	N	N
21	20240926	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	-25	5	-0.74	2037150	608	4.05	3355	3375	3335	4400	2370	3385	3350.58	0.67	-154	3521	3452	3376	3307	3231	3415	3270	126	1015	1000	2230	5	1	12607989	424	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-17.95	2270	20231030	48.02	4095	-17.95	20240624	2305	45.77	20240320	4095	-17.95	20240624	2270	48.02	20231030	0.04	N	002820	1000	126 억	84942	N	N	4	N	N
22	20240926	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3340	-45	5	-1.33	1738655	519	3.46	3355	3375	3335	4400	2370	3385	3350.01	0.67	-151	3521	3452	3376	3307	3231	3415	3270	126	1015	1000	2230	5	1	12607989	421	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-18.44	2270	20231030	47.14	4095	-18.44	20240624	2305	44.90	20240320	4095	-18.44	20240624	2270	47.14	20231030	0.04	N	002820	1000	126 억	84942	N	N	4	N	N
23	20240926	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3355	-30	5	-0.89	812385	242	1.61	3355	3375	3355	4400	2370	3385	3356.96	0.67	-92	3521	3452	3376	3307	3231	3415	3270	126	1015	1000	2230	5	1	12607989	423	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-18.07	2270	20231030	47.80	4095	-18.07	20240624	2305	45.55	20240320	4095	-18.07	20240624	2270	47.80	20231030	0.04	N	002820	1000	126 억	84942	N	N	4	N	N
24	20240926	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	-25	5	-0.74	577455	172	1.15	3355	3375	3355	4400	2370	3385	3357.30	0.67	-35	3521	3452	3376	3307	3231	3415	3270	126	1015	1000	2230	5	1	12607989	424	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-17.95	2270	20231030	48.02	4095	-17.95	20240624	2305	45.77	20240320	4095	-17.95	20240624	2270	48.02	20231030	0.04	N	002820	1000	126 억	84942	N	N	4	N	N
25	20240926	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3355	-30	5	-0.89	13420	4	0.03	3355	3355	3355	4400	2370	3385	3355.00	0.67	4	3521	3452	3376	3307	3231	3415	3270	126	1015	1000	2230	5	1	12607989	423	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-18.07	2270	20231030	47.80	4095	-18.07	20240624	2305	45.55	20240320	4095	-18.07	20240624	2270	47.80	20231030	0.04	N	002820	1000	126 억	84942	N	N	4	N	N
26	20240925	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3385	-20	5	-0.59	50435035	14994	125.23	3445	3445	3300	4425	2385	3405	3363.68	0.67	-70	3498	3451	3408	3361	3318	3475	3385	126	1020	1000	2240	5	1	12607989	427	-0.27	0.18	12	0.12	-12762.00	18943.00	4095	20240624	-17.34	2270	20231030	49.12	4095	-17.34	20240624	2305	46.85	20240320	4095	-17.34	20240624	2270	49.12	20231030	0.04	N	002820	1000	126 억	85005	N	N	4	N	N
27	20240925	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3355	-50	5	-1.47	42666265	12698	106.06	3445	3445	3300	4425	2385	3405	3360.08	0.67	202	3498	3451	3408	3361	3318	3475	3385	126	1020	1000	2240	5	1	12607989	423	-0.26	0.18	12	0.10	-12762.00	18943.00	4095	20240624	-18.07	2270	20231030	47.80	4095	-18.07	20240624	2305	45.55	20240320	4095	-18.07	20240624	2270	47.80	20231030	0.04	N	002820	1000	126 억	85005	N	N	0	N	N
28	20240925	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3410	5	2	0.15	41889865	12470	104.15	3445	3445	3300	4425	2385	3405	3359.25	0.67	232	3498	3451	3408	3361	3318	3475	3385	126	1020	1000	2240	5	1	12607989	430	-0.27	0.18	12	0.10	-12762.00	18943.00	4095	20240624	-16.73	2270	20231030	50.22	4095	-16.73	20240624	2305	47.94	20240320	4095	-16.73	20240624	2270	50.22	20231030	0.04	N	002820	1000	126 억	85005	N	N	0	N	N
29	20240925	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3340	-65	5	-1.91	40002240	11913	99.50	3445	3445	3300	4425	2385	3405	3357.86	0.67	291	3498	3451	3408	3361	3318	3475	3385	126	1020	1000	2240	5	1	12607989	421	-0.26	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-18.44	2270	20231030	47.14	4095	-18.44	20240624	2305	44.90	20240320	4095	-18.44	20240624	2270	47.14	20231030	0.04	N	002820	1000	126 억	85005	N	N	0	N	N
30	20240925	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3365	-40	5	-1.17	20146060	5933	49.55	3445	3445	3355	4425	2385	3405	3395.59	0.67	78	3498	3451	3408	3361	3318	3475	3385	126	1020	1000	2240	5	1	12607989	424	-0.26	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-17.83	2270	20231030	48.24	4095	-17.83	20240624	2305	45.99	20240320	4095	-17.83	20240624	2270	48.24	20231030	0.04	N	002820	1000	126 억	85005	N	N	0	N	N
31	20240925	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3395	-10	5	-0.29	9006340	2655	22.17	3445	3445	3380	4425	2385	3405	3392.22	0.67	16	3498	3451	3408	3361	3318	3475	3385	126	1020	1000	2240	5	1	12607989	428	-0.27	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-17.09	2270	20231030	49.56	4095	-17.09	20240624	2305	47.29	20240320	4095	-17.09	20240624	2270	49.56	20231030	0.04	N	002820	1000	126 억	85005	N	N	0	N	N
32	20240925	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3395	-10	5	-0.29	7563325	2230	18.63	3445	3445	3385	4425	2385	3405	3391.63	0.67	22	3498	3451	3408	3361	3318	3475	3385	126	1020	1000	2240	5	1	12607989	428	-0.27	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-17.09	2270	20231030	49.56	4095	-17.09	20240624	2305	47.29	20240320	4095	-17.09	20240624	2270	49.56	20231030	0.04	N	002820	1000	126 억	85005	N	N	0	N	N
33	20240925	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3405	0	3	0.00	0	0	0.00	0	0	0	4425	2385	3405	0.00	0.67	0	3498	3451	3408	3361	3318	3475	3385	126	1020	1000	2240	5	1	12607989	429	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-16.85	2270	20231030	50.00	4095	-16.85	20240624	2305	47.72	20240320	4095	-16.85	20240624	2270	50.00	20231030	0.04	N	002820	1000	126 억	85005	N	N	0	N	N
34	20240924	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3405	20	2	0.59	40878380	11973	106.14	3380	3455	3365	4400	2370	3385	3414.21	0.67	440	3538	3461	3423	3346	3308	3442	3327	126	1015	1000	2230	5	1	12607989	429	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-16.85	2270	20231030	50.00	4095	-16.85	20240624	2305	47.72	20240320	4095	-16.85	20240624	2270	50.00	20231030	0.04	N	002820	1000	126 억	84543	N	N	0	N	N
