KissMeData/002820/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230731	160137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	165	2	6.45	21973145	8556	24.84	2560	2725	2555	3325	1795	2560	2568.16	0.55	-25	2603	2581	2543	2521	2483	2562	2502	126	765	1000	1840	5	1	12607989	344	-1.88	0.22	12	0.07	-1448.00	12579.00	4740	20220728	-42.51	2500	20230726	9.00	3550	-23.24	20230117	2500	9.00	20230726	4735	-42.45	20220804	2500	9.00	20230726	0.31	N	002820	1000	126 억	69165	N	N	1	N	N
3	20230731	150137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2570	10	2	0.39	17330415	6761	19.62	2560	2645	2555	3325	1795	2560	2563.29	0.55	-25	2603	2581	2543	2521	2483	2562	2502	126	765	1000	1840	5	1	12607989	324	-1.77	0.20	12	0.05	-1448.00	12579.00	4740	20220728	-45.78	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4735	-45.72	20220804	2500	2.80	20230726	0.31	N	002820	1000	126 억	69165	N	N	4	N	N
4	20230731	140137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2555	-5	5	-0.20	8409225	3278	9.51	2560	2645	2555	3325	1795	2560	2565.35	0.55	-21	2603	2581	2543	2521	2483	2562	2502	126	765	1000	1840	5	1	12607989	322	-1.76	0.20	12	0.03	-1448.00	12579.00	4740	20220728	-46.10	2500	20230726	2.20	3550	-28.03	20230117	2500	2.20	20230726	4735	-46.04	20220804	2500	2.20	20230726	0.31	N	002820	1000	126 억	69165	N	N	4	N	N
5	20230731	130137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2585	25	2	0.98	7045555	2747	7.97	2560	2645	2560	3325	1795	2560	2564.82	0.55	-18	2603	2581	2543	2521	2483	2562	2502	126	765	1000	1840	5	1	12607989	326	-1.79	0.21	12	0.02	-1448.00	12579.00	4740	20220728	-45.46	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	4735	-45.41	20220804	2500	3.40	20230726	0.31	N	002820	1000	126 억	69165	N	N	4	N	N
6	20230731	120139	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2565	5	2	0.20	2286660	891	2.59	2560	2585	2560	3325	1795	2560	2566.40	0.55	-20	2603	2581	2543	2521	2483	2562	2502	126	765	1000	1840	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	4740	20220728	-45.89	2500	20230726	2.60	3550	-27.75	20230117	2500	2.60	20230726	4735	-45.83	20220804	2500	2.60	20230726	0.31	N	002820	1000	126 억	69165	N	N	4	N	N
7	20230731	110139	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2580	20	2	0.78	1747375	681	1.98	2560	2585	2560	3325	1795	2560	2565.90	0.55	-14	2603	2581	2543	2521	2483	2562	2502	126	765	1000	1840	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-45.57	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4735	-45.51	20220804	2500	3.20	20230726	0.31	N	002820	1000	126 억	69165	N	N	4	N	N
8	20230731	100138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2580	20	2	0.78	1744795	680	1.97	2560	2585	2560	3325	1795	2560	2565.88	0.55	-14	2603	2581	2543	2521	2483	2562	2502	126	765	1000	1840	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-45.57	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4735	-45.51	20220804	2500	3.20	20230726	0.31	N	002820	1000	126 억	69165	N	N	4	N	N
9	20230731	090137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2560	0	3	0.00	1228800	480	1.39	2560	2560	2560	3325	1795	2560	2560.00	0.55	-5	2603	2581	2543	2521	2483	2562	2502	126	765	1000	1840	5	1	12607989	323	-1.77	0.20	12	0.00	-1448.00	12579.00	4740	20220728	-45.99	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	4735	-45.93	20220804	2500	2.40	20230726	0.31	N	002820	1000	126 억	69165	N	N	4	N	N
10	20230728	160138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2560	-20	5	-0.78	88236875	34451	651.00	2565	2565	2505	3350	1810	2580	2527.05	0.55	62	2600	2590	2570	2560	2540	2595	2565	126	770	1000	1850	5	1	12607989	323	-1.77	0.20	12	0.27	-1448.00	12579.00	4740	20220728	-45.99	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	4740	-45.99	20220728	2500	2.40	20230726	0.31	N	002820	1000	126 억	69103	N	N	4	N	N
11	20230728	150137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2540	-40	5	-1.55	83772705	32699	617.89	2565	2565	2505	3350	1810	2580	2523.54	0.55	970	2600	2590	2570	2560	2540	2595	2565	126	770	1000	1850	5	1	12607989	320	-1.75	0.20	12	0.26	-1448.00	12579.00	4740	20220728	-46.41	2500	20230726	1.60	3550	-28.45	20230117	2500	1.60	20230726	4740	-46.41	20220728	2500	1.60	20230726	0.31	N	002820	1000	126 억	69103	N	N	0	N	N
12	20230728	140137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2530	-50	5	-1.94	81751275	31902	602.83	2565	2565	2505	3350	1810	2580	2522.48	0.55	1472	2600	2590	2570	2560	2540	2595	2565	126	770	1000	1850	5	1	12607989	319	-1.75	0.20	12	0.25	-1448.00	12579.00	4740	20220728	-46.62	2500	20230726	1.20	3550	-28.73	20230117	2500	1.20	20230726	4740	-46.62	20220728	2500	1.20	20230726	0.31	N	002820	1000	126 억	69103	N	N	0	N	N
13	20230728	130136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2525	-55	5	-2.13	75513050	29432	556.16	2565	2565	2505	3350	1810	2580	2521.42	0.55	1472	2600	2590	2570	2560	2540	2595	2565	126	770	1000	1850	5	1	12607989	318	-1.74	0.20	12	0.23	-1448.00	12579.00	4740	20220728	-46.73	2500	20230726	1.00	3550	-28.87	20230117	2500	1.00	20230726	4740	-46.73	20220728	2500	1.00	20230726	0.31	N	002820	1000	126 억	69103	N	N	0	N	N
14	20230728	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2545	-35	5	-1.36	60727175	23550	445.01	2565	2565	2505	3350	1810	2580	2555.76	0.55	0	2600	2590	2570	2560	2540	2595	2565	126	770	1000	1850	5	1	12607989	321	-1.76	0.20	12	0.19	-1448.00	12579.00	4740	20220728	-46.31	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	4740	-46.31	20220728	2500	1.80	20230726	0.31	N	002820	1000	126 억	69103	N	N	0	N	N
