KissMeData/002820/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +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	20241031	160141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	-205	5	-6.48	59645755	19789	182.61	3105	3105	2960	4110	2220	3165	3014.09	0.58	-296	3295	3230	3115	3050	2935	3262	3082	126	945	1000	2080	5	1	12607989	373	-0.23	0.16	12	0.16	-12762.00	18943.00	4095	20240624	-27.72	2270	20231030	30.40	4095	-27.72	20240624	2305	28.42	20240320	4095	-27.72	20240624	2280	29.82	20231031	0.03	N	002820	1000	126 억	73162	N	N	0	N	N
3	20241031	150143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-125	5	-3.95	26224425	8628	79.62	3105	3105	3020	4110	2220	3165	3039.46	0.58	17	3295	3230	3115	3050	2935	3262	3082	126	945	1000	2080	5	1	12607989	383	-0.24	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2280	33.33	20231031	0.03	N	002820	1000	126 억	73162	N	N	0	N	N
4	20241031	140143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3055	-110	5	-3.48	14773080	4850	44.75	3105	3105	3020	4110	2220	3165	3046.00	0.58	-450	3295	3230	3115	3050	2935	3262	3082	126	945	1000	2080	5	1	12607989	385	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-25.40	2270	20231030	34.58	4095	-25.40	20240624	2305	32.54	20240320	4095	-25.40	20240624	2280	33.99	20231031	0.03	N	002820	1000	126 억	73162	N	N	0	N	N
5	20241031	130142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	-105	5	-3.32	13232525	4344	40.08	3105	3105	3020	4110	2220	3165	3046.16	0.58	-486	3295	3230	3115	3050	2935	3262	3082	126	945	1000	2080	5	1	12607989	386	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-25.27	2270	20231030	34.80	4095	-25.27	20240624	2305	32.75	20240320	4095	-25.27	20240624	2280	34.21	20231031	0.03	N	002820	1000	126 억	73162	N	N	0	N	N
6	20241031	120142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-125	5	-3.95	12017140	3946	36.41	3105	3105	3020	4110	2220	3165	3045.40	0.58	-454	3295	3230	3115	3050	2935	3262	3082	126	945	1000	2080	5	1	12607989	383	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2280	33.33	20231031	0.03	N	002820	1000	126 억	73162	N	N	0	N	N
7	20241031	110141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	-120	5	-3.79	11947270	3923	36.20	3105	3105	3020	4110	2220	3165	3045.44	0.58	-442	3295	3230	3115	3050	2935	3262	3082	126	945	1000	2080	5	1	12607989	384	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-25.64	2270	20231030	34.14	4095	-25.64	20240624	2305	32.10	20240320	4095	-25.64	20240624	2280	33.55	20231031	0.03	N	002820	1000	126 억	73162	N	N	0	N	N
8	20241031	100142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-125	5	-3.95	8185235	2680	24.73	3105	3105	3020	4110	2220	3165	3054.19	0.58	-427	3295	3230	3115	3050	2935	3262	3082	126	945	1000	2080	5	1	12607989	383	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2280	33.33	20231031	0.03	N	002820	1000	126 억	73162	N	N	0	N	N
9	20241031	090142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	-145	5	-4.58	2429465	787	7.26	3105	3105	3020	4110	2220	3165	3086.99	0.58	45	3295	3230	3115	3050	2935	3262	3082	126	945	1000	2080	5	1	12607989	381	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.25	2270	20231030	33.04	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2280	32.46	20231031	0.03	N	002820	1000	126 억	73162	N	N	0	N	N
10	20241030	160141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3165	110	2	3.60	25396565	8374	39.17	3055	3180	3000	3970	2140	3055	3032.79	0.59	-910	3261	3157	3096	2992	2931	3127	2962	126	915	1000	2010	5	1	12607989	399	-0.25	0.17	12	0.07	-12762.00	18943.00	4095	20240624	-22.71	2270	20231030	39.43	4095	-22.71	20240624	2305	37.31	20240320	4095	-22.71	20240624	2270	39.43	20231030	0.03	N	002820	1000	126 억	74070	N	N	0	N	N
11	20241030	150143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	-5	5	-0.16	20633870	6833	31.97	3055	3085	3000	3970	2140	3055	3019.74	0.59	-872	3261	3157	3096	2992	2931	3127	2962	126	915	1000	2010	5	1	12607989	385	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-25.52	2270	20231030	34.36	4095	-25.52	20240624	2305	32.32	20240320	4095	-25.52	20240624	2270	34.36	20231030	0.03	N	002820	1000	126 억	74070	N	N	0	N	N
12	20241030	140142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	-5	5	-0.16	19920275	6599	30.87	3055	3085	3000	3970	2140	3055	3018.68	0.59	-858	3261	3157	3096	2992	2931	3127	2962	126	915	1000	2010	5	1	12607989	385	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-25.52	2270	20231030	34.36	4095	-25.52	20240624	2305	32.32	20240320	4095	-25.52	20240624	2270	34.36	20231030	0.03	N	002820	1000	126 억	74070	N	N	0	N	N
13	20241030	130143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-30	5	-0.98	19159770	6348	29.70	3055	3055	3000	3970	2140	3055	3018.24	0.59	-643	3261	3157	3096	2992	2931	3127	2962	126	915	1000	2010	5	1	12607989	381	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-26.13	2270	20231030	33.26	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2270	33.26	20231030	0.03	N	002820	1000	126 억	74070	N	N	0	N	N
14	20241030	120143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3010	-45	5	-1.47	16086240	5327	24.92	3055	3055	3000	3970	2140	3055	3019.76	0.59	-488	3261	3157	3096	2992	2931	3127	2962	126	915	1000	2010	5	1	12607989	380	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-26.50	2270	20231030	32.60	4095	-26.50	20240624	2305	30.59	20240320	4095	-26.50	20240624	2270	32.60	20231030	0.03	N	002820	1000	126 억	74070	N	N	0	N	N
15	20241030	110142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3010	-45	5	-1.47	15437985	5111	23.91	3055	3055	3000	3970	2140	3055	3020.54	0.59	-488	3261	3157	3096	2992	2931	3127	2962	126	915	1000	2010	5	1	12607989	380	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-26.50	2270	20231030	32.60	4095	-26.50	20240624	2305	30.59	20240320	4095	-26.50	20240624	2270	32.60	20231030	0.03	N	002820	1000	126 억	74070	N	N	0	N	N
16	20241030	100141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-40	5	-1.31	6259560	2064	9.66	3055	3055	3015	3970	2140	3055	3032.73	0.59	-851	3261	3157	3096	2992	2931	3127	2962	126	915	1000	2010	5	1	12607989	380	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.37	2270	20231030	32.82	4095	-26.37	20240624	2305	30.80	20240320	4095	-26.37	20240624	2270	32.82	20231030	0.03	N	002820	1000	126 억	74070	N	N	0	N	N
17	20241030	090143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3055	0	3	0.00	2300415	753	3.52	3055	3055	3055	3970	2140	3055	3055.00	0.59	-632	3261	3157	3096	2992	2931	3127	2962	126	915	1000	2010	5	1	12607989	385	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.40	2270	20231030	34.58	4095	-25.40	20240624	2305	32.54	20240320	4095	-25.40	20240624	2270	34.58	20231030	0.03	N	002820	1000	126 억	74070	N	N	0	N	N
18	20241029	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3055	-125	5	-3.93	65625455	21376	568.96	3180	3200	3035	4130	2230	3180	3070.14	0.59	-186	3263	3221	3178	3136	3093	3200	3115	126	950	1000	2090	5	1	12607989	385	-0.24	0.16	12	0.17	-12762.00	18943.00	4095	20240624	-25.40	2270	20231030	34.58	4095	-25.40	20240624	2305	32.54	20240320	4095	-25.40	20240624	2270	34.58	20231030	0.03	N	002820	1000	126 억	74235	N	N	0	N	N
19	20241029	150142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3055	-125	5	-3.93	53868905	17522	466.38	3180	3200	3035	4130	2230	3180	3074.36	0.59	557	3263	3221	3178	3136	3093	3200	3115	126	950	1000	2090	5	1	12607989	385	-0.24	0.16	12	0.14	-12762.00	18943.00	4095	20240624	-25.40	2270	20231030	34.58	4095	-25.40	20240624	2305	32.54	20240320	4095	-25.40	20240624	2270	34.58	20231030	0.03	N	002820	1000	126 억	74235	N	N	0	N	N
20	20241029	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-140	5	-4.40	35941000	11632	309.61	3180	3200	3035	4130	2230	3180	3089.84	0.59	98	3263	3221	3178	3136	3093	3200	3115	126	950	1000	2090	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	2270	33.92	20231030	0.03	N	002820	1000	126 억	74235	N	N	0	N	N