35	20240924	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3410	25	2	0.74	40088525	11741	104.09	3380	3455	3365	4400	2370	3385	3414.40	0.67	520	3538	3461	3423	3346	3308	3442	3327	126	1015	1000	2230	5	1	12607989	430	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-16.73	2270	20231030	50.22	4095	-16.73	20240624	2305	47.94	20240320	4095	-16.73	20240624	2270	50.22	20231030	0.04	N	002820	1000	126 억	84543	N	N	0	N	N
36	20240924	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3390	5	2	0.15	37054255	10851	96.20	3380	3455	3365	4400	2370	3385	3414.82	0.67	523	3538	3461	3423	3346	3308	3442	3327	126	1015	1000	2230	5	1	12607989	427	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-17.22	2270	20231030	49.34	4095	-17.22	20240624	2305	47.07	20240320	4095	-17.22	20240624	2270	49.34	20231030	0.04	N	002820	1000	126 억	84543	N	N	0	N	N
37	20240924	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3410	25	2	0.74	36392715	10656	94.47	3380	3455	3365	4400	2370	3385	3415.23	0.67	453	3538	3461	3423	3346	3308	3442	3327	126	1015	1000	2230	5	1	12607989	430	-0.27	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-16.73	2270	20231030	50.22	4095	-16.73	20240624	2305	47.94	20240320	4095	-16.73	20240624	2270	50.22	20231030	0.04	N	002820	1000	126 억	84543	N	N	0	N	N
38	20240924	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3385	0	3	0.00	33423265	9785	86.75	3380	3455	3365	4400	2370	3385	3415.77	0.67	807	3538	3461	3423	3346	3308	3442	3327	126	1015	1000	2230	5	1	12607989	427	-0.27	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-17.34	2270	20231030	49.12	4095	-17.34	20240624	2305	46.85	20240320	4095	-17.34	20240624	2270	49.12	20231030	0.04	N	002820	1000	126 억	84543	N	N	0	N	N
39	20240924	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	15	2	0.44	29971730	8766	77.71	3380	3455	3365	4400	2370	3385	3419.09	0.67	812	3538	3461	3423	3346	3308	3442	3327	126	1015	1000	2230	5	1	12607989	429	-0.27	0.18	12	0.07	-12762.00	18943.00	4095	20240624	-16.97	2270	20231030	49.78	4095	-16.97	20240624	2305	47.51	20240320	4095	-16.97	20240624	2270	49.78	20231030	0.04	N	002820	1000	126 억	84543	N	N	0	N	N
40	20240924	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3405	20	2	0.59	27181995	7947	70.45	3380	3455	3365	4400	2370	3385	3420.41	0.67	828	3538	3461	3423	3346	3308	3442	3327	126	1015	1000	2230	5	1	12607989	429	-0.27	0.18	12	0.06	-12762.00	18943.00	4095	20240624	-16.85	2270	20231030	50.00	4095	-16.85	20240624	2305	47.72	20240320	4095	-16.85	20240624	2270	50.00	20231030	0.04	N	002820	1000	126 억	84543	N	N	0	N	N
41	20240924	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	-5	5	-0.15	16900	5	0.04	3380	3380	3380	4400	2370	3385	3380.00	0.67	0	3538	3461	3423	3346	3308	3442	3327	126	1015	1000	2230	5	1	12607989	426	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.04	N	002820	1000	126 억	84543	N	N	0	N	N
42	20240923	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3385	-115	5	-3.29	38470890	11280	126.71	3500	3500	3385	4550	2450	3500	3410.54	0.69	-2212	3610	3555	3495	3440	3380	3557	3442	126	1050	1000	2310	5	1	12607989	427	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-17.34	2270	20231030	49.12	4095	-17.34	20240624	2305	46.85	20240320	4095	-17.34	20240624	2270	49.12	20231030	0.04	N	002820	1000	126 억	86751	N	N	0	N	N
43	20240923	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3395	-105	5	-3.00	21677270	6342	71.24	3500	3500	3390	4550	2450	3500	3418.05	0.69	-1454	3610	3555	3495	3440	3380	3557	3442	126	1050	1000	2310	5	1	12607989	428	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-17.09	2270	20231030	49.56	4095	-17.09	20240624	2305	47.29	20240320	4095	-17.09	20240624	2270	49.56	20231030	0.04	N	002820	1000	126 억	86751	N	N	0	N	N
44	20240923	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3390	-110	5	-3.14	19471105	5693	63.95	3500	3500	3390	4550	2450	3500	3420.18	0.69	-1339	3610	3555	3495	3440	3380	3557	3442	126	1050	1000	2310	5	1	12607989	427	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-17.22	2270	20231030	49.34	4095	-17.22	20240624	2305	47.07	20240320	4095	-17.22	20240624	2270	49.34	20231030	0.04	N	002820	1000	126 억	86751	N	N	0	N	N
45	20240923	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3420	-80	5	-2.29	11171150	3255	36.56	3500	3500	3420	4550	2450	3500	3432.00	0.69	-826	3610	3555	3495	3440	3380	3557	3442	126	1050	1000	2310	5	1	12607989	431	-0.27	0.18	12	0.03	-12762.00	18943.00	4095	20240624	-16.48	2270	20231030	50.66	4095	-16.48	20240624	2305	48.37	20240320	4095	-16.48	20240624	2270	50.66	20231030	0.04	N	002820	1000	126 억	86751	N	N	0	N	N
46	20240923	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3425	-75	5	-2.14	8459405	2463	27.67	3500	3500	3425	4550	2450	3500	3434.59	0.69	-683	3610	3555	3495	3440	3380	3557	3442	126	1050	1000	2310	5	1	12607989	432	-0.27	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-16.36	2270	20231030	50.88	4095	-16.36	20240624	2305	48.59	20240320	4095	-16.36	20240624	2270	50.88	20231030	0.04	N	002820	1000	126 억	86751	N	N	0	N	N
47	20240923	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3425	-75	5	-2.14	8072380	2350	26.40	3500	3500	3425	4550	2450	3500	3435.06	0.69	-682	3610	3555	3495	3440	3380	3557	3442	126	1050	1000	2310	5	1	12607989	432	-0.27	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-16.36	2270	20231030	50.88	4095	-16.36	20240624	2305	48.59	20240320	4095	-16.36	20240624	2270	50.88	20231030	0.04	N	002820	1000	126 억	86751	N	N	0	N	N