15	20230728	110137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2530	-50	5	-1.94	60014035	23269	439.70	2565	2565	2505	3350	1810	2580	2560.63	0.55	0	2600	2590	2570	2560	2540	2595	2565	126	770	1000	1850	5	1	12607989	319	-1.75	0.20	12	0.18	-1448.00	12579.00	4740	20220728	-46.62	2500	20230726	1.20	3550	-28.73	20230117	2500	1.20	20230726	4740	-46.62	20220728	2500	1.20	20230726	0.31	N	002820	1000	126 억	69103	N	N	0	N	N
16	20230728	100136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2545	-35	5	-1.36	58091855	22519	425.53	2565	2565	2505	3350	1810	2580	2554.59	0.55	0	2600	2590	2570	2560	2540	2595	2565	126	770	1000	1850	5	1	12607989	321	-1.76	0.20	12	0.18	-1448.00	12579.00	4740	20220728	-46.31	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	4740	-46.31	20220728	2500	1.80	20230726	0.31	N	002820	1000	126 억	69103	N	N	0	N	N
17	20230728	090137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2565	-15	5	-0.58	57394545	22246	420.37	2565	2565	2565	3350	1810	2580	2565.00	0.55	0	2600	2590	2570	2560	2540	2595	2565	126	770	1000	1850	5	1	12607989	323	-1.77	0.20	12	0.18	-1448.00	12579.00	4740	20220728	-45.89	2500	20230726	2.60	3550	-27.75	20230117	2500	2.60	20230726	4740	-45.89	20220728	2500	2.60	20230726	0.31	N	002820	1000	126 억	69103	N	N	0	N	N
18	20230727	160137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2580	0	3	0.00	13588665	5292	40.88	2550	2580	2550	3350	1810	2580	2567.77	0.55	-48	2700	2640	2570	2510	2440	2605	2475	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.04	-1448.00	12579.00	4740	20220728	-45.57	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4740	-45.57	20220728	2500	3.20	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
19	20230727	150136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2575	-5	5	-0.19	13258470	5164	39.89	2550	2580	2550	3350	1810	2580	2567.48	0.55	-48	2700	2640	2570	2510	2440	2605	2475	126	770	1000	1850	5	1	12607989	325	-1.78	0.20	12	0.04	-1448.00	12579.00	4740	20220728	-45.68	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4740	-45.68	20220728	2500	3.00	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
20	20230727	140136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2580	0	3	0.00	11517770	4488	34.67	2550	2580	2550	3350	1810	2580	2566.35	0.55	-48	2700	2640	2570	2510	2440	2605	2475	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.04	-1448.00	12579.00	4740	20220728	-45.57	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4740	-45.57	20220728	2500	3.20	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
21	20230727	130137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2580	0	3	0.00	11515190	4487	34.66	2550	2580	2550	3350	1810	2580	2566.34	0.55	-48	2700	2640	2570	2510	2440	2605	2475	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.04	-1448.00	12579.00	4740	20220728	-45.57	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4740	-45.57	20220728	2500	3.20	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
22	20230727	120138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2570	-10	5	-0.39	6717075	2626	20.29	2550	2570	2550	3350	1810	2580	2557.91	0.55	-48	2700	2640	2570	2510	2440	2605	2475	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.02	-1448.00	12579.00	4740	20220728	-45.78	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4740	-45.78	20220728	2500	2.80	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
23	20230727	110136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2570	-10	5	-0.39	6511525	2546	19.67	2550	2570	2550	3350	1810	2580	2557.55	0.55	-48	2700	2640	2570	2510	2440	2605	2475	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.02	-1448.00	12579.00	4740	20220728	-45.78	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4740	-45.78	20220728	2500	2.80	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
24	20230727	100137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2560	-20	5	-0.78	1630335	638	4.93	2550	2560	2550	3350	1810	2580	2555.38	0.55	-48	2700	2640	2570	2510	2440	2605	2475	126	770	1000	1850	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	4740	20220728	-45.99	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	4740	-45.99	20220728	2500	2.40	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
25	20230727	090137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2550	-30	5	-1.16	719100	282	2.18	2550	2550	2550	3350	1810	2580	2550.00	0.55	-48	2700	2640	2570	2510	2440	2605	2475	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	4740	20220728	-46.20	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	4740	-46.20	20220728	2500	2.00	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
26	20230726	160136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2580	-50	5	-1.90	33129280	12944	73.06	2630	2630	2500	3415	1845	2630	2559.43	0.55	-3	2750	2690	2655	2595	2560	2672	2577	126	785	1000	1890	5	1	12607989	325	-1.78	0.21	12	0.10	-1448.00	12579.00	4740	20220728	-45.57	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4740	-45.57	20220728	2500	3.20	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
27	20230726	150137	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2540	-90	5	-3.42	20836085	8097	45.70	2630	2630	2520	3415	1845	2630	2573.31	0.55	1753	2750	2690	2655	2595	2560	2672	2577	126	785	1000	1890	5	1	12607989	320	-1.75	0.20	12	0.06	-1448.00	12579.00	4740	20220728	-46.41	2520	20230726	0.79	3550	-28.45	20230117	2520	0.79	20230726	4740	-46.41	20220728	2520	0.79	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