21	20241029	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	-130	5	-4.09	31191770	10070	268.03	3180	3200	3050	4130	2230	3180	3097.49	0.59	-97	3263	3221	3178	3136	3093	3200	3115	126	950	1000	2090	5	1	12607989	385	-0.24	0.16	12	0.08	-12762.00	18943.00	4095	20240624	-25.52	2270	20231030	34.36	4095	-25.52	20240624	2305	32.32	20240320	4095	-25.52	20240624	2270	34.36	20231030	0.03	N	002820	1000	126 억	74235	N	N	0	N	N
22	20241029	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3085	-95	5	-2.99	20295730	6507	173.20	3180	3200	3080	4130	2230	3180	3119.06	0.59	-487	3263	3221	3178	3136	3093	3200	3115	126	950	1000	2090	5	1	12607989	389	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-24.66	2270	20231030	35.90	4095	-24.66	20240624	2305	33.84	20240320	4095	-24.66	20240624	2270	35.90	20231030	0.03	N	002820	1000	126 억	74235	N	N	0	N	N
23	20241029	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3120	-60	5	-1.89	11658000	3720	99.02	3180	3200	3115	4130	2230	3180	3133.87	0.59	-13	3263	3221	3178	3136	3093	3200	3115	126	950	1000	2090	5	1	12607989	393	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-23.81	2270	20231030	37.44	4095	-23.81	20240624	2305	35.36	20240320	4095	-23.81	20240624	2270	37.44	20231030	0.03	N	002820	1000	126 억	74235	N	N	0	N	N
24	20241029	100140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3145	-35	5	-1.10	2175500	686	18.26	3180	3200	3145	4130	2230	3180	3171.28	0.59	-58	3263	3221	3178	3136	3093	3200	3115	126	950	1000	2090	5	1	12607989	397	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-23.20	2270	20231030	38.55	4095	-23.20	20240624	2305	36.44	20240320	4095	-23.20	20240624	2270	38.55	20231030	0.03	N	002820	1000	126 억	74235	N	N	0	N	N
25	20241028	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3180	-45	5	-1.40	11895285	3757	22.97	3220	3220	3135	4190	2260	3225	3166.17	0.60	-1413	3341	3282	3166	3107	2991	3312	3137	126	965	1000	2120	5	1	12607989	401	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-22.34	2270	20231030	40.09	4095	-22.34	20240624	2305	37.96	20240320	4095	-22.34	20240624	2270	40.09	20231030	0.03	N	002820	1000	126 억	75648	N	N	0	N	N
26	20241028	150140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3150	-75	5	-2.33	5837560	1843	11.27	3220	3220	3135	4190	2260	3225	3167.42	0.60	-872	3341	3282	3166	3107	2991	3312	3137	126	965	1000	2120	5	1	12607989	397	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-23.08	2270	20231030	38.77	4095	-23.08	20240624	2305	36.66	20240320	4095	-23.08	20240624	2270	38.77	20231030	0.03	N	002820	1000	126 억	75648	N	N	0	N	N
27	20241028	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3155	-70	5	-2.17	4788750	1510	9.23	3220	3220	3150	4190	2260	3225	3171.36	0.60	-878	3341	3282	3166	3107	2991	3312	3137	126	965	1000	2120	5	1	12607989	398	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-22.95	2270	20231030	38.99	4095	-22.95	20240624	2305	36.88	20240320	4095	-22.95	20240624	2270	38.99	20231030	0.03	N	002820	1000	126 억	75648	N	N	0	N	N
28	20241028	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3165	-60	5	-1.86	3379530	1063	6.50	3220	3220	3160	4190	2260	3225	3179.24	0.60	-656	3341	3282	3166	3107	2991	3312	3137	126	965	1000	2120	5	1	12607989	399	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-22.71	2270	20231030	39.43	4095	-22.71	20240624	2305	37.31	20240320	4095	-22.71	20240624	2270	39.43	20231030	0.03	N	002820	1000	126 억	75648	N	N	0	N	N
29	20241028	120141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3170	-55	5	-1.71	2396755	752	4.60	3220	3220	3165	4190	2260	3225	3187.17	0.60	-646	3341	3282	3166	3107	2991	3312	3137	126	965	1000	2120	5	1	12607989	400	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-22.59	2270	20231030	39.65	4095	-22.59	20240624	2305	37.53	20240320	4095	-22.59	20240624	2270	39.65	20231030	0.03	N	002820	1000	126 억	75648	N	N	0	N	N
30	20241028	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3195	-30	5	-0.93	2352375	738	4.51	3220	3220	3165	4190	2260	3225	3187.50	0.60	-633	3341	3282	3166	3107	2991	3312	3137	126	965	1000	2120	5	1	12607989	403	-0.25	0.17	12	0.01	-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	0.03	N	002820	1000	126 억	75648	N	N	0	N	N
31	20241028	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3185	-40	5	-1.24	1595895	500	3.06	3220	3220	3180	4190	2260	3225	3191.79	0.60	-499	3341	3282	3166	3107	2991	3312	3137	126	965	1000	2120	5	1	12607989	402	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.22	2270	20231030	40.31	4095	-22.22	20240624	2305	38.18	20240320	4095	-22.22	20240624	2270	40.31	20231030	0.03	N	002820	1000	126 억	75648	N	N	0	N	N
32	20241028	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3220	-5	5	-0.16	3220	1	0.01	3220	3220	3220	4190	2260	3225	3220.00	0.60	0	3341	3282	3166	3107	2991	3312	3137	126	965	1000	2120	5	1	12607989	406	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.37	2270	20231030	41.85	4095	-21.37	20240624	2305	39.70	20240320	4095	-21.37	20240624	2270	41.85	20231030	0.03	N	002820	1000	126 억	75648	N	N	0	N	N
33	20241025	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3225	100	2	3.20	50832320	16358	293.36	3100	3225	3050	4060	2190	3125	3107.49	0.60	-507	3308	3216	3128	3036	2948	3262	3082	126	935	1000	2060	5	1	12607989	407	-0.25	0.17	12	0.13	-12762.00	18943.00	4095	20240624	-21.25	2270	20231030	42.07	4095	-21.25	20240624	2305	39.91	20240320	4095	-21.25	20240624	2270	42.07	20231030	0.03	N	002820	1000	126 억	76155	N	N	0	N	N
34	20241025	150140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3100	-25	5	-0.80	35900430	11709	209.99	3100	3180	3050	4060	2190	3125	3066.05	0.60	-213	3308	3216	3128	3036	2948	3262	3082	126	935	1000	2060	5	1	12607989	391	-0.24	0.16	12	0.09	-12762.00	18943.00	4095	20240624	-24.30	2270	20231030	36.56	4095	-24.30	20240624	2305	34.49	20240320	4095	-24.30	20240624	2270	36.56	20231030	0.03	N	002820	1000	126 억	76155	N	N	0	N	N
35	20241025	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3100	-25	5	-0.80	1964235	625	11.21	3100	3180	3085	4060	2190	3125	3142.78	0.60	-107	3308	3216	3128	3036	2948	3262	3082	126	935	1000	2060	5	1	12607989	391	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.30	2270	20231030	36.56	4095	-24.30	20240624	2305	34.49	20240320	4095	-24.30	20240624	2270	36.56	20231030	0.03	N	002820	1000	126 억	76155	N	N	0	N	N
36	20241025	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3115	-10	5	-0.32	1842885	586	10.51	3100	3180	3085	4060	2190	3125	3144.85	0.60	-107	3308	3216	3128	3036	2948	3262	3082	126	935	1000	2060	5	1	12607989	393	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-23.93	2270	20231030	37.22	4095	-23.93	20240624	2305	35.14	20240320	4095	-23.93	20240624	2270	37.22	20231030	0.03	N	002820	1000	126 억	76155	N	N	0	N	N
37	20241025	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3130	5	2	0.16	1780470	566	10.15	3100	3180	3085	4060	2190	3125	3145.71	0.60	-107	3308	3216	3128	3036	2948	3262	3082	126	935	1000	2060	5	1	12607989	395	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-23.57	2270	20231030	37.89	4095	-23.57	20240624	2305	35.79	20240320	4095	-23.57	20240624	2270	37.89	20231030	0.03	N	002820	1000	126 억	76155	N	N	0	N	N
38	20241025	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3120	-5	5	-0.16	1536850	488	8.75	3100	3180	3085	4060	2190	3125	3149.28	0.60	-106	3308	3216	3128	3036	2948	3262	3082	126	935	1000	2060	5	1	12607989	393	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-23.81	2270	20231030	37.44	4095	-23.81	20240624	2305	35.36	20240320	4095	-23.81	20240624	2270	37.44	20231030	0.03	N	002820	1000	126 억	76155	N	N	0	N	N
39	20241025	100140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3110	-15	5	-0.48	359585	116	2.08	3100	3125	3085	4060	2190	3125	3099.87	0.60	-105	3308	3216	3128	3036	2948	3262	3082	126	935	1000	2060	5	1	12607989	392	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.05	2270	20231030	37.00	4095	-24.05	20240624	2305	34.92	20240320	4095	-24.05	20240624	2270	37.00	20231030	0.03	N	002820	1000	126 억	76155	N	N	0	N	N