48	20240923	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3425	-75	5	-2.14	6866780	1998	22.44	3500	3500	3425	4550	2450	3500	3436.83	0.69	-646	3610	3555	3495	3440	3380	3557	3442	126	1050	1000	2310	5	1	12607989	432	-0.27	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-16.36	2270	20231030	50.88	4095	-16.36	20240624	2305	48.59	20240320	4095	-16.36	20240624	2270	50.88	20231030	0.04	N	002820	1000	126 억	86751	N	N	0	N	N
49	20240923	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3490	-10	5	-0.29	104955	30	0.34	3500	3500	3490	4550	2450	3500	3498.50	0.69	-20	3610	3555	3495	3440	3380	3557	3442	126	1050	1000	2310	5	1	12607989	440	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-14.77	2270	20231030	53.74	4095	-14.77	20240624	2305	51.41	20240320	4095	-14.77	20240624	2270	53.74	20231030	0.04	N	002820	1000	126 억	86751	N	N	0	N	N
50	20240913	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3515	85	2	2.48	45037155	13086	58.35	3420	3535	3370	4455	2405	3430	3441.63	0.71	-651	3600	3515	3440	3355	3280	3510	3350	126	1025	1000	2260	5	1	12607989	443	-0.28	0.19	12	0.10	-12762.00	18943.00	4095	20240624	-14.16	2270	20231030	54.85	4095	-14.16	20240624	2305	52.49	20240320	4095	-14.16	20240624	2270	54.85	20231030	0.04	N	002820	1000	126 억	89011	N	N	1	N	N
51	20240913	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3460	30	2	0.87	32797850	9578	42.71	3420	3535	3370	4455	2405	3430	3424.29	0.71	-330	3600	3515	3440	3355	3280	3510	3350	126	1025	1000	2260	5	1	12607989	436	-0.27	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-15.51	2270	20231030	52.42	4095	-15.51	20240624	2305	50.11	20240320	4095	-15.51	20240624	2270	52.42	20231030	0.04	N	002820	1000	126 억	89011	N	N	1	N	N
52	20240913	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3415	-15	5	-0.44	22885245	6727	29.99	3420	3535	3370	4455	2405	3430	3402.00	0.71	650	3600	3515	3440	3355	3280	3510	3350	126	1025	1000	2260	5	1	12607989	431	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-16.61	2270	20231030	50.44	4095	-16.61	20240624	2305	48.16	20240320	4095	-16.61	20240624	2270	50.44	20231030	0.04	N	002820	1000	126 억	89011	N	N	1	N	N
53	20240913	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3415	-15	5	-0.44	22031700	6477	28.88	3420	3535	3370	4455	2405	3430	3401.53	0.71	846	3600	3515	3440	3355	3280	3510	3350	126	1025	1000	2260	5	1	12607989	431	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-16.61	2270	20231030	50.44	4095	-16.61	20240624	2305	48.16	20240320	4095	-16.61	20240624	2270	50.44	20231030	0.04	N	002820	1000	126 억	89011	N	N	1	N	N
54	20240913	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	-30	5	-0.87	17960555	5286	23.57	3420	3535	3370	4455	2405	3430	3397.76	0.71	856	3600	3515	3440	3355	3280	3510	3350	126	1025	1000	2260	5	1	12607989	429	-0.27	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-16.97	2270	20231030	49.78	4095	-16.97	20240624	2305	47.51	20240320	4095	-16.97	20240624	2270	49.78	20231030	0.04	N	002820	1000	126 억	89011	N	N	1	N	N
55	20240913	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3370	-60	5	-1.75	16731970	4922	21.95	3420	3535	3370	4455	2405	3430	3399.43	0.71	889	3600	3515	3440	3355	3280	3510	3350	126	1025	1000	2260	5	1	12607989	425	-0.26	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-17.70	2270	20231030	48.46	4095	-17.70	20240624	2305	46.20	20240320	4095	-17.70	20240624	2270	48.46	20231030	0.04	N	002820	1000	126 억	89011	N	N	1	N	N
56	20240913	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3455	25	2	0.73	849125	246	1.10	3420	3535	3420	4455	2405	3430	3451.73	0.71	78	3600	3515	3440	3355	3280	3510	3350	126	1025	1000	2260	5	1	12607989	436	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-15.63	2270	20231030	52.20	4095	-15.63	20240624	2305	49.89	20240320	4095	-15.63	20240624	2270	52.20	20231030	0.04	N	002820	1000	126 억	89011	N	N	1	N	N
57	20240913	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3420	-10	5	-0.29	3420	1	0.00	3420	3420	3420	4455	2405	3430	3420.00	0.71	0	3600	3515	3440	3355	3280	3510	3350	126	1025	1000	2260	5	1	12607989	431	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-16.48	2270	20231030	50.66	4095	-16.48	20240624	2305	48.37	20240320	4095	-16.48	20240624	2270	50.66	20231030	0.04	N	002820	1000	126 억	89011	N	N	1	N	N
58	20240912	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3430	0	3	0.00	76350590	22428	136.66	3430	3525	3365	4455	2405	3430	3404.25	0.71	-228	3543	3486	3438	3381	3333	3462	3357	126	1025	1000	2260	5	1	12607989	432	-0.27	0.18	12	0.18	-12762.00	18943.00	4095	20240624	-16.24	2270	20231030	51.10	4095	-16.24	20240624	2305	48.81	20240320	4095	-16.24	20240624	2270	51.10	20231030	0.04	N	002820	1000	126 억	89237	N	N	1	N	N
59	20240912	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3425	-5	5	-0.15	69492615	20427	124.46	3430	3525	3365	4455	2405	3430	3402.00	0.71	997	3543	3486	3438	3381	3333	3462	3357	126	1025	1000	2260	5	1	12607989	432	-0.27	0.18	12	0.16	-12762.00	18943.00	4095	20240624	-16.36	2270	20231030	50.88	4095	-16.36	20240624	2305	48.59	20240320	4095	-16.36	20240624	2270	50.88	20231030	0.04	N	002820	1000	126 억	89237	N	N	0	N	N
60	20240912	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3385	-45	5	-1.31	54311730	15997	97.47	3430	3525	3365	4455	2405	3430	3395.12	0.71	939	3543	3486	3438	3381	3333	3462	3357	126	1025	1000	2260	5	1	12607989	427	-0.27	0.18	12	0.13	-12762.00	18943.00	4095	20240624	-17.34	2270	20231030	49.12	4095	-17.34	20240624	2305	46.85	20240320	4095	-17.34	20240624	2270	49.12	20231030	0.04	N	002820	1000	126 억	89237	N	N	0	N	N
61	20240912	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	-50	5	-1.46	50241200	14790	90.12	3430	3525	3370	4455	2405	3430	3396.97	0.71	1121	3543	3486	3438	3381	3333	3462	3357	126	1025	1000	2260	5	1	12607989	426	-0.26	0.18	12	0.12	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.04	N	002820	1000	126 억	89237	N	N	0	N	N