28	20230726	140137	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2600	-30	5	-1.14	13364480	5174	29.20	2630	2630	2520	3415	1845	2630	2583.01	0.55	9	2750	2690	2655	2595	2560	2672	2577	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.04	-1448.00	12579.00	4740	20220728	-45.15	2520	20230726	3.17	3550	-26.76	20230117	2520	3.17	20230726	4740	-45.15	20220728	2520	3.17	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
29	20230726	130136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2570	-60	5	-2.28	9518550	3680	20.77	2630	2630	2520	3415	1845	2630	2586.56	0.55	9	2750	2690	2655	2595	2560	2672	2577	126	785	1000	1890	5	1	12607989	324	-1.77	0.20	12	0.03	-1448.00	12579.00	4740	20220728	-45.78	2520	20230726	1.98	3550	-27.61	20230117	2520	1.98	20230726	4740	-45.78	20220728	2520	1.98	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
30	20230726	120137	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2570	-60	5	-2.28	8441000	3260	18.40	2630	2630	2520	3415	1845	2630	2589.26	0.55	9	2750	2690	2655	2595	2560	2672	2577	126	785	1000	1890	5	1	12607989	324	-1.77	0.20	12	0.03	-1448.00	12579.00	4740	20220728	-45.78	2520	20230726	1.98	3550	-27.61	20230117	2520	1.98	20230726	4740	-45.78	20220728	2520	1.98	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
31	20230726	110136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2565	-65	5	-2.47	7552725	2914	16.45	2630	2630	2520	3415	1845	2630	2591.88	0.55	9	2750	2690	2655	2595	2560	2672	2577	126	785	1000	1890	5	1	12607989	323	-1.77	0.20	12	0.02	-1448.00	12579.00	4740	20220728	-45.89	2520	20230726	1.79	3550	-27.75	20230117	2520	1.79	20230726	4740	-45.89	20220728	2520	1.79	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
32	20230726	100136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2590	-40	5	-1.52	6800555	2621	14.79	2630	2630	2520	3415	1845	2630	2594.64	0.55	6	2750	2690	2655	2595	2560	2672	2577	126	785	1000	1890	5	1	12607989	327	-1.79	0.21	12	0.02	-1448.00	12579.00	4740	20220728	-45.36	2520	20230726	2.78	3550	-27.04	20230117	2520	2.78	20230726	4740	-45.36	20220728	2520	2.78	20230726	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
33	20230726	090137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2630	0	3	0.00	270890	103	0.58	2630	2630	2630	3415	1845	2630	2630.00	0.55	0	2750	2690	2655	2595	2560	2672	2577	126	785	1000	1890	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-44.51	2620	20230725	0.38	3550	-25.92	20230117	2620	0.38	20230725	4740	-44.51	20220728	2620	0.38	20230725	0.31	N	002820	1000	126 억	69151	N	N	0	N	N
34	20230725	160136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2630	-90	5	-3.31	46941975	17718	636.42	2715	2715	2620	3535	1905	2720	2649.39	0.55	-42	2786	2752	2706	2672	2626	2770	2690	126	815	1000	1950	5	1	12607989	332	-1.82	0.21	12	0.14	-1448.00	12579.00	4740	20220728	-44.51	2620	20230725	0.38	3550	-25.92	20230117	2620	0.38	20230725	4740	-44.51	20220728	2620	0.38	20230725	0.31	N	002820	1000	126 억	69193	N	N	0	N	N
35	20230725	150135	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2645	-75	5	-2.76	40667250	15338	550.93	2715	2715	2620	3535	1905	2720	2651.41	0.55	2066	2786	2752	2706	2672	2626	2770	2690	126	815	1000	1950	5	1	12607989	333	-1.83	0.21	12	0.12	-1448.00	12579.00	4740	20220728	-44.20	2620	20230725	0.95	3550	-25.49	20230117	2620	0.95	20230725	4740	-44.20	20220728	2620	0.95	20230725	0.31	N	002820	1000	126 억	69193	N	N	0	N	N
36	20230725	140136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2635	-85	5	-3.12	33290355	12549	450.75	2715	2715	2620	3535	1905	2720	2652.83	0.55	3355	2786	2752	2706	2672	2626	2770	2690	126	815	1000	1950	5	1	12607989	332	-1.82	0.21	12	0.10	-1448.00	12579.00	4740	20220728	-44.41	2620	20230725	0.57	3550	-25.77	20230117	2620	0.57	20230725	4740	-44.41	20220728	2620	0.57	20230725	0.31	N	002820	1000	126 억	69193	N	N	0	N	N
37	20230725	130136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2650	-70	5	-2.57	28388370	10699	384.30	2715	2715	2620	3535	1905	2720	2653.37	0.55	3355	2786	2752	2706	2672	2626	2770	2690	126	815	1000	1950	5	1	12607989	334	-1.83	0.21	12	0.08	-1448.00	12579.00	4740	20220728	-44.09	2620	20230725	1.15	3550	-25.35	20230117	2620	1.15	20230725	4740	-44.09	20220728	2620	1.15	20230725	0.31	N	002820	1000	126 억	69193	N	N	0	N	N
38	20230725	120136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2650	-70	5	-2.57	23077525	8694	312.28	2715	2715	2620	3535	1905	2720	2654.42	0.55	3355	2786	2752	2706	2672	2626	2770	2690	126	815	1000	1950	5	1	12607989	334	-1.83	0.21	12	0.07	-1448.00	12579.00	4740	20220728	-44.09	2620	20230725	1.15	3550	-25.35	20230117	2620	1.15	20230725	4740	-44.09	20220728	2620	1.15	20230725	0.31	N	002820	1000	126 억	69193	N	N	0	N	N
39	20230725	110136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2620	-100	5	-3.68	19415235	7312	262.64	2715	2715	2620	3535	1905	2720	2655.26	0.55	3357	2786	2752	2706	2672	2626	2770	2690	126	815	1000	1950	5	1	12607989	330	-1.81	0.21	12	0.06	-1448.00	12579.00	4740	20220728	-44.73	2620	20230725	0.00	3550	-26.20	20230117	2620	0.00	20230725	4740	-44.73	20220728	2620	0.00	20230725	0.31	N	002820	1000	126 억	69193	N	N	0	N	N