40	20241025	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	0	3	0.00	0	0	0.00	0	0	0	4060	2190	3125	0.00	0.60	0	3308	3216	3128	3036	2948	3262	3082	126	935	1000	2060	5	1	12607989	394	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-23.69	2270	20231030	37.67	4095	-23.69	20240624	2305	35.57	20240320	4095	-23.69	20240624	2270	37.67	20231030	0.03	N	002820	1000	126 억	76155	N	N	0	N	N
41	20241024	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	15	2	0.48	17262770	5576	29.56	3105	3220	3040	4040	2180	3110	3095.91	0.61	-1268	3200	3155	3085	3040	2970	3120	3005	126	930	1000	2050	5	1	12607989	394	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-23.69	2270	20231030	37.67	4095	-23.69	20240624	2305	35.57	20240320	4095	-23.69	20240624	2270	37.67	20231030	0.04	N	002820	1000	126 억	77400	N	N	0	N	N
42	20241024	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3070	-40	5	-1.29	9582930	3116	16.52	3105	3105	3040	4040	2180	3110	3075.39	0.61	-935	3200	3155	3085	3040	2970	3120	3005	126	930	1000	2050	5	1	12607989	387	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-25.03	2270	20231030	35.24	4095	-25.03	20240624	2305	33.19	20240320	4095	-25.03	20240624	2270	35.24	20231030	0.04	N	002820	1000	126 억	77400	N	N	0	N	N
43	20241024	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3055	-55	5	-1.77	7904965	2568	13.61	3105	3105	3040	4040	2180	3110	3078.26	0.61	-592	3200	3155	3085	3040	2970	3120	3005	126	930	1000	2050	5	1	12607989	385	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-25.40	2270	20231030	34.58	4095	-25.40	20240624	2305	32.54	20240320	4095	-25.40	20240624	2270	34.58	20231030	0.04	N	002820	1000	126 억	77400	N	N	0	N	N
44	20241024	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	-60	5	-1.93	7534710	2447	12.97	3105	3105	3040	4040	2180	3110	3079.16	0.61	-544	3200	3155	3085	3040	2970	3120	3005	126	930	1000	2050	5	1	12607989	385	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-25.52	2270	20231030	34.36	4095	-25.52	20240624	2305	32.32	20240320	4095	-25.52	20240624	2270	34.36	20231030	0.04	N	002820	1000	126 억	77400	N	N	0	N	N
45	20241024	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3085	-25	5	-0.80	4494075	1454	7.71	3105	3105	3040	4040	2180	3110	3090.84	0.61	-934	3200	3155	3085	3040	2970	3120	3005	126	930	1000	2050	5	1	12607989	389	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.66	2270	20231030	35.90	4095	-24.66	20240624	2305	33.84	20240320	4095	-24.66	20240624	2270	35.90	20231030	0.04	N	002820	1000	126 억	77400	N	N	0	N	N
46	20241024	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3065	-45	5	-1.45	4475630	1448	7.68	3105	3105	3040	4040	2180	3110	3090.90	0.61	-933	3200	3155	3085	3040	2970	3120	3005	126	930	1000	2050	5	1	12607989	386	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.15	2270	20231030	35.02	4095	-25.15	20240624	2305	32.97	20240320	4095	-25.15	20240624	2270	35.02	20231030	0.04	N	002820	1000	126 억	77400	N	N	0	N	N
47	20241024	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3075	-35	5	-1.13	1345720	439	2.33	3105	3105	3040	4040	2180	3110	3065.42	0.61	-167	3200	3155	3085	3040	2970	3120	3005	126	930	1000	2050	5	1	12607989	388	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.91	2270	20231030	35.46	4095	-24.91	20240624	2305	33.41	20240320	4095	-24.91	20240624	2270	35.46	20231030	0.04	N	002820	1000	126 억	77400	N	N	0	N	N
48	20241024	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3105	-5	5	-0.16	310500	100	0.53	3105	3105	3105	4040	2180	3110	3105.00	0.61	-32	3200	3155	3085	3040	2970	3120	3005	126	930	1000	2050	5	1	12607989	391	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.18	2270	20231030	36.78	4095	-24.18	20240624	2305	34.71	20240320	4095	-24.18	20240624	2270	36.78	20231030	0.04	N	002820	1000	126 억	77400	N	N	0	N	N
49	20241023	160140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3110	-25	5	-0.80	57688095	18862	35.28	3130	3130	3015	4075	2195	3135	3058.43	0.63	-2452	3388	3261	3133	3006	2878	3197	2942	126	940	1000	2060	5	1	12607989	392	-0.24	0.16	12	0.15	-12762.00	18943.00	4095	20240624	-24.05	2270	20231030	37.00	4095	-24.05	20240624	2305	34.92	20240320	4095	-24.05	20240624	2270	37.00	20231030	0.04	N	002820	1000	126 억	79827	N	N	0	N	N
50	20241023	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3090	-45	5	-1.44	50259125	16473	30.81	3130	3130	3015	4075	2195	3135	3051.00	0.63	-2087	3388	3261	3133	3006	2878	3197	2942	126	940	1000	2060	5	1	12607989	390	-0.24	0.16	12	0.13	-12762.00	18943.00	4095	20240624	-24.54	2270	20231030	36.12	4095	-24.54	20240624	2305	34.06	20240320	4095	-24.54	20240624	2270	36.12	20231030	0.04	N	002820	1000	126 억	79827	N	N	0	N	N
51	20241023	140141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-95	5	-3.03	43323990	14222	26.60	3130	3130	3015	4075	2195	3135	3046.27	0.63	-1713	3388	3261	3133	3006	2878	3197	2942	126	940	1000	2060	5	1	12607989	383	-0.24	0.16	12	0.11	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.04	N	002820	1000	126 억	79827	N	N	0	N	N
52	20241023	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	-90	5	-2.87	21635750	7104	13.29	3130	3130	3015	4075	2195	3135	3045.57	0.63	-1835	3388	3261	3133	3006	2878	3197	2942	126	940	1000	2060	5	1	12607989	384	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-25.64	2270	20231030	34.14	4095	-25.64	20240624	2305	32.10	20240320	4095	-25.64	20240624	2270	34.14	20231030	0.04	N	002820	1000	126 억	79827	N	N	0	N	N
53	20241023	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	-105	5	-3.35	17391085	5716	10.69	3130	3130	3015	4075	2195	3135	3042.53	0.63	-1644	3388	3261	3133	3006	2878	3197	2942	126	940	1000	2060	5	1	12607989	382	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-26.01	2270	20231030	33.48	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2270	33.48	20231030	0.04	N	002820	1000	126 억	79827	N	N	0	N	N
54	20241023	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-95	5	-3.03	13355515	4382	8.20	3130	3130	3025	4075	2195	3135	3047.81	0.63	-1619	3388	3261	3133	3006	2878	3197	2942	126	940	1000	2060	5	1	12607989	383	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.04	N	002820	1000	126 억	79827	N	N	0	N	N
55	20241023	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3065	-70	5	-2.23	1279415	416	0.78	3130	3130	3055	4075	2195	3135	3075.52	0.63	-340	3388	3261	3133	3006	2878	3197	2942	126	940	1000	2060	5	1	12607989	386	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.15	2270	20231030	35.02	4095	-25.15	20240624	2305	32.97	20240320	4095	-25.15	20240624	2270	35.02	20231030	0.04	N	002820	1000	126 억	79827	N	N	0	N	N
56	20241023	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3130	-5	5	-0.16	6260	2	0.00	3130	3130	3130	4075	2195	3135	3130.00	0.63	-2	3388	3261	3133	3006	2878	3197	2942	126	940	1000	2060	5	1	12607989	395	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-23.57	2270	20231030	37.89	4095	-23.57	20240624	2305	35.79	20240320	4095	-23.57	20240624	2270	37.89	20231030	0.04	N	002820	1000	126 억	79827	N	N	0	N	N
57	20241022	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3135	-135	5	-4.13	162020365	52178	2036.61	3245	3260	3005	4250	2290	3270	3105.15	0.65	-1712	3353	3311	3233	3191	3113	3332	3212	126	980	1000	2150	5	1	12607989	395	-0.25	0.17	12	0.41	-12762.00	18943.00	4095	20240624	-23.44	2270	20231030	38.11	4095	-23.44	20240624	2305	36.01	20240320	4095	-23.44	20240624	2270	38.11	20231030	0.04	N	002820	1000	126 억	81547	N	N	2	N	N
58	20241022	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	-240	5	-7.34	135656805	43651	1703.79	3245	3260	3005	4250	2290	3270	3107.76	0.65	-1393	3353	3311	3233	3191	3113	3332	3212	126	980	1000	2150	5	1	12607989	382	-0.24	0.16	12	0.35	-12762.00	18943.00	4095	20240624	-26.01	2270	20231030	33.48	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2270	33.48	20231030	0.04	N	002820	1000	126 억	81547	N	N	2	N	N