62	20240912	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3390	-40	5	-1.17	46275775	13620	82.99	3430	3525	3370	4455	2405	3430	3397.63	0.71	911	3543	3486	3438	3381	3333	3462	3357	126	1025	1000	2260	5	1	12607989	427	-0.27	0.18	12	0.11	-12762.00	18943.00	4095	20240624	-17.22	2270	20231030	49.34	4095	-17.22	20240624	2305	47.07	20240320	4095	-17.22	20240624	2270	49.34	20231030	0.04	N	002820	1000	126 억	89237	N	N	0	N	N
63	20240912	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	-50	5	-1.46	46021995	13545	82.53	3430	3525	3370	4455	2405	3430	3397.71	0.71	895	3543	3486	3438	3381	3333	3462	3357	126	1025	1000	2260	5	1	12607989	426	-0.26	0.18	12	0.11	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.04	N	002820	1000	126 억	89237	N	N	0	N	N
64	20240912	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3420	-10	5	-0.29	14883785	4324	26.35	3430	3525	3420	4455	2405	3430	3442.13	0.71	-437	3543	3486	3438	3381	3333	3462	3357	126	1025	1000	2260	5	1	12607989	431	-0.27	0.18	12	0.03	-12762.00	18943.00	4095	20240624	-16.48	2270	20231030	50.66	4095	-16.48	20240624	2305	48.37	20240320	4095	-16.48	20240624	2270	50.66	20231030	0.04	N	002820	1000	126 억	89237	N	N	0	N	N
65	20240912	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3525	95	2	2.77	48495	14	0.09	3430	3525	3430	4455	2405	3430	3463.93	0.71	-5	3543	3486	3438	3381	3333	3462	3357	126	1025	1000	2260	5	1	12607989	444	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-13.92	2270	20231030	55.29	4095	-13.92	20240624	2305	52.93	20240320	4095	-13.92	20240624	2270	55.29	20231030	0.04	N	002820	1000	126 억	89237	N	N	0	N	N
66	20240911	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3430	-65	5	-1.86	56177935	16412	132.93	3450	3495	3390	4540	2450	3495	3422.98	0.70	568	3611	3552	3486	3427	3361	3520	3395	126	1045	1000	2300	5	1	12607989	432	-0.27	0.18	12	0.13	-12762.00	18943.00	4095	20240624	-16.24	2270	20231030	51.10	4095	-16.24	20240624	2305	48.81	20240320	4095	-16.24	20240624	2270	51.10	20231030	0.04	N	002820	1000	126 억	88677	N	N	0	N	N
67	20240911	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3455	-40	5	-1.14	48852485	14286	115.71	3450	3485	3390	4540	2450	3495	3419.61	0.70	893	3611	3552	3486	3427	3361	3520	3395	126	1045	1000	2300	5	1	12607989	436	-0.27	0.18	12	0.11	-12762.00	18943.00	4095	20240624	-15.63	2270	20231030	52.20	4095	-15.63	20240624	2305	49.89	20240320	4095	-15.63	20240624	2270	52.20	20231030	0.04	N	002820	1000	126 억	88677	N	N	0	N	N
68	20240911	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	-95	5	-2.72	40942470	11972	96.97	3450	3485	3390	4540	2450	3495	3419.85	0.70	1192	3611	3552	3486	3427	3361	3520	3395	126	1045	1000	2300	5	1	12607989	429	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-16.97	2270	20231030	49.78	4095	-16.97	20240624	2305	47.51	20240320	4095	-16.97	20240624	2270	49.78	20231030	0.04	N	002820	1000	126 억	88677	N	N	0	N	N
69	20240911	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3410	-85	5	-2.43	38221010	11171	90.48	3450	3485	3390	4540	2450	3495	3421.45	0.70	1194	3611	3552	3486	3427	3361	3520	3395	126	1045	1000	2300	5	1	12607989	430	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-16.73	2270	20231030	50.22	4095	-16.73	20240624	2305	47.94	20240320	4095	-16.73	20240624	2270	50.22	20231030	0.04	N	002820	1000	126 억	88677	N	N	0	N	N
70	20240911	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3390	-105	5	-3.00	37334575	10910	88.37	3450	3485	3390	4540	2450	3495	3422.05	0.70	1304	3611	3552	3486	3427	3361	3520	3395	126	1045	1000	2300	5	1	12607989	427	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-17.22	2270	20231030	49.34	4095	-17.22	20240624	2305	47.07	20240320	4095	-17.22	20240624	2270	49.34	20231030	0.04	N	002820	1000	126 억	88677	N	N	0	N	N
71	20240911	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3435	-60	5	-1.72	27394895	7981	64.64	3450	3485	3390	4540	2450	3495	3432.51	0.70	1309	3611	3552	3486	3427	3361	3520	3395	126	1045	1000	2300	5	1	12607989	433	-0.27	0.18	12	0.06	-12762.00	18943.00	4095	20240624	-16.12	2270	20231030	51.32	4095	-16.12	20240624	2305	49.02	20240320	4095	-16.12	20240624	2270	51.32	20231030	0.04	N	002820	1000	126 억	88677	N	N	0	N	N
72	20240911	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3450	-45	5	-1.29	13378900	3877	31.40	3450	3485	3415	4540	2450	3495	3450.84	0.70	876	3611	3552	3486	3427	3361	3520	3395	126	1045	1000	2300	5	1	12607989	435	-0.27	0.18	12	0.03	-12762.00	18943.00	4095	20240624	-15.75	2270	20231030	51.98	4095	-15.75	20240624	2305	49.67	20240320	4095	-15.75	20240624	2270	51.98	20231030	0.04	N	002820	1000	126 억	88677	N	N	0	N	N
73	20240911	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3415	-80	5	-2.29	170820	50	0.40	3450	3450	3415	4540	2450	3495	3416.40	0.70	0	3611	3552	3486	3427	3361	3520	3395	126	1045	1000	2300	5	1	12607989	431	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-16.61	2270	20231030	50.44	4095	-16.61	20240624	2305	48.16	20240320	4095	-16.61	20240624	2270	50.44	20231030	0.04	N	002820	1000	126 억	88677	N	N	0	N	N
74	20240910	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3495	30	2	0.87	43109200	12346	69.74	3500	3545	3420	4500	2430	3465	3491.75	0.73	-3762	3671	3567	3426	3322	3181	3620	3375	126	1035	1000	2280	5	1	12607989	441	-0.27	0.18	12	0.10	-12762.00	18943.00	4095	20240624	-14.65	2270	20231030	53.96	4095	-14.65	20240624	2305	51.63	20240320	4095	-14.65	20240624	2270	53.96	20231030	0.04	N	002820	1000	126 억	92425	N	N	0	N	N
75	20240910	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3460	-5	5	-0.14	32509120	9301	52.54	3500	3545	3420	4500	2430	3465	3495.23	0.73	-3039	3671	3567	3426	3322	3181	3620	3375	126	1035	1000	2280	5	1	12607989	436	-0.27	0.18	12	0.07	-12762.00	18943.00	4095	20240624	-15.51	2270	20231030	52.42	4095	-15.51	20240624	2305	50.11	20240320	4095	-15.51	20240624	2270	52.42	20231030	0.04	N	002820	1000	126 억	92425	N	N	0	N	N