40	20230725	100136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2705	-15	5	-0.55	4660940	1737	62.39	2715	2715	2650	3535	1905	2720	2683.33	0.55	-19	2786	2752	2706	2672	2626	2770	2690	126	815	1000	1950	5	1	12607989	341	-1.87	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-42.93	2650	20230725	2.08	3550	-23.80	20230117	2650	2.08	20230725	4740	-42.93	20220728	2650	2.08	20230725	0.31	N	002820	1000	126 억	69193	N	N	0	N	N
41	20230725	090136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2715	-5	5	-0.18	1884210	694	24.93	2715	2715	2715	3535	1905	2720	2715.00	0.55	0	2786	2752	2706	2672	2626	2770	2690	126	815	1000	1950	5	1	12607989	342	-1.88	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-42.72	2650	20230327	2.45	3550	-23.52	20230117	2650	2.45	20230327	4740	-42.72	20220728	2650	2.45	20230327	0.31	N	002820	1000	126 억	69193	N	N	0	N	N
42	20230724	160135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	-5	5	-0.18	7496800	2784	77.38	2700	2740	2660	3540	1910	2725	2692.82	0.55	-38	2855	2790	2735	2670	2615	2822	2702	126	815	1000	1960	5	1	12607989	343	-1.88	0.22	12	0.02	-1448.00	12579.00	4740	20220728	-42.62	2650	20230327	2.64	3550	-23.38	20230117	2650	2.64	20230327	4740	-42.62	20220728	2650	2.64	20230327	0.31	N	002820	1000	126 억	69228	N	N	0	N	N
43	20230724	150135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2715	-10	5	-0.37	7055335	2620	72.82	2700	2740	2660	3540	1910	2725	2692.88	0.55	-39	2855	2790	2735	2670	2615	2822	2702	126	815	1000	1960	5	1	12607989	342	-1.88	0.22	12	0.02	-1448.00	12579.00	4740	20220728	-42.72	2650	20230327	2.45	3550	-23.52	20230117	2650	2.45	20230327	4740	-42.72	20220728	2650	2.45	20230327	0.31	N	002820	1000	126 억	69228	N	N	0	N	N
44	20230724	140134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2715	-10	5	-0.37	6835450	2539	70.57	2700	2740	2660	3540	1910	2725	2692.18	0.55	-39	2855	2790	2735	2670	2615	2822	2702	126	815	1000	1960	5	1	12607989	342	-1.88	0.22	12	0.02	-1448.00	12579.00	4740	20220728	-42.72	2650	20230327	2.45	3550	-23.52	20230117	2650	2.45	20230327	4740	-42.72	20220728	2650	2.45	20230327	0.31	N	002820	1000	126 억	69228	N	N	0	N	N
45	20230724	130135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2715	-10	5	-0.37	6293100	2336	64.92	2700	2740	2660	3540	1910	2725	2693.96	0.55	-39	2855	2790	2735	2670	2615	2822	2702	126	815	1000	1960	5	1	12607989	342	-1.88	0.22	12	0.02	-1448.00	12579.00	4740	20220728	-42.72	2650	20230327	2.45	3550	-23.52	20230117	2650	2.45	20230327	4740	-42.72	20220728	2650	2.45	20230327	0.31	N	002820	1000	126 억	69228	N	N	0	N	N
46	20230724	120135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	-5	5	-0.18	6191355	2298	63.87	2700	2740	2660	3540	1910	2725	2694.24	0.55	-39	2855	2790	2735	2670	2615	2822	2702	126	815	1000	1960	5	1	12607989	343	-1.88	0.22	12	0.02	-1448.00	12579.00	4740	20220728	-42.62	2650	20230327	2.64	3550	-23.38	20230117	2650	2.64	20230327	4740	-42.62	20220728	2650	2.64	20230327	0.31	N	002820	1000	126 억	69228	N	N	0	N	N
47	20230724	110136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2670	-55	5	-2.02	6055355	2248	62.48	2700	2740	2660	3540	1910	2725	2693.66	0.55	-39	2855	2790	2735	2670	2615	2822	2702	126	815	1000	1960	5	1	12607989	337	-1.84	0.21	12	0.02	-1448.00	12579.00	4740	20220728	-43.67	2650	20230327	0.75	3550	-24.79	20230117	2650	0.75	20230327	4740	-43.67	20220728	2650	0.75	20230327	0.31	N	002820	1000	126 억	69228	N	N	0	N	N
48	20230724	100134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2665	-60	5	-2.20	3699580	1375	38.22	2700	2700	2665	3540	1910	2725	2690.60	0.55	-27	2855	2790	2735	2670	2615	2822	2702	126	815	1000	1960	5	1	12607989	336	-1.84	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-43.78	2650	20230327	0.57	3550	-24.93	20230117	2650	0.57	20230327	4740	-43.78	20220728	2650	0.57	20230327	0.31	N	002820	1000	126 억	69228	N	N	0	N	N
49	20230724	090135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	-25	5	-0.92	610200	226	6.28	2700	2700	2700	3540	1910	2725	2700.00	0.55	0	2855	2790	2735	2670	2615	2822	2702	126	815	1000	1960	5	1	12607989	340	-1.86	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69228	N	N	0	N	N
50	20230721	160134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	25	2	0.93	9747125	3598	56.54	2700	2800	2680	3510	1890	2700	2709.04	0.55	7	2723	2711	2688	2676	2653	2717	2682	126	810	1000	1940	5	1	12607989	344	-1.88	0.22	12	0.03	-1448.00	12579.00	4740	20220728	-42.51	2650	20230327	2.83	3550	-23.24	20230117	2650	2.83	20230327	4740	-42.51	20220728	2650	2.83	20230327	0.31	N	002820	1000	126 억	69272	N	N	4	N	N
51	20230721	150135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2730	30	2	1.11	8563410	3162	49.69	2700	2800	2680	3510	1890	2700	2708.23	0.55	9	2723	2711	2688	2676	2653	2717	2682	126	810	1000	1940	5	1	12607989	344	-1.89	0.22	12	0.03	-1448.00	12579.00	4740	20220728	-42.41	2650	20230327	3.02	3550	-23.10	20230117	2650	3.02	20230327	4740	-42.41	20220728	2650	3.02	20230327	0.31	N	002820	1000	126 억	69272	N	N	4	N	N
52	20230721	140134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	0	3	0.00	4449365	1654	25.99	2700	2700	2680	3510	1890	2700	2690.06	0.55	-5	2723	2711	2688	2676	2653	2717	2682	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69272	N	N	4	N	N
53	20230721	130134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2690	-10	5	-0.37	2824990	1051	16.51	2700	2700	2680	3510	1890	2700	2687.91	0.55	-1	2723	2711	2688	2676	2653	2717	2682	126	810	1000	1940	5	1	12607989	339	-1.86	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-43.25	2650	20230327	1.51	3550	-24.23	20230117	2650	1.51	20230327	4740	-43.25	20220728	2650	1.51	20230327	0.31	N	002820	1000	126 억	69272	N	N	4	N	N