59	20241022	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3065	-205	5	-6.27	84703805	27069	1056.56	3245	3260	3050	4250	2290	3270	3129.18	0.65	-284	3353	3311	3233	3191	3113	3332	3212	126	980	1000	2150	5	1	12607989	386	-0.24	0.16	12	0.21	-12762.00	18943.00	4095	20240624	-25.15	2270	20231030	35.02	4095	-25.15	20240624	2305	32.97	20240320	4095	-25.15	20240624	2270	35.02	20231030	0.04	N	002820	1000	126 억	81547	N	N	2	N	N
60	20241022	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3115	-155	5	-4.74	63121270	20054	782.75	3245	3260	3095	4250	2290	3270	3147.57	0.65	-1297	3353	3311	3233	3191	3113	3332	3212	126	980	1000	2150	5	1	12607989	393	-0.24	0.16	12	0.16	-12762.00	18943.00	4095	20240624	-23.93	2270	20231030	37.22	4095	-23.93	20240624	2305	35.14	20240320	4095	-23.93	20240624	2270	37.22	20231030	0.04	N	002820	1000	126 억	81547	N	N	2	N	N
61	20241022	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3100	-170	5	-5.20	49614735	15748	614.68	3245	3260	3095	4250	2290	3270	3150.54	0.65	-888	3353	3311	3233	3191	3113	3332	3212	126	980	1000	2150	5	1	12607989	391	-0.24	0.16	12	0.12	-12762.00	18943.00	4095	20240624	-24.30	2270	20231030	36.56	4095	-24.30	20240624	2305	34.49	20240320	4095	-24.30	20240624	2270	36.56	20231030	0.04	N	002820	1000	126 억	81547	N	N	2	N	N
62	20241022	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3130	-140	5	-4.28	36223100	11453	447.03	3245	3260	3120	4250	2290	3270	3162.76	0.65	-1135	3353	3311	3233	3191	3113	3332	3212	126	980	1000	2150	5	1	12607989	395	-0.25	0.17	12	0.09	-12762.00	18943.00	4095	20240624	-23.57	2270	20231030	37.89	4095	-23.57	20240624	2305	35.79	20240320	4095	-23.57	20240624	2270	37.89	20231030	0.04	N	002820	1000	126 억	81547	N	N	2	N	N
63	20241022	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	-145	5	-4.43	32045760	10117	394.89	3245	3260	3120	4250	2290	3270	3167.52	0.65	-1104	3353	3311	3233	3191	3113	3332	3212	126	980	1000	2150	5	1	12607989	394	-0.24	0.16	12	0.08	-12762.00	18943.00	4095	20240624	-23.69	2270	20231030	37.67	4095	-23.69	20240624	2305	35.57	20240320	4095	-23.69	20240624	2270	37.67	20231030	0.04	N	002820	1000	126 억	81547	N	N	2	N	N
64	20241022	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	0	3	0.00	0	0	0.00	0	0	0	4250	2290	3270	0.00	0.65	0	3353	3311	3233	3191	3113	3332	3212	126	980	1000	2150	5	1	12607989	412	-0.26	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.04	N	002820	1000	126 억	81547	N	N	2	N	N
65	20241021	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	80	2	2.51	8290600	2562	20.83	3160	3275	3155	4145	2235	3190	3235.97	0.65	-120	3256	3222	3161	3127	3066	3192	3097	126	955	1000	2100	5	1	12607989	412	-0.26	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.04	N	002820	1000	126 억	81667	N	N	2	N	N
66	20241021	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3190	0	3	0.00	2453080	773	6.28	3160	3190	3155	4145	2235	3190	3173.45	0.65	-7	3256	3222	3161	3127	3066	3192	3097	126	955	1000	2100	5	1	12607989	402	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-22.10	2270	20231030	40.53	4095	-22.10	20240624	2305	38.39	20240320	4095	-22.10	20240624	2270	40.53	20231030	0.04	N	002820	1000	126 억	81667	N	N	0	N	N
67	20241021	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3170	-20	5	-0.63	1229815	388	3.15	3160	3175	3155	4145	2235	3190	3169.63	0.65	-25	3256	3222	3161	3127	3066	3192	3097	126	955	1000	2100	5	1	12607989	400	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.59	2270	20231030	39.65	4095	-22.59	20240624	2305	37.53	20240320	4095	-22.59	20240624	2270	39.65	20231030	0.04	N	002820	1000	126 억	81667	N	N	0	N	N
68	20241021	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3170	-20	5	-0.63	401945	127	1.03	3160	3170	3155	4145	2235	3190	3164.92	0.65	-24	3256	3222	3161	3127	3066	3192	3097	126	955	1000	2100	5	1	12607989	400	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.59	2270	20231030	39.65	4095	-22.59	20240624	2305	37.53	20240320	4095	-22.59	20240624	2270	39.65	20231030	0.04	N	002820	1000	126 억	81667	N	N	0	N	N
69	20241021	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3170	-20	5	-0.63	401945	127	1.03	3160	3170	3155	4145	2235	3190	3164.92	0.65	-24	3256	3222	3161	3127	3066	3192	3097	126	955	1000	2100	5	1	12607989	400	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.59	2270	20231030	39.65	4095	-22.59	20240624	2305	37.53	20240320	4095	-22.59	20240624	2270	39.65	20231030	0.04	N	002820	1000	126 억	81667	N	N	0	N	N
70	20241021	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3165	-25	5	-0.78	268955	85	0.69	3160	3165	3155	4145	2235	3190	3164.18	0.65	-12	3256	3222	3161	3127	3066	3192	3097	126	955	1000	2100	5	1	12607989	399	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.71	2270	20231030	39.43	4095	-22.71	20240624	2305	37.31	20240320	4095	-22.71	20240624	2270	39.43	20231030	0.04	N	002820	1000	126 억	81667	N	N	0	N	N
71	20241021	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3165	-25	5	-0.78	136025	43	0.35	3160	3165	3155	4145	2235	3190	3163.37	0.65	-12	3256	3222	3161	3127	3066	3192	3097	126	955	1000	2100	5	1	12607989	399	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.71	2270	20231030	39.43	4095	-22.71	20240624	2305	37.31	20240320	4095	-22.71	20240624	2270	39.43	20231030	0.04	N	002820	1000	126 억	81667	N	N	0	N	N
72	20241021	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3190	0	3	0.00	0	0	0.00	0	0	0	4145	2235	3190	0.00	0.65	0	3256	3222	3161	3127	3066	3192	3097	126	955	1000	2100	5	1	12607989	402	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.10	2270	20231030	40.53	4095	-22.10	20240624	2305	38.39	20240320	4095	-22.10	20240624	2270	40.53	20231030	0.04	N	002820	1000	126 억	81667	N	N	0	N	N
73	20241018	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3190	-40	5	-1.24	38347620	12240	144.46	3195	3195	3100	4195	2265	3230	3132.98	0.65	-204	3380	3305	3215	3140	3050	3260	3095	126	965	1000	2130	5	1	12607989	402	-0.25	0.17	12	0.10	-12762.00	18943.00	4095	20240624	-22.10	2270	20231030	40.53	4095	-22.10	20240624	2305	38.39	20240320	4095	-22.10	20240624	2270	40.53	20231030	0.04	N	002820	1000	126 억	81850	N	N	2	N	N
74	20241018	150142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3155	-75	5	-2.32	36023990	11506	135.80	3195	3195	3100	4195	2265	3230	3130.89	0.65	335	3380	3305	3215	3140	3050	3260	3095	126	965	1000	2130	5	1	12607989	398	-0.25	0.17	12	0.09	-12762.00	18943.00	4095	20240624	-22.95	2270	20231030	38.99	4095	-22.95	20240624	2305	36.88	20240320	4095	-22.95	20240624	2270	38.99	20231030	0.04	N	002820	1000	126 억	81850	N	N	2	N	N
75	20241018	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3115	-115	5	-3.56	28992145	9259	109.28	3195	3195	3100	4195	2265	3230	3131.24	0.65	489	3380	3305	3215	3140	3050	3260	3095	126	965	1000	2130	5	1	12607989	393	-0.24	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-23.93	2270	20231030	37.22	4095	-23.93	20240624	2305	35.14	20240320	4095	-23.93	20240624	2270	37.22	20231030	0.04	N	002820	1000	126 억	81850	N	N	2	N	N
76	20241018	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3120	-110	5	-3.41	26861935	8573	101.18	3195	3195	3105	4195	2265	3230	3133.32	0.65	558	3380	3305	3215	3140	3050	3260	3095	126	965	1000	2130	5	1	12607989	393	-0.24	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-23.81	2270	20231030	37.44	4095	-23.81	20240624	2305	35.36	20240320	4095	-23.81	20240624	2270	37.44	20231030	0.04	N	002820	1000	126 억	81850	N	N	2	N	N
77	20241018	120141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3145	-85	5	-2.63	20466625	6519	76.94	3195	3195	3115	4195	2265	3230	3139.53	0.65	476	3380	3305	3215	3140	3050	3260	3095	126	965	1000	2130	5	1	12607989	397	-0.25	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-23.20	2270	20231030	38.55	4095	-23.20	20240624	2305	36.44	20240320	4095	-23.20	20240624	2270	38.55	20231030	0.04	N	002820	1000	126 억	81850	N	N	2	N	N