76	20240910	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3445	-20	5	-0.58	27456835	7827	44.22	3500	3545	3445	4500	2430	3465	3507.96	0.73	-3003	3671	3567	3426	3322	3181	3620	3375	126	1035	1000	2280	5	1	12607989	434	-0.27	0.18	12	0.06	-12762.00	18943.00	4095	20240624	-15.87	2270	20231030	51.76	4095	-15.87	20240624	2305	49.46	20240320	4095	-15.87	20240624	2270	51.76	20231030	0.04	N	002820	1000	126 억	92425	N	N	0	N	N
77	20240910	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3480	15	2	0.43	23778870	6766	38.22	3500	3545	3445	4500	2430	3465	3514.46	0.73	-3005	3671	3567	3426	3322	3181	3620	3375	126	1035	1000	2280	5	1	12607989	439	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-15.02	2270	20231030	53.30	4095	-15.02	20240624	2305	50.98	20240320	4095	-15.02	20240624	2270	53.30	20231030	0.04	N	002820	1000	126 억	92425	N	N	0	N	N
78	20240910	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3475	10	2	0.29	22338285	6351	35.88	3500	3545	3445	4500	2430	3465	3517.29	0.73	-2809	3671	3567	3426	3322	3181	3620	3375	126	1035	1000	2280	5	1	12607989	438	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-15.14	2270	20231030	53.08	4095	-15.14	20240624	2305	50.76	20240320	4095	-15.14	20240624	2270	53.08	20231030	0.04	N	002820	1000	126 억	92425	N	N	0	N	N
79	20240910	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3475	10	2	0.29	20677630	5872	33.17	3500	3545	3475	4500	2430	3465	3521.39	0.73	-2647	3671	3567	3426	3322	3181	3620	3375	126	1035	1000	2280	5	1	12607989	438	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-15.14	2270	20231030	53.08	4095	-15.14	20240624	2305	50.76	20240320	4095	-15.14	20240624	2270	53.08	20231030	0.04	N	002820	1000	126 억	92425	N	N	0	N	N
80	20240910	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3500	35	2	1.01	18118300	5137	29.02	3500	3545	3500	4500	2430	3465	3527.02	0.73	-2634	3671	3567	3426	3322	3181	3620	3375	126	1035	1000	2280	5	1	12607989	441	-0.27	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-14.53	2270	20231030	54.19	4095	-14.53	20240624	2305	51.84	20240320	4095	-14.53	20240624	2270	54.19	20231030	0.04	N	002820	1000	126 억	92425	N	N	0	N	N
81	20240910	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3525	60	2	1.73	563750	160	0.90	3500	3525	3500	4500	2430	3465	3523.44	0.73	-160	3671	3567	3426	3322	3181	3620	3375	126	1035	1000	2280	5	1	12607989	444	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-13.92	2270	20231030	55.29	4095	-13.92	20240624	2305	52.93	20240320	4095	-13.92	20240624	2270	55.29	20231030	0.04	N	002820	1000	126 억	92425	N	N	0	N	N
82	20240909	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3465	5	2	0.14	60868660	17702	47.07	3445	3530	3285	4495	2425	3460	3438.15	0.75	-2177	3720	3590	3360	3230	3000	3655	3295	126	1035	1000	2280	5	1	12607989	437	-0.27	0.18	12	0.14	-12762.00	18943.00	4095	20240624	-15.38	2270	20231030	52.64	4095	-15.38	20240624	2305	50.33	20240320	4095	-15.38	20240624	2270	52.64	20231030	0.04	N	002820	1000	126 억	94565	N	N	0	N	N
83	20240909	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3455	-5	5	-0.14	55191350	16058	42.70	3445	3530	3285	4495	2425	3460	3436.56	0.75	-1194	3720	3590	3360	3230	3000	3655	3295	126	1035	1000	2280	5	1	12607989	436	-0.27	0.18	12	0.13	-12762.00	18943.00	4095	20240624	-15.63	2270	20231030	52.20	4095	-15.63	20240624	2305	49.89	20240320	4095	-15.63	20240624	2270	52.20	20231030	0.04	N	002820	1000	126 억	94565	N	N	0	N	N
84	20240909	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3440	-20	5	-0.58	52161990	15178	40.36	3445	3530	3285	4495	2425	3460	3436.21	0.75	-1033	3720	3590	3360	3230	3000	3655	3295	126	1035	1000	2280	5	1	12607989	434	-0.27	0.18	12	0.12	-12762.00	18943.00	4095	20240624	-16.00	2270	20231030	51.54	4095	-16.00	20240624	2305	49.24	20240320	4095	-16.00	20240624	2270	51.54	20231030	0.04	N	002820	1000	126 억	94565	N	N	0	N	N
85	20240909	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3430	-30	5	-0.87	40627525	11832	31.46	3445	3530	3285	4495	2425	3460	3433.01	0.75	-770	3720	3590	3360	3230	3000	3655	3295	126	1035	1000	2280	5	1	12607989	432	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-16.24	2270	20231030	51.10	4095	-16.24	20240624	2305	48.81	20240320	4095	-16.24	20240624	2270	51.10	20231030	0.04	N	002820	1000	126 억	94565	N	N	0	N	N
86	20240909	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3450	-10	5	-0.29	21726745	6320	16.80	3445	3530	3285	4495	2425	3460	3436.67	0.75	-251	3720	3590	3360	3230	3000	3655	3295	126	1035	1000	2280	5	1	12607989	435	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-15.75	2270	20231030	51.98	4095	-15.75	20240624	2305	49.67	20240320	4095	-15.75	20240624	2270	51.98	20231030	0.04	N	002820	1000	126 억	94565	N	N	0	N	N
87	20240909	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3450	-10	5	-0.29	11390010	3346	8.90	3445	3470	3285	4495	2425	3460	3398.56	0.75	392	3720	3590	3360	3230	3000	3655	3295	126	1035	1000	2280	5	1	12607989	435	-0.27	0.18	12	0.03	-12762.00	18943.00	4095	20240624	-15.75	2270	20231030	51.98	4095	-15.75	20240624	2305	49.67	20240320	4095	-15.75	20240624	2270	51.98	20231030	0.04	N	002820	1000	126 억	94565	N	N	0	N	N
88	20240909	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3455	-5	5	-0.14	9652035	2840	7.55	3445	3470	3285	4495	2425	3460	3391.35	0.75	457	3720	3590	3360	3230	3000	3655	3295	126	1035	1000	2280	5	1	12607989	436	-0.27	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-15.63	2270	20231030	52.20	4095	-15.63	20240624	2305	49.89	20240320	4095	-15.63	20240624	2270	52.20	20231030	0.04	N	002820	1000	126 억	94565	N	N	0	N	N