54	20230721	120135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2680	-20	5	-0.74	2822300	1050	16.50	2700	2700	2680	3510	1890	2700	2687.90	0.55	-1	2723	2711	2688	2676	2653	2717	2682	126	810	1000	1940	5	1	12607989	338	-1.85	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-43.46	2650	20230327	1.13	3550	-24.51	20230117	2650	1.13	20230327	4740	-43.46	20220728	2650	1.13	20230327	0.31	N	002820	1000	126 억	69272	N	N	4	N	N
55	20230721	110135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2690	-10	5	-0.37	1806580	671	10.54	2700	2700	2680	3510	1890	2700	2692.37	0.55	-1	2723	2711	2688	2676	2653	2717	2682	126	810	1000	1940	5	1	12607989	339	-1.86	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-43.25	2650	20230327	1.51	3550	-24.23	20230117	2650	1.51	20230327	4740	-43.25	20220728	2650	1.51	20230327	0.31	N	002820	1000	126 억	69272	N	N	4	N	N
56	20230721	100135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2680	-20	5	-0.74	1268580	471	7.40	2700	2700	2680	3510	1890	2700	2693.38	0.55	-1	2723	2711	2688	2676	2653	2717	2682	126	810	1000	1940	5	1	12607989	338	-1.85	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.46	2650	20230327	1.13	3550	-24.51	20230117	2650	1.13	20230327	4740	-43.46	20220728	2650	1.13	20230327	0.31	N	002820	1000	126 억	69272	N	N	4	N	N
57	20230721	090135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2695	-5	5	-0.19	731695	271	4.26	2700	2700	2695	3510	1890	2700	2699.98	0.55	-1	2723	2711	2688	2676	2653	2717	2682	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.14	2650	20230327	1.70	3550	-24.08	20230117	2650	1.70	20230327	4740	-43.14	20220728	2650	1.70	20230327	0.31	N	002820	1000	126 억	69272	N	N	4	N	N
58	20230720	160135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	0	3	0.00	17104250	6353	38.66	2700	2700	2665	3510	1890	2700	2692.31	0.55	-28	2786	2742	2706	2662	2626	2725	2645	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.05	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69289	N	N	4	N	N
59	20230720	150134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2680	-20	5	-0.74	14681680	5455	33.20	2700	2700	2665	3510	1890	2700	2691.42	0.55	-29	2786	2742	2706	2662	2626	2725	2645	126	810	1000	1940	5	1	12607989	338	-1.85	0.21	12	0.04	-1448.00	12579.00	4740	20220728	-43.46	2650	20230327	1.13	3550	-24.51	20230117	2650	1.13	20230327	4740	-43.46	20220728	2650	1.13	20230327	0.31	N	002820	1000	126 억	69289	N	N	4	N	N
60	20230720	140134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2670	-30	5	-1.11	14625200	5434	33.07	2700	2700	2665	3510	1890	2700	2691.42	0.55	-29	2786	2742	2706	2662	2626	2725	2645	126	810	1000	1940	5	1	12607989	337	-1.84	0.21	12	0.04	-1448.00	12579.00	4740	20220728	-43.67	2650	20230327	0.75	3550	-24.79	20230117	2650	0.75	20230327	4740	-43.67	20220728	2650	0.75	20230327	0.31	N	002820	1000	126 억	69289	N	N	4	N	N
61	20230720	130135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	0	3	0.00	13310820	4945	30.10	2700	2700	2665	3510	1890	2700	2691.77	0.55	-29	2786	2742	2706	2662	2626	2725	2645	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.04	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69289	N	N	4	N	N
62	20230720	120134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	0	3	0.00	13308120	4944	30.09	2700	2700	2665	3510	1890	2700	2691.77	0.55	-29	2786	2742	2706	2662	2626	2725	2645	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.04	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69289	N	N	4	N	N
63	20230720	110135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	0	3	0.00	10341665	3845	23.40	2700	2700	2665	3510	1890	2700	2689.64	0.55	-18	2786	2742	2706	2662	2626	2725	2645	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.03	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69289	N	N	4	N	N
64	20230720	100134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2685	-15	5	-0.56	4501495	1669	10.16	2700	2700	2680	3510	1890	2700	2697.12	0.55	-18	2786	2742	2706	2662	2626	2725	2645	126	810	1000	1940	5	1	12607989	339	-1.85	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-43.35	2650	20230327	1.32	3550	-24.37	20230117	2650	1.32	20230327	4740	-43.35	20220728	2650	1.32	20230327	0.31	N	002820	1000	126 억	69289	N	N	4	N	N
65	20230720	090134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	0	3	0.00	531900	197	1.20	2700	2700	2700	3510	1890	2700	2700.00	0.55	-11	2786	2742	2706	2662	2626	2725	2645	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69289	N	N	4	N	N
66	20230719	160136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	-55	5	-2.00	44388385	16431	353.28	2750	2750	2670	3580	1930	2755	2701.50	0.55	-59	2831	2792	2746	2707	2661	2770	2685	126	825	1000	1980	5	1	12607989	340	-1.86	0.21	12	0.13	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69339	N	N	4	N	N
67	20230719	150135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	-55	5	-2.00	38591810	14280	307.03	2750	2750	2670	3580	1930	2755	2702.51	0.55	1050	2831	2792	2746	2707	2661	2770	2685	126	825	1000	1980	5	1	12607989	340	-1.86	0.21	12	0.11	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69339	N	N	16	N	N
68	20230719	140136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	-55	5	-2.00	29767735	10994	236.38	2750	2750	2680	3580	1930	2755	2707.63	0.55	1376	2831	2792	2746	2707	2661	2770	2685	126	825	1000	1980	5	1	12607989	340	-1.86	0.21	12	0.09	-1448.00	12579.00	4740	20220728	-43.04	2650	20230327	1.89	3550	-23.94	20230117	2650	1.89	20230327	4740	-43.04	20220728	2650	1.89	20230327	0.31	N	002820	1000	126 억	69339	N	N	16	N	N