78	20241018	110140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3150	-80	5	-2.48	9467760	3000	35.41	3195	3195	3140	4195	2265	3230	3155.92	0.65	50	3380	3305	3215	3140	3050	3260	3095	126	965	1000	2130	5	1	12607989	397	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-23.08	2270	20231030	38.77	4095	-23.08	20240624	2305	36.66	20240320	4095	-23.08	20240624	2270	38.77	20231030	0.04	N	002820	1000	126 억	81850	N	N	2	N	N
79	20241018	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3195	-35	5	-1.08	415350	130	1.53	3195	3195	3195	4195	2265	3230	3195.00	0.65	0	3380	3305	3215	3140	3050	3260	3095	126	965	1000	2130	5	1	12607989	403	-0.25	0.17	12	0.00	-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	81850	N	N	2	N	N
80	20241018	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3230	0	3	0.00	0	0	0.00	0	0	0	4195	2265	3230	0.00	0.65	0	3380	3305	3215	3140	3050	3260	3095	126	965	1000	2130	5	1	12607989	407	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.12	2270	20231030	42.29	4095	-21.12	20240624	2305	40.13	20240320	4095	-21.12	20240624	2270	42.29	20231030	0.04	N	002820	1000	126 억	81850	N	N	2	N	N
81	20241017	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3230	-45	5	-1.37	27282295	8473	82.94	3245	3290	3125	4255	2295	3275	3219.91	0.66	-1870	3451	3362	3186	3097	2921	3407	3142	126	980	1000	2160	5	1	12607989	407	-0.25	0.17	12	0.07	-12762.00	18943.00	4095	20240624	-21.12	2270	20231030	42.29	4095	-21.12	20240624	2305	40.13	20240320	4095	-21.12	20240624	2270	42.29	20231030	0.04	N	002820	1000	126 억	83700	N	N	2	N	N
82	20241017	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3205	-70	5	-2.14	23648685	7346	71.91	3245	3290	3125	4255	2295	3275	3219.26	0.66	-1315	3451	3362	3186	3097	2921	3407	3142	126	980	1000	2160	5	1	12607989	404	-0.25	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-21.73	2270	20231030	41.19	4095	-21.73	20240624	2305	39.05	20240320	4095	-21.73	20240624	2270	41.19	20231030	0.04	N	002820	1000	126 억	83700	N	N	1	N	N
83	20241017	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3205	-70	5	-2.14	22542960	7001	68.53	3245	3290	3125	4255	2295	3275	3219.96	0.66	-1273	3451	3362	3186	3097	2921	3407	3142	126	980	1000	2160	5	1	12607989	404	-0.25	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-21.73	2270	20231030	41.19	4095	-21.73	20240624	2305	39.05	20240320	4095	-21.73	20240624	2270	41.19	20231030	0.04	N	002820	1000	126 억	83700	N	N	1	N	N
84	20241017	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3225	-50	5	-1.53	19778845	6137	60.07	3245	3290	3125	4255	2295	3275	3222.88	0.66	-1268	3451	3362	3186	3097	2921	3407	3142	126	980	1000	2160	5	1	12607989	407	-0.25	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-21.25	2270	20231030	42.07	4095	-21.25	20240624	2305	39.91	20240320	4095	-21.25	20240624	2270	42.07	20231030	0.04	N	002820	1000	126 억	83700	N	N	1	N	N
85	20241017	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3225	-50	5	-1.53	19427320	6028	59.01	3245	3290	3125	4255	2295	3275	3222.85	0.66	-1162	3451	3362	3186	3097	2921	3407	3142	126	980	1000	2160	5	1	12607989	407	-0.25	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-21.25	2270	20231030	42.07	4095	-21.25	20240624	2305	39.91	20240320	4095	-21.25	20240624	2270	42.07	20231030	0.04	N	002820	1000	126 억	83700	N	N	1	N	N
86	20241017	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	-5	5	-0.15	15957275	4961	48.56	3245	3290	3125	4255	2295	3275	3216.54	0.66	-1068	3451	3362	3186	3097	2921	3407	3142	126	980	1000	2160	5	1	12607989	412	-0.26	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.04	N	002820	1000	126 억	83700	N	N	1	N	N
87	20241017	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3165	-110	5	-3.36	8506760	2676	26.19	3245	3270	3125	4255	2295	3275	3178.91	0.66	-215	3451	3362	3186	3097	2921	3407	3142	126	980	1000	2160	5	1	12607989	399	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-22.71	2270	20231030	39.43	4095	-22.71	20240624	2305	37.31	20240320	4095	-22.71	20240624	2270	39.43	20231030	0.04	N	002820	1000	126 억	83700	N	N	1	N	N
88	20241017	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3230	-45	5	-1.37	726325	224	2.19	3245	3245	3230	4255	2295	3275	3242.52	0.66	-143	3451	3362	3186	3097	2921	3407	3142	126	980	1000	2160	5	1	12607989	407	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.12	2270	20231030	42.29	4095	-21.12	20240624	2305	40.13	20240320	4095	-21.12	20240624	2270	42.29	20231030	0.04	N	002820	1000	126 억	83700	N	N	1	N	N
89	20241016	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3275	175	2	5.65	31276575	10215	76.33	3070	3275	3010	4030	2170	3100	3061.83	0.66	-35	3226	3162	3116	3052	3006	3140	3030	126	930	1000	2040	5	1	12607989	413	-0.26	0.17	12	0.08	-12762.00	18943.00	4095	20240624	-20.02	2270	20231030	44.27	4095	-20.02	20240624	2305	42.08	20240320	4095	-20.02	20240624	2270	44.27	20231030	0.04	N	002820	1000	126 억	83710	N	N	1	N	N
90	20241016	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	-40	5	-1.29	24086940	7948	59.39	3070	3095	3010	4030	2170	3100	3030.57	0.66	182	3226	3162	3116	3052	3006	3140	3030	126	930	1000	2040	5	1	12607989	386	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-25.27	2270	20231030	34.80	4095	-25.27	20240624	2305	32.75	20240320	4095	-25.27	20240624	2270	34.80	20231030	0.04	N	002820	1000	126 억	83710	N	N	8	N	N
91	20241016	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3065	-35	5	-1.13	22306020	7366	55.04	3070	3095	3010	4030	2170	3100	3028.24	0.66	419	3226	3162	3116	3052	3006	3140	3030	126	930	1000	2040	5	1	12607989	386	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-25.15	2270	20231030	35.02	4095	-25.15	20240624	2305	32.97	20240320	4095	-25.15	20240624	2270	35.02	20231030	0.04	N	002820	1000	126 억	83710	N	N	8	N	N
92	20241016	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3075	-25	5	-0.81	21938945	7246	54.14	3070	3095	3010	4030	2170	3100	3027.73	0.66	480	3226	3162	3116	3052	3006	3140	3030	126	930	1000	2040	5	1	12607989	388	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-24.91	2270	20231030	35.46	4095	-24.91	20240624	2305	33.41	20240320	4095	-24.91	20240624	2270	35.46	20231030	0.04	N	002820	1000	126 억	83710	N	N	8	N	N
93	20241016	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-60	5	-1.94	21788610	7197	53.78	3070	3095	3010	4030	2170	3100	3027.46	0.66	503	3226	3162	3116	3052	3006	3140	3030	126	930	1000	2040	5	1	12607989	383	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.04	N	002820	1000	126 억	83710	N	N	8	N	N
94	20241016	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-60	5	-1.94	20569630	6796	50.78	3070	3095	3010	4030	2170	3100	3026.73	0.66	895	3226	3162	3116	3052	3006	3140	3030	126	930	1000	2040	5	1	12607989	383	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.04	N	002820	1000	126 억	83710	N	N	8	N	N
95	20241016	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-85	5	-2.74	16536505	5460	40.80	3070	3095	3010	4030	2170	3100	3028.66	0.66	876	3226	3162	3116	3052	3006	3140	3030	126	930	1000	2040	5	1	12607989	380	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-26.37	2270	20231030	32.82	4095	-26.37	20240624	2305	30.80	20240320	4095	-26.37	20240624	2270	32.82	20231030	0.04	N	002820	1000	126 억	83710	N	N	8	N	N
96	20241016	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3070	-30	5	-0.97	3070	1	0.01	3070	3070	3070	4030	2170	3100	3070.00	0.66	0	3226	3162	3116	3052	3006	3140	3030	126	930	1000	2040	5	1	12607989	387	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.03	2270	20231030	35.24	4095	-25.03	20240624	2305	33.19	20240320	4095	-25.03	20240624	2270	35.24	20231030	0.04	N	002820	1000	126 억	83710	N	N	8	N	N
97	20241015	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3100	-90	5	-2.82	41609030	13373	142.45	3180	3180	3070	4145	2235	3190	3111.42	0.66	286	3250	3220	3175	3145	3100	3197	3122	126	955	1000	2100	5	1	12607989	391	-0.24	0.16	12	0.11	-12762.00	18943.00	4095	20240624	-24.30	2270	20231030	36.56	4095	-24.30	20240624	2305	34.49	20240320	4095	-24.30	20240624	2270	36.56	20231030	0.04	N	002820	1000	126 억	83423	N	N	8	N	N