89	20240909	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3410	-50	5	-1.45	2170350	632	1.68	3445	3445	3410	4495	2425	3460	3410.69	0.75	-331	3720	3590	3360	3230	3000	3655	3295	126	1035	1000	2280	5	1	12607989	430	-0.27	0.18	12	0.01	-12762.00	18943.00	4095	20240624	-16.73	2270	20231030	50.22	4095	-16.73	20240624	2305	47.94	20240320	4095	-16.73	20240624	2270	50.22	20231030	0.04	N	002820	1000	126 억	94565	N	N	0	N	N
90	20240906	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3460	170	2	5.17	122406320	37579	144.19	3290	3490	3130	4275	2305	3290	3252.90	0.73	2987	3536	3412	3341	3217	3146	3377	3182	126	985	1000	2170	5	1	12607989	436	-0.27	0.18	12	0.30	-12762.00	18943.00	4095	20240624	-15.51	2270	20231030	52.42	4095	-15.51	20240624	2305	50.11	20240320	4095	-15.51	20240624	2270	52.42	20231030	0.04	N	002820	1000	126 억	91408	N	N	0	N	N
91	20240906	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3335	45	2	1.37	99499715	30887	118.51	3290	3350	3130	4275	2305	3290	3221.41	0.73	4933	3536	3412	3341	3217	3146	3377	3182	126	985	1000	2170	5	1	12607989	420	-0.26	0.18	12	0.24	-12762.00	18943.00	4095	20240624	-18.56	2270	20231030	46.92	4095	-18.56	20240624	2305	44.69	20240320	4095	-18.56	20240624	2270	46.92	20231030	0.04	N	002820	1000	126 억	91408	N	N	0	N	N
92	20240906	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3195	-95	5	-2.89	62252030	19360	74.28	3290	3350	3130	4275	2305	3290	3215.50	0.73	-408	3536	3412	3341	3217	3146	3377	3182	126	985	1000	2170	5	1	12607989	403	-0.25	0.17	12	0.15	-12762.00	18943.00	4095	20240624	-21.98	2270	20231030	40.75	4095	-21.98	20240624	2305	38.61	20240320	4095	-21.98	20240624	2270	40.75	20231030	0.04	N	002820	1000	126 억	91408	N	N	0	N	N
93	20240906	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	-115	5	-3.50	43913280	13576	52.09	3290	3350	3130	4275	2305	3290	3234.63	0.73	-516	3536	3412	3341	3217	3146	3377	3182	126	985	1000	2170	5	1	12607989	400	-0.25	0.17	12	0.11	-12762.00	18943.00	4095	20240624	-22.47	2270	20231030	39.87	4095	-22.47	20240624	2305	37.74	20240320	4095	-22.47	20240624	2270	39.87	20231030	0.04	N	002820	1000	126 억	91408	N	N	0	N	N
94	20240906	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3200	-90	5	-2.74	31460505	9648	37.02	3290	3350	3195	4275	2305	3290	3260.83	0.73	-686	3536	3412	3341	3217	3146	3377	3182	126	985	1000	2170	5	1	12607989	403	-0.25	0.17	12	0.08	-12762.00	18943.00	4095	20240624	-21.86	2270	20231030	40.97	4095	-21.86	20240624	2305	38.83	20240320	4095	-21.86	20240624	2270	40.97	20231030	0.04	N	002820	1000	126 억	91408	N	N	0	N	N
95	20240906	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3265	-25	5	-0.76	26369870	8060	30.93	3290	3350	3215	4275	2305	3290	3271.70	0.73	-835	3536	3412	3341	3217	3146	3377	3182	126	985	1000	2170	5	1	12607989	412	-0.26	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-20.27	2270	20231030	43.83	4095	-20.27	20240624	2305	41.65	20240320	4095	-20.27	20240624	2270	43.83	20231030	0.04	N	002820	1000	126 억	91408	N	N	0	N	N
96	20240906	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	-10	5	-0.30	17142450	5208	19.98	3290	3350	3230	4275	2305	3290	3291.56	0.73	-1062	3536	3412	3341	3217	3146	3377	3182	126	985	1000	2170	5	1	12607989	414	-0.26	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-19.90	2270	20231030	44.49	4095	-19.90	20240624	2305	42.30	20240320	4095	-19.90	20240624	2270	44.49	20231030	0.04	N	002820	1000	126 억	91408	N	N	0	N	N
97	20240906	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3290	0	3	0.00	55930	17	0.07	3290	3290	3290	4275	2305	3290	3290.00	0.73	-17	3536	3412	3341	3217	3146	3377	3182	126	985	1000	2170	5	1	12607989	415	-0.26	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-19.66	2270	20231030	44.93	4095	-19.66	20240624	2305	42.73	20240320	4095	-19.66	20240624	2270	44.93	20231030	0.04	N	002820	1000	126 억	91408	N	N	0	N	N
98	20240905	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3290	-140	5	-4.08	87691160	26062	59.83	3365	3465	3270	4455	2405	3430	3340.74	0.72	761	3563	3496	3363	3296	3163	3530	3330	126	1025	1000	2260	5	1	12607989	415	-0.26	0.17	12	0.21	-12762.00	18943.00	4095	20240624	-19.66	2270	20231030	44.93	4095	-19.66	20240624	2305	42.73	20240320	4095	-19.66	20240624	2270	44.93	20231030	0.04	N	002820	1000	126 억	90602	N	N	0	N	N
99	20240905	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3330	-100	5	-2.92	76879405	22775	52.29	3365	3465	3270	4455	2405	3430	3351.47	0.72	1766	3563	3496	3363	3296	3163	3530	3330	126	1025	1000	2260	5	1	12607989	420	-0.26	0.18	12	0.18	-12762.00	18943.00	4095	20240624	-18.68	2270	20231030	46.70	4095	-18.68	20240624	2305	44.47	20240320	4095	-18.68	20240624	2270	46.70	20231030	0.04	N	002820	1000	126 억	90602	N	N	0	N	N
100	20240905	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3330	-100	5	-2.92	73878870	21868	50.21	3365	3465	3270	4455	2405	3430	3354.11	0.72	1947	3563	3496	3363	3296	3163	3530	3330	126	1025	1000	2260	5	1	12607989	420	-0.26	0.18	12	0.17	-12762.00	18943.00	4095	20240624	-18.68	2270	20231030	46.70	4095	-18.68	20240624	2305	44.47	20240320	4095	-18.68	20240624	2270	46.70	20231030	0.04	N	002820	1000	126 억	90602	N	N	0	N	N
101	20240905	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3325	-105	5	-3.06	67931220	20077	46.09	3365	3465	3270	4455	2405	3430	3358.66	0.72	2949	3563	3496	3363	3296	3163	3530	3330	126	1025	1000	2260	5	1	12607989	419	-0.26	0.18	12	0.16	-12762.00	18943.00	4095	20240624	-18.80	2270	20231030	46.48	4095	-18.80	20240624	2305	44.25	20240320	4095	-18.80	20240624	2270	46.48	20231030	0.04	N	002820	1000	126 억	90602	N	N	0	N	N
102	20240905	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3355	-75	5	-2.19	48171900	14098	32.37	3365	3465	3350	4455	2405	3430	3404.04	0.72	1398	3563	3496	3363	3296	3163	3530	3330	126	1025	1000	2260	5	1	12607989	423	-0.26	0.18	12	0.11	-12762.00	18943.00	4095	20240624	-18.07	2270	20231030	47.80	4095	-18.07	20240624	2305	45.55	20240320	4095	-18.07	20240624	2270	47.80	20231030	0.04	N	002820	1000	126 억	90602	N	N	0	N	N