69	20230719	130135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	-35	5	-1.27	12623270	4644	99.85	2750	2750	2700	3580	1930	2755	2718.19	0.55	1598	2831	2792	2746	2707	2661	2770	2685	126	825	1000	1980	5	1	12607989	343	-1.88	0.22	12	0.04	-1448.00	12579.00	4740	20220728	-42.62	2650	20230327	2.64	3550	-23.38	20230117	2650	2.64	20230327	4740	-42.62	20220728	2650	2.64	20230327	0.31	N	002820	1000	126 억	69339	N	N	16	N	N
70	20230719	120135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	-30	5	-1.09	10451430	3842	82.61	2750	2750	2700	3580	1930	2755	2720.31	0.55	1429	2831	2792	2746	2707	2661	2770	2685	126	825	1000	1980	5	1	12607989	344	-1.88	0.22	12	0.03	-1448.00	12579.00	4740	20220728	-42.51	2650	20230327	2.83	3550	-23.24	20230117	2650	2.83	20230327	4740	-42.51	20220728	2650	2.83	20230327	0.31	N	002820	1000	126 억	69339	N	N	16	N	N
71	20230719	110135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2705	-50	5	-1.81	10088475	3709	79.75	2750	2750	2700	3580	1930	2755	2720.00	0.55	1434	2831	2792	2746	2707	2661	2770	2685	126	825	1000	1980	5	1	12607989	341	-1.87	0.22	12	0.03	-1448.00	12579.00	4740	20220728	-42.93	2650	20230327	2.08	3550	-23.80	20230117	2650	2.08	20230327	4740	-42.93	20220728	2650	2.08	20230327	0.31	N	002820	1000	126 억	69339	N	N	16	N	N
72	20230719	100135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	-5	5	-0.18	2081230	760	16.34	2750	2750	2725	3580	1930	2755	2738.46	0.55	-4	2831	2792	2746	2707	2661	2770	2685	126	825	1000	1980	5	1	12607989	347	-1.90	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-41.98	2650	20230327	3.77	3550	-22.54	20230117	2650	3.77	20230327	4740	-41.98	20220728	2650	3.77	20230327	0.31	N	002820	1000	126 억	69339	N	N	16	N	N
73	20230719	090135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	-5	5	-0.18	437250	159	3.42	2750	2750	2750	3580	1930	2755	2750.00	0.55	0	2831	2792	2746	2707	2661	2770	2685	126	825	1000	1980	5	1	12607989	347	-1.90	0.22	12	0.00	-1448.00	12579.00	4740	20220728	-41.98	2650	20230327	3.77	3550	-22.54	20230117	2650	3.77	20230327	4740	-41.98	20220728	2650	3.77	20230327	0.31	N	002820	1000	126 억	69339	N	N	16	N	N
74	20230718	160135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2755	30	2	1.10	12776395	4651	84.32	2785	2785	2700	3540	1910	2725	2747.02	0.55	-188	2851	2787	2756	2692	2661	2772	2677	126	815	1000	1960	5	1	12607989	347	-1.90	0.22	12	0.04	-1448.00	12579.00	4740	20220728	-41.88	2650	20230327	3.96	3550	-22.39	20230117	2650	3.96	20230327	4740	-41.88	20220728	2650	3.96	20230327	0.31	N	002820	1000	126 억	69386	N	N	16	N	N
75	20230718	150135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	25	2	0.92	11362860	4136	74.98	2785	2785	2700	3540	1910	2725	2747.31	0.55	77	2851	2787	2756	2692	2661	2772	2677	126	815	1000	1960	5	1	12607989	347	-1.90	0.22	12	0.03	-1448.00	12579.00	4740	20220728	-41.98	2650	20230327	3.77	3550	-22.54	20230117	2650	3.77	20230327	4740	-41.98	20220728	2650	3.77	20230327	0.31	N	002820	1000	126 억	69386	N	N	30	N	N
76	20230718	140134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2765	40	2	1.47	4455520	1615	29.28	2785	2785	2700	3540	1910	2725	2758.84	0.55	-46	2851	2787	2756	2692	2661	2772	2677	126	815	1000	1960	5	1	12607989	349	-1.91	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-41.67	2650	20230327	4.34	3550	-22.11	20230117	2650	4.34	20230327	4740	-41.67	20220728	2650	4.34	20230327	0.31	N	002820	1000	126 억	69386	N	N	30	N	N
77	20230718	130135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	60	2	2.20	2388625	868	15.74	2785	2785	2700	3540	1910	2725	2751.87	0.55	-38	2851	2787	2756	2692	2661	2772	2677	126	815	1000	1960	5	1	12607989	351	-1.92	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-41.24	2650	20230327	5.09	3550	-21.55	20230117	2650	5.09	20230327	4740	-41.24	20220728	2650	5.09	20230327	0.31	N	002820	1000	126 억	69386	N	N	30	N	N
78	20230718	120135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2760	35	2	1.28	1992165	725	13.14	2785	2785	2700	3540	1910	2725	2747.81	0.55	-24	2851	2787	2756	2692	2661	2772	2677	126	815	1000	1960	5	1	12607989	348	-1.91	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-41.77	2650	20230327	4.15	3550	-22.25	20230117	2650	4.15	20230327	4740	-41.77	20220728	2650	4.15	20230327	0.31	N	002820	1000	126 억	69386	N	N	30	N	N
79	20230718	110135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2735	10	2	0.37	1934260	704	12.76	2785	2785	2700	3540	1910	2725	2747.53	0.55	-11	2851	2787	2756	2692	2661	2772	2677	126	815	1000	1960	5	1	12607989	345	-1.89	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-42.30	2650	20230327	3.21	3550	-22.96	20230117	2650	3.21	20230327	4740	-42.30	20220728	2650	3.21	20230327	0.31	N	002820	1000	126 억	69386	N	N	30	N	N
80	20230718	100134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2735	10	2	0.37	1595180	580	10.51	2785	2785	2700	3540	1910	2725	2750.31	0.55	-7	2851	2787	2756	2692	2661	2772	2677	126	815	1000	1960	5	1	12607989	345	-1.89	0.22	12	0.00	-1448.00	12579.00	4740	20220728	-42.30	2650	20230327	3.21	3550	-22.96	20230117	2650	3.21	20230327	4740	-42.30	20220728	2650	3.21	20230327	0.31	N	002820	1000	126 억	69386	N	N	30	N	N