98	20241015	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3135	-55	5	-1.72	36800385	11829	126.00	3180	3180	3070	4145	2235	3190	3111.03	0.66	286	3250	3220	3175	3145	3100	3197	3122	126	955	1000	2100	5	1	12607989	395	-0.25	0.17	12	0.09	-12762.00	18943.00	4095	20240624	-23.44	2270	20231030	38.11	4095	-23.44	20240624	2305	36.01	20240320	4095	-23.44	20240624	2270	38.11	20231030	0.04	N	002820	1000	126 억	83423	N	N	3	N	N
99	20241015	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3120	-70	5	-2.19	29954425	9636	102.64	3180	3180	3070	4145	2235	3190	3108.60	0.66	334	3250	3220	3175	3145	3100	3197	3122	126	955	1000	2100	5	1	12607989	393	-0.24	0.16	12	0.08	-12762.00	18943.00	4095	20240624	-23.81	2270	20231030	37.44	4095	-23.81	20240624	2305	35.36	20240320	4095	-23.81	20240624	2270	37.44	20231030	0.04	N	002820	1000	126 억	83423	N	N	3	N	N
100	20241015	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3115	-75	5	-2.35	28632640	9212	98.13	3180	3180	3070	4145	2235	3190	3108.19	0.66	379	3250	3220	3175	3145	3100	3197	3122	126	955	1000	2100	5	1	12607989	393	-0.24	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-23.93	2270	20231030	37.22	4095	-23.93	20240624	2305	35.14	20240320	4095	-23.93	20240624	2270	37.22	20231030	0.04	N	002820	1000	126 억	83423	N	N	3	N	N
101	20241015	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3095	-95	5	-2.98	27229355	8761	93.32	3180	3180	3070	4145	2235	3190	3108.02	0.66	725	3250	3220	3175	3145	3100	3197	3122	126	955	1000	2100	5	1	12607989	390	-0.24	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-24.42	2270	20231030	36.34	4095	-24.42	20240624	2305	34.27	20240320	4095	-24.42	20240624	2270	36.34	20231030	0.04	N	002820	1000	126 억	83423	N	N	3	N	N
102	20241015	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3090	-100	5	-3.13	24406420	7848	83.60	3180	3180	3070	4145	2235	3190	3109.89	0.66	706	3250	3220	3175	3145	3100	3197	3122	126	955	1000	2100	5	1	12607989	390	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-24.54	2270	20231030	36.12	4095	-24.54	20240624	2305	34.06	20240320	4095	-24.54	20240624	2270	36.12	20231030	0.04	N	002820	1000	126 억	83423	N	N	3	N	N
103	20241015	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3155	-35	5	-1.10	3110270	983	10.47	3180	3180	3135	4145	2235	3190	3164.06	0.66	-79	3250	3220	3175	3145	3100	3197	3122	126	955	1000	2100	5	1	12607989	398	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-22.95	2270	20231030	38.99	4095	-22.95	20240624	2305	36.88	20240320	4095	-22.95	20240624	2270	38.99	20231030	0.04	N	002820	1000	126 억	83423	N	N	3	N	N
104	20241015	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3180	-10	5	-0.31	251220	79	0.84	3180	3180	3180	4145	2235	3190	3180.00	0.66	-11	3250	3220	3175	3145	3100	3197	3122	126	955	1000	2100	5	1	12607989	401	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.34	2270	20231030	40.09	4095	-22.34	20240624	2305	37.96	20240320	4095	-22.34	20240624	2270	40.09	20231030	0.04	N	002820	1000	126 억	83423	N	N	3	N	N
105	20241014	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3190	-15	5	-0.47	29653135	9388	206.69	3205	3205	3130	4165	2245	3205	3158.62	0.66	260	3271	3237	3221	3187	3171	3230	3180	126	960	1000	2110	5	1	12607989	402	-0.25	0.17	12	0.07	-12762.00	18943.00	4095	20240624	-22.10	2270	20231030	40.53	4095	-22.10	20240624	2305	38.39	20240320	4095	-22.10	20240624	2270	40.53	20231030	0.04	N	002820	1000	126 억	83163	N	N	3	N	N
106	20241014	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3190	-15	5	-0.47	28654900	9075	199.80	3205	3205	3130	4165	2245	3205	3157.56	0.66	245	3271	3237	3221	3187	3171	3230	3180	126	960	1000	2110	5	1	12607989	402	-0.25	0.17	12	0.07	-12762.00	18943.00	4095	20240624	-22.10	2270	20231030	40.53	4095	-22.10	20240624	2305	38.39	20240320	4095	-22.10	20240624	2270	40.53	20231030	0.04	N	002820	1000	126 억	83163	N	N	0	N	N
107	20241014	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	-30	5	-0.94	27279280	8642	190.27	3205	3205	3130	4165	2245	3205	3156.59	0.66	198	3271	3237	3221	3187	3171	3230	3180	126	960	1000	2110	5	1	12607989	400	-0.25	0.17	12	0.07	-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	83163	N	N	0	N	N
108	20241014	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3170	-35	5	-1.09	24253490	7689	169.29	3205	3205	3130	4165	2245	3205	3154.31	0.66	-103	3271	3237	3221	3187	3171	3230	3180	126	960	1000	2110	5	1	12607989	400	-0.25	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-22.59	2270	20231030	39.65	4095	-22.59	20240624	2305	37.53	20240320	4095	-22.59	20240624	2270	39.65	20231030	0.04	N	002820	1000	126 억	83163	N	N	0	N	N
109	20241014	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3160	-45	5	-1.40	17868265	5680	125.06	3205	3205	3130	4165	2245	3205	3145.82	0.66	-134	3271	3237	3221	3187	3171	3230	3180	126	960	1000	2110	5	1	12607989	398	-0.25	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-22.83	2270	20231030	39.21	4095	-22.83	20240624	2305	37.09	20240320	4095	-22.83	20240624	2270	39.21	20231030	0.04	N	002820	1000	126 억	83163	N	N	0	N	N
110	20241014	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3140	-65	5	-2.03	13108765	4169	91.79	3205	3205	3130	4165	2245	3205	3144.34	0.66	-135	3271	3237	3221	3187	3171	3230	3180	126	960	1000	2110	5	1	12607989	396	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-23.32	2270	20231030	38.33	4095	-23.32	20240624	2305	36.23	20240320	4095	-23.32	20240624	2270	38.33	20231030	0.04	N	002820	1000	126 억	83163	N	N	0	N	N
111	20241014	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3165	-40	5	-1.25	1867625	589	12.97	3205	3205	3165	4165	2245	3205	3170.84	0.66	-4	3271	3237	3221	3187	3171	3230	3180	126	960	1000	2110	5	1	12607989	399	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.71	2270	20231030	39.43	4095	-22.71	20240624	2305	37.31	20240320	4095	-22.71	20240624	2270	39.43	20231030	0.04	N	002820	1000	126 억	83163	N	N	0	N	N
112	20241014	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3205	0	3	0.00	195375	61	1.34	3205	3205	3195	4165	2245	3205	3202.87	0.66	-6	3271	3237	3221	3187	3171	3230	3180	126	960	1000	2110	5	1	12607989	404	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.73	2270	20231030	41.19	4095	-21.73	20240624	2305	39.05	20240320	4095	-21.73	20240624	2270	41.19	20231030	0.04	N	002820	1000	126 억	83163	N	N	0	N	N
113	20241011	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3205	-45	5	-1.38	14647890	4542	166.56	3220	3255	3205	4225	2275	3250	3224.99	0.66	-369	3306	3277	3256	3227	3206	3267	3217	126	975	1000	2140	5	1	12607989	404	-0.25	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-21.73	2270	20231030	41.19	4095	-21.73	20240624	2305	39.05	20240320	4095	-21.73	20240624	2270	41.19	20231030	0.04	N	002820	1000	126 억	83532	N	N	0	N	N
114	20241011	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3220	-30	5	-0.92	12545250	3886	142.50	3220	3255	3215	4225	2275	3250	3228.32	0.66	167	3306	3277	3256	3227	3206	3267	3217	126	975	1000	2140	5	1	12607989	406	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-21.37	2270	20231030	41.85	4095	-21.37	20240624	2305	39.70	20240320	4095	-21.37	20240624	2270	41.85	20231030	0.04	N	002820	1000	126 억	83532	N	N	0	N	N
115	20241011	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3220	-30	5	-0.92	9226705	2860	104.88	3220	3255	3215	4225	2275	3250	3226.12	0.66	208	3306	3277	3256	3227	3206	3267	3217	126	975	1000	2140	5	1	12607989	406	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-21.37	2270	20231030	41.85	4095	-21.37	20240624	2305	39.70	20240320	4095	-21.37	20240624	2270	41.85	20231030	0.04	N	002820	1000	126 억	83532	N	N	0	N	N
116	20241011	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3220	-30	5	-0.92	8226835	2549	93.47	3220	3255	3215	4225	2275	3250	3227.48	0.66	209	3306	3277	3256	3227	3206	3267	3217	126	975	1000	2140	5	1	12607989	406	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-21.37	2270	20231030	41.85	4095	-21.37	20240624	2305	39.70	20240320	4095	-21.37	20240624	2270	41.85	20231030	0.04	N	002820	1000	126 억	83532	N	N	0	N	N