103	20240905	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	-30	5	-0.87	39627485	11559	26.54	3365	3465	3365	4455	2405	3430	3425.64	0.72	982	3563	3496	3363	3296	3163	3530	3330	126	1025	1000	2260	5	1	12607989	429	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-16.97	2270	20231030	49.78	4095	-16.97	20240624	2305	47.51	20240320	4095	-16.97	20240624	2270	49.78	20231030	0.04	N	002820	1000	126 억	90602	N	N	0	N	N
104	20240905	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3435	5	2	0.15	32891850	9588	22.01	3365	3465	3365	4455	2405	3430	3431.94	0.72	261	3563	3496	3363	3296	3163	3530	3330	126	1025	1000	2260	5	1	12607989	433	-0.27	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-16.12	2270	20231030	51.32	4095	-16.12	20240624	2305	49.02	20240320	4095	-16.12	20240624	2270	51.32	20231030	0.04	N	002820	1000	126 억	90602	N	N	0	N	N
105	20240905	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3430	0	3	0.00	24010000	7000	16.07	0	0	0	4455	2405	3430	0.00	0.72	0	3563	3496	3363	3296	3163	3530	3330	126	1025	1000	2260	5	1	12607989	432	-0.27	0.18	12	0.06	-12762.00	18943.00	4095	20240624	-16.24	2270	20231030	51.10	4095	-16.24	20240624	2305	48.81	20240320	4095	-16.24	20240624	2270	51.10	20231030	0.04	N	002820	1000	126 억	90602	N	N	0	N	N
106	20240904	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3430	-10	5	-0.29	143968390	43557	200.58	3310	3430	3230	4470	2410	3440	3305.29	0.72	-1114	3576	3507	3471	3402	3366	3490	3385	126	1030	1000	2270	5	1	12607989	432	-0.27	0.18	12	0.35	-12762.00	18943.00	4095	20240624	-16.24	2270	20231030	51.10	4095	-16.24	20240624	2305	48.81	20240320	4095	-16.24	20240624	2270	51.10	20231030	0.04	N	002820	1000	126 억	91140	N	N	3	N	N
107	20240904	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	-80	5	-2.33	129928245	39400	181.44	3310	3430	3230	4470	2410	3440	3297.67	0.72	-841	3576	3507	3471	3402	3366	3490	3385	126	1030	1000	2270	5	1	12607989	424	-0.26	0.18	12	0.31	-12762.00	18943.00	4095	20240624	-17.95	2270	20231030	48.02	4095	-17.95	20240624	2305	45.77	20240320	4095	-17.95	20240624	2270	48.02	20231030	0.04	N	002820	1000	126 억	91140	N	N	3	N	N
108	20240904	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3235	-205	5	-5.96	92374235	28095	129.38	3310	3395	3230	4470	2410	3440	3287.92	0.72	289	3576	3507	3471	3402	3366	3490	3385	126	1030	1000	2270	5	1	12607989	408	-0.25	0.17	12	0.22	-12762.00	18943.00	4095	20240624	-21.00	2270	20231030	42.51	4095	-21.00	20240624	2305	40.35	20240320	4095	-21.00	20240624	2270	42.51	20231030	0.04	N	002820	1000	126 억	91140	N	N	3	N	N
109	20240904	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	-190	5	-5.52	81836220	24838	114.38	3310	3395	3245	4470	2410	3440	3294.80	0.72	1714	3576	3507	3471	3402	3366	3490	3385	126	1030	1000	2270	5	1	12607989	410	-0.25	0.17	12	0.20	-12762.00	18943.00	4095	20240624	-20.63	2270	20231030	43.17	4095	-20.63	20240624	2305	41.00	20240320	4095	-20.63	20240624	2270	43.17	20231030	0.04	N	002820	1000	126 억	91140	N	N	3	N	N
110	20240904	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3265	-175	5	-5.09	72052250	21834	100.55	3310	3395	3245	4470	2410	3440	3300.00	0.72	2132	3576	3507	3471	3402	3366	3490	3385	126	1030	1000	2270	5	1	12607989	412	-0.26	0.17	12	0.17	-12762.00	18943.00	4095	20240624	-20.27	2270	20231030	43.83	4095	-20.27	20240624	2305	41.65	20240320	4095	-20.27	20240624	2270	43.83	20231030	0.04	N	002820	1000	126 억	91140	N	N	3	N	N
111	20240904	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	-125	5	-3.63	50232775	15154	69.79	3310	3395	3245	4470	2410	3440	3314.82	0.72	1790	3576	3507	3471	3402	3366	3490	3385	126	1030	1000	2270	5	1	12607989	418	-0.26	0.17	12	0.12	-12762.00	18943.00	4095	20240624	-19.05	2270	20231030	46.04	4095	-19.05	20240624	2305	43.82	20240320	4095	-19.05	20240624	2270	46.04	20231030	0.04	N	002820	1000	126 억	91140	N	N	3	N	N
112	20240904	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3330	-110	5	-3.20	16594230	4951	22.80	3310	3395	3300	4470	2410	3440	3351.69	0.72	-513	3576	3507	3471	3402	3366	3490	3385	126	1030	1000	2270	5	1	12607989	420	-0.26	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-18.68	2270	20231030	46.70	4095	-18.68	20240624	2305	44.47	20240320	4095	-18.68	20240624	2270	46.70	20231030	0.04	N	002820	1000	126 억	91140	N	N	3	N	N
113	20240904	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	-125	5	-3.63	162570	49	0.23	3310	3375	3300	4470	2410	3440	3317.76	0.72	0	3576	3507	3471	3402	3366	3490	3385	126	1030	1000	2270	5	1	12607989	418	-0.26	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-19.05	2270	20231030	46.04	4095	-19.05	20240624	2305	43.82	20240320	4095	-19.05	20240624	2270	46.04	20231030	0.04	N	002820	1000	126 억	91140	N	N	3	N	N
114	20240903	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3440	-105	5	-2.96	75181760	21714	160.36	3530	3540	3435	4605	2485	3545	3462.36	0.74	-1852	3695	3620	3560	3485	3425	3590	3455	126	1060	1000	2330	5	1	12607989	434	-0.27	0.18	12	0.17	-12762.00	18943.00	4095	20240624	-16.00	2270	20231030	51.54	4095	-16.00	20240624	2305	49.24	20240320	4095	-16.00	20240624	2270	51.54	20231030	0.04	N	002820	1000	126 억	92957	N	N	3	N	N
115	20240903	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3465	-80	5	-2.26	60079940	17331	127.99	3530	3540	3440	4605	2485	3545	3466.62	0.74	-1652	3695	3620	3560	3485	3425	3590	3455	126	1060	1000	2330	5	1	12607989	437	-0.27	0.18	12	0.14	-12762.00	18943.00	4095	20240624	-15.38	2270	20231030	52.64	4095	-15.38	20240624	2305	50.33	20240320	4095	-15.38	20240624	2270	52.64	20231030	0.04	N	002820	1000	126 억	92957	N	N	0	N	N
116	20240903	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3450	-95	5	-2.68	51856685	14956	110.45	3530	3540	3440	4605	2485	3545	3467.28	0.74	-711	3695	3620	3560	3485	3425	3590	3455	126	1060	1000	2330	5	1	12607989	435	-0.27	0.18	12	0.12	-12762.00	18943.00	4095	20240624	-15.75	2270	20231030	51.98	4095	-15.75	20240624	2305	49.67	20240320	4095	-15.75	20240624	2270	51.98	20231030	0.04	N	002820	1000	126 억	92957	N	N	0	N	N