81	20230718	090134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2740	15	2	0.55	522325	188	3.41	2785	2785	2740	3540	1910	2725	2778.32	0.55	14	2851	2787	2756	2692	2661	2772	2677	126	815	1000	1960	5	1	12607989	345	-1.89	0.22	12	0.00	-1448.00	12579.00	4740	20220728	-42.19	2650	20230327	3.40	3550	-22.82	20230117	2650	3.40	20230327	4740	-42.19	20220728	2650	3.40	20230327	0.31	N	002820	1000	126 억	69386	N	N	30	N	N
82	20230717	160135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	-120	5	-4.22	15210135	5509	40.30	2820	2820	2725	3695	1995	2845	2760.96	0.55	455	2938	2891	2818	2771	2698	2915	2795	126	850	1000	2040	5	1	12607989	344	-1.88	0.22	12	0.04	-1448.00	12579.00	4740	20220728	-42.51	2650	20230327	2.83	3550	-23.24	20230117	2650	2.83	20230327	4740	-42.51	20220728	2650	2.83	20230327	0.31	N	002820	1000	126 억	68917	N	N	30	N	N
83	20230717	150135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2795	-50	5	-1.76	6781395	2433	17.80	2820	2820	2775	3695	1995	2845	2787.26	0.55	470	2938	2891	2818	2771	2698	2915	2795	126	850	1000	2040	5	1	12607989	352	-1.93	0.22	12	0.02	-1448.00	12579.00	4740	20220728	-41.03	2650	20230327	5.47	3550	-21.27	20230117	2650	5.47	20230327	4740	-41.03	20220728	2650	5.47	20230327	0.31	N	002820	1000	126 억	68917	N	N	4	N	N
84	20230717	140135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2795	-50	5	-1.76	6781395	2433	17.80	2820	2820	2775	3695	1995	2845	2787.26	0.55	470	2938	2891	2818	2771	2698	2915	2795	126	850	1000	2040	5	1	12607989	352	-1.93	0.22	12	0.02	-1448.00	12579.00	4740	20220728	-41.03	2650	20230327	5.47	3550	-21.27	20230117	2650	5.47	20230327	4740	-41.03	20220728	2650	5.47	20230327	0.31	N	002820	1000	126 억	68917	N	N	4	N	N
85	20230717	130134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2815	-30	5	-1.05	4036560	1444	10.56	2820	2820	2780	3695	1995	2845	2795.40	0.55	0	2938	2891	2818	2771	2698	2915	2795	126	850	1000	2040	5	1	12607989	355	-1.94	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-40.61	2650	20230327	6.23	3550	-20.70	20230117	2650	6.23	20230327	4740	-40.61	20220728	2650	6.23	20230327	0.31	N	002820	1000	126 억	68917	N	N	4	N	N
86	20230717	120135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	-65	5	-2.28	2184970	782	5.72	2820	2820	2780	3695	1995	2845	2794.08	0.55	0	2938	2891	2818	2771	2698	2915	2795	126	850	1000	2040	5	1	12607989	351	-1.92	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-41.35	2650	20230327	4.91	3550	-21.69	20230117	2650	4.91	20230327	4740	-41.35	20220728	2650	4.91	20230327	0.31	N	002820	1000	126 억	68917	N	N	4	N	N
87	20230717	110134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2820	-25	5	-0.88	273240	97	0.71	2820	2820	2790	3695	1995	2845	2816.91	0.55	0	2938	2891	2818	2771	2698	2915	2795	126	850	1000	2040	5	1	12607989	356	-1.95	0.22	12	0.00	-1448.00	12579.00	4740	20220728	-40.51	2650	20230327	6.42	3550	-20.56	20230117	2650	6.42	20230327	4740	-40.51	20220728	2650	6.42	20230327	0.31	N	002820	1000	126 억	68917	N	N	4	N	N
88	20230717	100134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	-55	5	-1.93	230940	82	0.60	2820	2820	2790	3695	1995	2845	2816.34	0.55	0	2938	2891	2818	2771	2698	2915	2795	126	850	1000	2040	5	1	12607989	352	-1.93	0.22	12	0.00	-1448.00	12579.00	4740	20220728	-41.14	2650	20230327	5.28	3550	-21.41	20230117	2650	5.28	20230327	4740	-41.14	20220728	2650	5.28	20230327	0.31	N	002820	1000	126 억	68917	N	N	4	N	N
89	20230717	090134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2820	-25	5	-0.88	62040	22	0.16	2820	2820	2820	3695	1995	2845	2820.00	0.55	0	2938	2891	2818	2771	2698	2915	2795	126	850	1000	2040	5	1	12607989	356	-1.95	0.22	12	0.00	-1448.00	12579.00	4740	20220728	-40.51	2650	20230327	6.42	3550	-20.56	20230117	2650	6.42	20230327	4740	-40.51	20220728	2650	6.42	20230327	0.31	N	002820	1000	126 억	68917	N	N	4	N	N
90	20230714	160133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2845	-25	5	-0.87	38063625	13669	70.52	2840	2865	2745	3730	2010	2870	2784.67	0.55	-410	2970	2920	2885	2835	2800	2902	2817	126	860	1000	2060	5	1	12607989	359	-1.96	0.23	12	0.11	-1448.00	12579.00	4740	20220728	-39.98	2650	20230327	7.36	3550	-19.86	20230117	2650	7.36	20230327	4740	-39.98	20220728	2650	7.36	20230327	0.32	N	002820	1000	126 억	69319	N	N	4	N	N
91	20230714	150134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-70	5	-2.44	35317270	12695	65.50	2840	2865	2745	3730	2010	2870	2781.98	0.55	-379	2970	2920	2885	2835	2800	2902	2817	126	860	1000	2060	5	1	12607989	353	-1.93	0.22	12	0.10	-1448.00	12579.00	4740	20220728	-40.93	2650	20230327	5.66	3550	-21.13	20230117	2650	5.66	20230327	4740	-40.93	20220728	2650	5.66	20230327	0.32	N	002820	1000	126 억	69319	N	N	117	N	N
92	20230714	140133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	-85	5	-2.96	31407825	11297	58.29	2840	2865	2745	3730	2010	2870	2780.19	0.55	-58	2970	2920	2885	2835	2800	2902	2817	126	860	1000	2060	5	1	12607989	351	-1.92	0.22	12	0.09	-1448.00	12579.00	4740	20220728	-41.24	2650	20230327	5.09	3550	-21.55	20230117	2650	5.09	20230327	4740	-41.24	20220728	2650	5.09	20230327	0.32	N	002820	1000	126 억	69319	N	N	117	N	N
93	20230714	130133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-70	5	-2.44	31273730	11249	58.04	2840	2865	2745	3730	2010	2870	2780.13	0.55	-52	2970	2920	2885	2835	2800	2902	2817	126	860	1000	2060	5	1	12607989	353	-1.93	0.22	12	0.09	-1448.00	12579.00	4740	20220728	-40.93	2650	20230327	5.66	3550	-21.13	20230117	2650	5.66	20230327	4740	-40.93	20220728	2650	5.66	20230327	0.32	N	002820	1000	126 억	69319	N	N	117	N	N