117	20241011	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3215	-35	5	-1.08	8149395	2525	92.59	3220	3255	3215	4225	2275	3250	3227.48	0.66	216	3306	3277	3256	3227	3206	3267	3217	126	975	1000	2140	5	1	12607989	405	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-21.49	2270	20231030	41.63	4095	-21.49	20240624	2305	39.48	20240320	4095	-21.49	20240624	2270	41.63	20231030	0.04	N	002820	1000	126 억	83532	N	N	0	N	N
118	20241011	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3230	-20	5	-0.62	7563500	2343	85.92	3220	3255	3215	4225	2275	3250	3228.13	0.66	267	3306	3277	3256	3227	3206	3267	3217	126	975	1000	2140	5	1	12607989	407	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-21.12	2270	20231030	42.29	4095	-21.12	20240624	2305	40.13	20240320	4095	-21.12	20240624	2270	42.29	20231030	0.04	N	002820	1000	126 억	83532	N	N	0	N	N
119	20241011	100141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3220	-30	5	-0.92	7427900	2301	84.38	3220	3255	3215	4225	2275	3250	3228.12	0.66	265	3306	3277	3256	3227	3206	3267	3217	126	975	1000	2140	5	1	12607989	406	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-21.37	2270	20231030	41.85	4095	-21.37	20240624	2305	39.70	20240320	4095	-21.37	20240624	2270	41.85	20231030	0.04	N	002820	1000	126 억	83532	N	N	0	N	N
120	20241011	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3220	-30	5	-0.92	1941660	603	22.11	3220	3220	3220	4225	2275	3250	3220.00	0.66	501	3306	3277	3256	3227	3206	3267	3217	126	975	1000	2140	5	1	12607989	406	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.37	2270	20231030	41.85	4095	-21.37	20240624	2305	39.70	20240320	4095	-21.37	20240624	2270	41.85	20231030	0.04	N	002820	1000	126 억	83532	N	N	0	N	N
121	20241010	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	-15	5	-0.46	8902080	2727	77.71	3265	3285	3235	4240	2290	3265	3264.42	0.67	-701	3361	3312	3256	3207	3151	3337	3232	126	975	1000	2150	5	1	12607989	410	-0.25	0.17	12	0.02	-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	0.05	N	002820	1000	126 억	84233	N	N	0	N	N
122	20241010	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	-15	5	-0.46	6718110	2055	58.56	3265	3285	3235	4240	2290	3265	3269.15	0.67	-605	3361	3312	3256	3207	3151	3337	3232	126	975	1000	2150	5	1	12607989	410	-0.25	0.17	12	0.02	-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	0.05	N	002820	1000	126 억	84233	N	N	0	N	N
123	20241010	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	-25	5	-0.77	6607630	2021	57.59	3265	3285	3235	4240	2290	3265	3269.49	0.67	-605	3361	3312	3256	3207	3151	3337	3232	126	975	1000	2150	5	1	12607989	408	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-20.88	2270	20231030	42.73	4095	-20.88	20240624	2305	40.56	20240320	4095	-20.88	20240624	2270	42.73	20231030	0.05	N	002820	1000	126 억	84233	N	N	0	N	N
124	20241010	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3235	-30	5	-0.92	6584920	2014	57.40	3265	3285	3235	4240	2290	3265	3269.57	0.67	-605	3361	3312	3256	3207	3151	3337	3232	126	975	1000	2150	5	1	12607989	408	-0.25	0.17	12	0.02	-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	0.05	N	002820	1000	126 억	84233	N	N	0	N	N
125	20241010	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3235	-30	5	-0.92	6584920	2014	57.40	3265	3285	3235	4240	2290	3265	3269.57	0.67	-605	3361	3312	3256	3207	3151	3337	3232	126	975	1000	2150	5	1	12607989	408	-0.25	0.17	12	0.02	-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	0.05	N	002820	1000	126 억	84233	N	N	0	N	N
126	20241010	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3255	-10	5	-0.31	5559855	1698	48.39	3265	3285	3240	4240	2290	3265	3274.36	0.67	-486	3361	3312	3256	3207	3151	3337	3232	126	975	1000	2150	5	1	12607989	410	-0.26	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-20.51	2270	20231030	43.39	4095	-20.51	20240624	2305	41.21	20240320	4095	-20.51	20240624	2270	43.39	20231030	0.05	N	002820	1000	126 억	84233	N	N	0	N	N
127	20241010	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	15	2	0.46	4029620	1229	35.02	3265	3285	3265	4240	2290	3265	3278.78	0.67	-31	3361	3312	3256	3207	3151	3337	3232	126	975	1000	2150	5	1	12607989	414	-0.26	0.17	12	0.01	-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	0.05	N	002820	1000	126 억	84233	N	N	0	N	N
128	20241010	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	5	2	0.15	75145	23	0.66	3265	3270	3265	4240	2290	3265	3267.17	0.67	9	3361	3312	3256	3207	3151	3337	3232	126	975	1000	2150	5	1	12607989	412	-0.26	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.05	N	002820	1000	126 억	84233	N	N	0	N	N
129	20241008	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3265	30	2	0.93	11436350	3509	29.56	3210	3305	3200	4205	2265	3235	3259.15	0.67	-256	3358	3296	3213	3151	3068	3255	3110	126	970	1000	2130	5	1	12607989	412	-0.26	0.17	12	0.03	-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	84466	N	N	0	N	N
130	20241008	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	10	2	0.31	10601905	3253	27.40	3210	3305	3200	4205	2265	3235	3259.12	0.67	-124	3358	3296	3213	3151	3068	3255	3110	126	970	1000	2130	5	1	12607989	409	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-20.76	2270	20231030	42.95	4095	-20.76	20240624	2305	40.78	20240320	4095	-20.76	20240624	2270	42.95	20231030	0.04	N	002820	1000	126 억	84466	N	N	0	N	N
131	20241008	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	15	2	0.46	10517375	3227	27.18	3210	3305	3200	4205	2265	3235	3259.18	0.67	-113	3358	3296	3213	3151	3068	3255	3110	126	970	1000	2130	5	1	12607989	410	-0.25	0.17	12	0.03	-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	84466	N	N	0	N	N
132	20241008	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	5	2	0.15	9724390	2983	25.13	3210	3305	3200	4205	2265	3235	3259.94	0.67	-110	3358	3296	3213	3151	3068	3255	3110	126	970	1000	2130	5	1	12607989	408	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-20.88	2270	20231030	42.73	4095	-20.88	20240624	2305	40.56	20240320	4095	-20.88	20240624	2270	42.73	20231030	0.04	N	002820	1000	126 억	84466	N	N	0	N	N
133	20241008	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3255	20	2	0.62	9315975	2858	24.08	3210	3305	3200	4205	2265	3235	3259.61	0.67	-110	3358	3296	3213	3151	3068	3255	3110	126	970	1000	2130	5	1	12607989	410	-0.26	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-20.51	2270	20231030	43.39	4095	-20.51	20240624	2305	41.21	20240320	4095	-20.51	20240624	2270	43.39	20231030	0.04	N	002820	1000	126 억	84466	N	N	0	N	N
134	20241008	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3225	-10	5	-0.31	7200340	2208	18.60	3210	3305	3200	4205	2265	3235	3261.02	0.67	49	3358	3296	3213	3151	3068	3255	3110	126	970	1000	2130	5	1	12607989	407	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-21.25	2270	20231030	42.07	4095	-21.25	20240624	2305	39.91	20240320	4095	-21.25	20240624	2270	42.07	20231030	0.04	N	002820	1000	126 억	84466	N	N	0	N	N
135	20241008	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3225	-10	5	-0.31	1390475	432	3.64	3210	3240	3200	4205	2265	3235	3218.69	0.67	6	3358	3296	3213	3151	3068	3255	3110	126	970	1000	2130	5	1	12607989	407	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.25	2270	20231030	42.07	4095	-21.25	20240624	2305	39.91	20240320	4095	-21.25	20240624	2270	42.07	20231030	0.04	N	002820	1000	126 억	84466	N	N	0	N	N
136	20241008	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3235	0	3	0.00	0	0	0.00	0	0	0	4205	2265	3235	0.00	0.67	0	3358	3296	3213	3151	3068	3255	3110	126	970	1000	2130	5	1	12607989	408	-0.25	0.17	12	0.00	-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	84466	N	N	0	N	N
137	20241007	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3235	35	2	1.09	37648965	11871	46.02	3275	3275	3130	4160	2240	3200	3171.51	0.68	-1592	3506	3352	3251	3097	2996	3302	3047	126	960	1000	2110	5	1	12607989	408	-0.25	0.17	12	0.09	-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	86058	N	N	0	N	N