117	20240903	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3460	-85	5	-2.40	50327580	14513	107.18	3530	3540	3440	4605	2485	3545	3467.76	0.74	-290	3695	3620	3560	3485	3425	3590	3455	126	1060	1000	2330	5	1	12607989	436	-0.27	0.18	12	0.12	-12762.00	18943.00	4095	20240624	-15.51	2270	20231030	52.42	4095	-15.51	20240624	2305	50.11	20240320	4095	-15.51	20240624	2270	52.42	20231030	0.04	N	002820	1000	126 억	92957	N	N	0	N	N
118	20240903	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3460	-85	5	-2.40	47726560	13762	101.63	3530	3540	3440	4605	2485	3545	3468.00	0.74	68	3695	3620	3560	3485	3425	3590	3455	126	1060	1000	2330	5	1	12607989	436	-0.27	0.18	12	0.11	-12762.00	18943.00	4095	20240624	-15.51	2270	20231030	52.42	4095	-15.51	20240624	2305	50.11	20240320	4095	-15.51	20240624	2270	52.42	20231030	0.04	N	002820	1000	126 억	92957	N	N	0	N	N
119	20240903	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3445	-100	5	-2.82	42589530	12278	90.67	3530	3540	3440	4605	2485	3545	3468.77	0.74	574	3695	3620	3560	3485	3425	3590	3455	126	1060	1000	2330	5	1	12607989	434	-0.27	0.18	12	0.10	-12762.00	18943.00	4095	20240624	-15.87	2270	20231030	51.76	4095	-15.87	20240624	2305	49.46	20240320	4095	-15.87	20240624	2270	51.76	20231030	0.04	N	002820	1000	126 억	92957	N	N	0	N	N
120	20240903	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3495	-50	5	-1.41	17003200	4874	35.99	3530	3540	3460	4605	2485	3545	3488.55	0.74	593	3695	3620	3560	3485	3425	3590	3455	126	1060	1000	2330	5	1	12607989	441	-0.27	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-14.65	2270	20231030	53.96	4095	-14.65	20240624	2305	51.63	20240320	4095	-14.65	20240624	2270	53.96	20231030	0.04	N	002820	1000	126 억	92957	N	N	0	N	N
121	20240903	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3545	0	3	0.00	0	0	0.00	0	0	0	4605	2485	3545	0.00	0.74	0	3695	3620	3560	3485	3425	3590	3455	126	1060	1000	2330	5	1	12607989	447	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-13.43	2270	20231030	56.17	4095	-13.43	20240624	2305	53.80	20240320	4095	-13.43	20240624	2270	56.17	20231030	0.04	N	002820	1000	126 억	92957	N	N	0	N	N
122	20240902	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3545	-65	5	-1.80	47825470	13495	68.61	3610	3635	3500	4690	2530	3610	3543.90	0.75	-1725	3710	3660	3600	3550	3490	3685	3575	126	1080	1000	2380	5	1	12607989	447	-0.28	0.19	12	0.11	-12762.00	18943.00	4095	20240624	-13.43	2270	20231030	56.17	4095	-13.43	20240624	2305	53.80	20240320	4095	-13.43	20240624	2270	56.17	20231030	0.05	N	002820	1000	126 억	94631	N	N	1	N	N
123	20240902	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3515	-95	5	-2.63	32078720	9030	45.91	3610	3635	3510	4690	2530	3610	3552.46	0.75	-1032	3710	3660	3600	3550	3490	3685	3575	126	1080	1000	2380	5	1	12607989	443	-0.28	0.19	12	0.07	-12762.00	18943.00	4095	20240624	-14.16	2270	20231030	54.85	4095	-14.16	20240624	2305	52.49	20240320	4095	-14.16	20240624	2270	54.85	20231030	0.05	N	002820	1000	126 억	94631	N	N	1	N	N
124	20240902	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3540	-70	5	-1.94	29686715	8350	42.45	3610	3635	3510	4690	2530	3610	3555.30	0.75	-1043	3710	3660	3600	3550	3490	3685	3575	126	1080	1000	2380	5	1	12607989	446	-0.28	0.19	12	0.07	-12762.00	18943.00	4095	20240624	-13.55	2270	20231030	55.95	4095	-13.55	20240624	2305	53.58	20240320	4095	-13.55	20240624	2270	55.95	20231030	0.05	N	002820	1000	126 억	94631	N	N	1	N	N
125	20240902	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3520	-90	5	-2.49	29334100	8250	41.95	3610	3635	3510	4690	2530	3610	3555.65	0.75	-972	3710	3660	3600	3550	3490	3685	3575	126	1080	1000	2380	5	1	12607989	444	-0.28	0.19	12	0.07	-12762.00	18943.00	4095	20240624	-14.04	2270	20231030	55.07	4095	-14.04	20240624	2305	52.71	20240320	4095	-14.04	20240624	2270	55.07	20231030	0.05	N	002820	1000	126 억	94631	N	N	1	N	N
126	20240902	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3520	-90	5	-2.49	26703590	7503	38.15	3610	3635	3520	4690	2530	3610	3559.06	0.75	-959	3710	3660	3600	3550	3490	3685	3575	126	1080	1000	2380	5	1	12607989	444	-0.28	0.19	12	0.06	-12762.00	18943.00	4095	20240624	-14.04	2270	20231030	55.07	4095	-14.04	20240624	2305	52.71	20240320	4095	-14.04	20240624	2270	55.07	20231030	0.05	N	002820	1000	126 억	94631	N	N	1	N	N
127	20240902	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3590	-20	5	-0.55	13289420	3716	18.89	3610	3635	3545	4690	2530	3610	3576.27	0.75	-908	3710	3660	3600	3550	3490	3685	3575	126	1080	1000	2380	5	1	12607989	453	-0.28	0.19	12	0.03	-12762.00	18943.00	4095	20240624	-12.33	2270	20231030	58.15	4095	-12.33	20240624	2305	55.75	20240320	4095	-12.33	20240624	2270	58.15	20231030	0.05	N	002820	1000	126 억	94631	N	N	1	N	N
128	20240902	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3580	-30	5	-0.83	5564625	1556	7.91	3610	3615	3545	4690	2530	3610	3576.24	0.75	-590	3710	3660	3600	3550	3490	3685	3575	126	1080	1000	2380	5	1	12607989	451	-0.28	0.19	12	0.01	-12762.00	18943.00	4095	20240624	-12.58	2270	20231030	57.71	4095	-12.58	20240624	2305	55.31	20240320	4095	-12.58	20240624	2270	57.71	20231030	0.05	N	002820	1000	126 억	94631	N	N	1	N	N
129	20240902	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3610	0	3	0.00	0	0	0.00	0	0	0	4690	2530	3610	0.00	0.75	0	3710	3660	3600	3550	3490	3685	3575	126	1080	1000	2380	5	1	12607989	455	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-11.84	2270	20231030	59.03	4095	-11.84	20240624	2305	56.62	20240320	4095	-11.84	20240624	2270	59.03	20231030	0.05	N	002820	1000	126 억	94631	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History