138	20241007	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3205	5	2	0.16	33002300	10431	40.44	3275	3275	3130	4160	2240	3200	3163.87	0.68	-1093	3506	3352	3251	3097	2996	3302	3047	126	960	1000	2110	5	1	12607989	404	-0.25	0.17	12	0.08	-12762.00	18943.00	4095	20240624	-21.73	2270	20231030	41.19	4095	-21.73	20240624	2305	39.05	20240320	4095	-21.73	20240624	2270	41.19	20231030	0.04	N	002820	1000	126 억	86058	N	N	0	N	N
139	20241007	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	-25	5	-0.78	29032765	9191	35.63	3275	3275	3130	4160	2240	3200	3158.83	0.68	-993	3506	3352	3251	3097	2996	3302	3047	126	960	1000	2110	5	1	12607989	400	-0.25	0.17	12	0.07	-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	86058	N	N	0	N	N
140	20241007	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3145	-55	5	-1.72	21351710	6766	26.23	3275	3275	3130	4160	2240	3200	3155.74	0.68	-377	3506	3352	3251	3097	2996	3302	3047	126	960	1000	2110	5	1	12607989	397	-0.25	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-23.20	2270	20231030	38.55	4095	-23.20	20240624	2305	36.44	20240320	4095	-23.20	20240624	2270	38.55	20231030	0.04	N	002820	1000	126 억	86058	N	N	0	N	N
141	20241007	120150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3150	-50	5	-1.56	18419940	5845	22.66	3275	3275	3130	4160	2240	3200	3151.40	0.68	-228	3506	3352	3251	3097	2996	3302	3047	126	960	1000	2110	5	1	12607989	397	-0.25	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-23.08	2270	20231030	38.77	4095	-23.08	20240624	2305	36.66	20240320	4095	-23.08	20240624	2270	38.77	20231030	0.04	N	002820	1000	126 억	86058	N	N	0	N	N
142	20241007	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3140	-60	5	-1.88	16792020	5328	20.65	3275	3275	3130	4160	2240	3200	3151.66	0.68	-68	3506	3352	3251	3097	2996	3302	3047	126	960	1000	2110	5	1	12607989	396	-0.25	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-23.32	2270	20231030	38.33	4095	-23.32	20240624	2305	36.23	20240320	4095	-23.32	20240624	2270	38.33	20231030	0.04	N	002820	1000	126 억	86058	N	N	0	N	N
143	20241007	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3160	-40	5	-1.25	6682450	2108	8.17	3275	3275	3130	4160	2240	3200	3170.04	0.68	34	3506	3352	3251	3097	2996	3302	3047	126	960	1000	2110	5	1	12607989	398	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-22.83	2270	20231030	39.21	4095	-22.83	20240624	2305	37.09	20240320	4095	-22.83	20240624	2270	39.21	20231030	0.04	N	002820	1000	126 억	86058	N	N	0	N	N
144	20241007	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3210	10	2	0.31	778110	242	0.94	3275	3275	3205	4160	2240	3200	3215.33	0.68	-20	3506	3352	3251	3097	2996	3302	3047	126	960	1000	2110	5	1	12607989	405	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.61	2270	20231030	41.41	4095	-21.61	20240624	2305	39.26	20240320	4095	-21.61	20240624	2270	41.41	20231030	0.04	N	002820	1000	126 억	86058	N	N	0	N	N
145	20241004	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3200	-160	5	-4.76	83417190	25749	162.97	3360	3405	3150	4365	2355	3360	3240.23	0.66	2622	3513	3436	3378	3301	3243	3407	3272	126	1005	1000	2210	5	1	12607989	403	-0.25	0.17	12	0.20	-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	83436	N	N	0	N	N
146	20241004	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	-90	5	-2.68	75802595	23385	148.01	3360	3405	3150	4365	2355	3360	3241.51	0.66	3192	3513	3436	3378	3301	3243	3407	3272	126	1005	1000	2210	5	1	12607989	412	-0.26	0.17	12	0.19	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.04	N	002820	1000	126 억	83436	N	N	0	N	N
147	20241004	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	-90	5	-2.68	63701875	19670	124.49	3360	3405	3150	4365	2355	3360	3238.53	0.66	3221	3513	3436	3378	3301	3243	3407	3272	126	1005	1000	2210	5	1	12607989	412	-0.26	0.17	12	0.16	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.04	N	002820	1000	126 억	83436	N	N	0	N	N
148	20241004	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3340	-20	5	-0.60	8134280	2419	15.31	3360	3405	3340	4365	2355	3360	3362.66	0.66	-81	3513	3436	3378	3301	3243	3407	3272	126	1005	1000	2210	5	1	12607989	421	-0.26	0.18	12	0.02	-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	83436	N	N	0	N	N
149	20241004	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3365	5	2	0.15	4636165	1374	8.70	3360	3405	3345	4365	2355	3360	3374.21	0.66	-14	3513	3436	3378	3301	3243	3407	3272	126	1005	1000	2210	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	83436	N	N	0	N	N
150	20241004	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3395	35	2	1.04	3261540	966	6.11	3360	3405	3345	4365	2355	3360	3376.34	0.66	-81	3513	3436	3378	3301	3243	3407	3272	126	1005	1000	2210	5	1	12607989	428	-0.27	0.18	12	0.01	-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	83436	N	N	0	N	N
151	20241004	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3375	15	2	0.45	1485040	442	2.80	3360	3380	3345	4365	2355	3360	3359.82	0.66	-17	3513	3436	3378	3301	3243	3407	3272	126	1005	1000	2210	5	1	12607989	426	-0.26	0.18	12	0.00	-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	83436	N	N	0	N	N
152	20241004	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	0	3	0.00	3360	1	0.01	3360	3360	3360	4365	2355	3360	3360.00	0.66	0	3513	3436	3378	3301	3243	3407	3272	126	1005	1000	2210	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	83436	N	N	0	N	N
153	20241002	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	-120	5	-3.45	53024455	15800	125.23	3455	3455	3320	4520	2440	3480	3355.98	0.68	-1811	3606	3542	3426	3362	3246	3575	3395	126	1040	1000	2290	5	1	12607989	424	-0.26	0.18	12	0.13	-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	85225	N	N	0	N	N
154	20241002	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3365	-115	5	-3.30	35040195	10417	82.56	3455	3455	3330	4520	2440	3480	3363.75	0.68	-1133	3606	3542	3426	3362	3246	3575	3395	126	1040	1000	2290	5	1	12607989	424	-0.26	0.18	12	0.08	-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	85225	N	N	0	N	N
155	20241002	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3340	-140	5	-4.02	31601440	9390	74.42	3455	3455	3330	4520	2440	3480	3365.44	0.68	-1055	3606	3542	3426	3362	3246	3575	3395	126	1040	1000	2290	5	1	12607989	421	-0.26	0.18	12	0.07	-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	85225	N	N	0	N	N
156	20241002	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	-120	5	-3.45	24552690	7288	57.76	3455	3455	3330	4520	2440	3480	3368.92	0.68	-1066	3606	3542	3426	3362	3246	3575	3395	126	1040	1000	2290	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	85225	N	N	0	N	N
157	20241002	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3370	-110	5	-3.16	22893610	6795	53.86	3455	3455	3330	4520	2440	3480	3369.18	0.68	-967	3606	3542	3426	3362	3246	3575	3395	126	1040	1000	2290	5	1	12607989	425	-0.26	0.18	12	0.05	-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	85225	N	N	0	N	N
158	20241002	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3365	-115	5	-3.30	18436965	5468	43.34	3455	3455	3330	4520	2440	3480	3371.79	0.68	-962	3606	3542	3426	3362	3246	3575	3395	126	1040	1000	2290	5	1	12607989	424	-0.26	0.18	12	0.04	-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	85225	N	N	0	N	N
159	20241002	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3345	-135	5	-3.88	15022295	4451	35.28	3455	3455	3330	4520	2440	3480	3375.04	0.68	-891	3606	3542	3426	3362	3246	3575	3395	126	1040	1000	2290	5	1	12607989	422	-0.26	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-18.32	2270	20231030	47.36	4095	-18.32	20240624	2305	45.12	20240320	4095	-18.32	20240624	2270	47.36	20231030	0.04	N	002820	1000	126 억	85225	N	N	0	N	N
160	20241002	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3455	-25	5	-0.72	1447645	419	3.32	3455	3455	3455	4520	2440	3480	3455.00	0.68	224	3606	3542	3426	3362	3246	3575	3395	126	1040	1000	2290	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	85225	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History