94	20230714	120134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-65	5	-2.26	30401645	10937	56.43	2840	2865	2745	3730	2010	2870	2779.71	0.55	-52	2970	2920	2885	2835	2800	2902	2817	126	860	1000	2060	5	1	12607989	354	-1.94	0.22	12	0.09	-1448.00	12579.00	4740	20220728	-40.82	2650	20230327	5.85	3550	-20.99	20230117	2650	5.85	20230327	4740	-40.82	20220728	2650	5.85	20230327	0.32	N	002820	1000	126 억	69319	N	N	117	N	N
95	20230714	110133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2745	-125	5	-4.36	27622570	9940	51.28	2840	2865	2745	3730	2010	2870	2778.93	0.55	522	2970	2920	2885	2835	2800	2902	2817	126	860	1000	2060	5	1	12607989	346	-1.90	0.22	12	0.08	-1448.00	12579.00	4740	20220728	-42.09	2650	20230327	3.58	3550	-22.68	20230117	2650	3.58	20230327	4740	-42.09	20220728	2650	3.58	20230327	0.32	N	002820	1000	126 억	69319	N	N	117	N	N
96	20230714	100134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2840	-30	5	-1.05	5161100	1844	9.51	2840	2865	2755	3730	2010	2870	2798.86	0.55	-200	2970	2920	2885	2835	2800	2902	2817	126	860	1000	2060	5	1	12607989	358	-1.96	0.23	12	0.01	-1448.00	12579.00	4740	20220728	-40.08	2650	20230327	7.17	3550	-20.00	20230117	2650	7.17	20230327	4740	-40.08	20220728	2650	7.17	20230327	0.32	N	002820	1000	126 억	69319	N	N	117	N	N
97	20230714	090134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	0.55	0	2970	2920	2885	2835	2800	2902	2817	126	860	1000	2060	5	1	12607989	362	-1.98	0.23	12	0.00	-1448.00	12579.00	4740	20220728	-39.45	2650	20230327	8.30	3550	-19.15	20230117	2650	8.30	20230327	4740	-39.45	20220728	2650	8.30	20230327	0.32	N	002820	1000	126 억	69319	N	N	117	N	N
98	20230713	160133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2870	-10	5	-0.35	55932500	19382	16.82	2880	2935	2850	3740	2020	2880	2885.80	0.56	-1064	3413	3146	2933	2666	2453	3040	2560	126	860	1000	2070	5	1	12607989	362	-1.98	0.23	12	0.15	-1448.00	12579.00	4740	20220728	-39.45	2650	20230327	8.30	3550	-19.15	20230117	2650	8.30	20230327	4740	-39.45	20220728	2650	8.30	20230327	0.32	N	002820	1000	126 억	70232	N	N	117	N	N
99	20230713	150133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2855	-25	5	-0.87	53760550	18625	16.16	2880	2935	2850	3740	2020	2880	2886.47	0.56	-1051	3413	3146	2933	2666	2453	3040	2560	126	860	1000	2070	5	1	12607989	360	-1.97	0.23	12	0.15	-1448.00	12579.00	4740	20220728	-39.77	2650	20230327	7.74	3550	-19.58	20230117	2650	7.74	20230327	4740	-39.77	20220728	2650	7.74	20230327	0.32	N	002820	1000	126 억	70232	N	N	11	N	N
100	20230713	140133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2850	-30	5	-1.04	50296985	17413	15.11	2880	2935	2850	3740	2020	2880	2888.47	0.56	-935	3413	3146	2933	2666	2453	3040	2560	126	860	1000	2070	5	1	12607989	359	-1.97	0.23	12	0.14	-1448.00	12579.00	4740	20220728	-39.87	2650	20230327	7.55	3550	-19.72	20230117	2650	7.55	20230327	4740	-39.87	20220728	2650	7.55	20230327	0.32	N	002820	1000	126 억	70232	N	N	11	N	N
101	20230713	130133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	5	2	0.17	45409055	15698	13.62	2880	2935	2855	3740	2020	2880	2892.66	0.56	-935	3413	3146	2933	2666	2453	3040	2560	126	860	1000	2070	5	1	12607989	364	-1.99	0.23	12	0.12	-1448.00	12579.00	4740	20220728	-39.14	2650	20230327	8.87	3550	-18.73	20230117	2650	8.87	20230327	4740	-39.14	20220728	2650	8.87	20230327	0.32	N	002820	1000	126 억	70232	N	N	11	N	N
102	20230713	120132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	15	2	0.52	45357475	15680	13.60	2880	2935	2865	3740	2020	2880	2892.70	0.56	-935	3413	3146	2933	2666	2453	3040	2560	126	860	1000	2070	5	1	12607989	365	-2.00	0.23	12	0.12	-1448.00	12579.00	4740	20220728	-38.92	2650	20230327	9.25	3550	-18.45	20230117	2650	9.25	20230327	4740	-38.92	20220728	2650	9.25	20230327	0.32	N	002820	1000	126 억	70232	N	N	11	N	N
103	20230713	110134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	20	2	0.69	30649620	10608	9.20	2880	2935	2865	3740	2020	2880	2889.29	0.56	-731	3413	3146	2933	2666	2453	3040	2560	126	860	1000	2070	5	1	12607989	366	-2.00	0.23	12	0.08	-1448.00	12579.00	4740	20220728	-38.82	2650	20230327	9.43	3550	-18.31	20230117	2650	9.43	20230327	4740	-38.82	20220728	2650	9.43	20230327	0.32	N	002820	1000	126 억	70232	N	N	11	N	N
104	20230713	100134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	20	2	0.69	6198215	2134	1.85	2880	2935	2880	3740	2020	2880	2904.51	0.56	-225	3413	3146	2933	2666	2453	3040	2560	126	860	1000	2070	5	1	12607989	366	-2.00	0.23	12	0.02	-1448.00	12579.00	4740	20220728	-38.82	2650	20230327	9.43	3550	-18.31	20230117	2650	9.43	20230327	4740	-38.82	20220728	2650	9.43	20230327	0.32	N	002820	1000	126 억	70232	N	N	11	N	N
105	20230713	090128	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	20	2	0.69	2771000	960	0.83	2880	2900	2880	3740	2020	2880	2886.46	0.56	-38	3413	3146	2933	2666	2453	3040	2560	126	860	1000	2070	5	1	12607989	366	-2.00	0.23	12	0.01	-1448.00	12579.00	4740	20220728	-38.82	2650	20230327	9.43	3550	-18.31	20230117	2650	9.43	20230327	4740	-38.82	20220728	2650	9.43	20230327	0.32	N	002820	1000	126 억	70232	N	N	11	N	N
106	20230712	160133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	-35	5	-1.20	335705925	114008	121.50	2915	3200	2720	3785	2045	2915	2945.15	0.55	1141	3181	3047	2856	2722	2531	3115	2790	126	870	1000	2090	5	1	12607989	363	-1.99	0.23	12	0.90	-1448.00	12579.00	4740	20220728	-39.24	2650	20230327	8.68	3550	-18.87	20230117	2650	8.68	20230327	4740	-39.24	20220728	2650	8.68	20230327	0.32	N	002820	1000	126 억	69071	N	N	11	N	N
107	20230712	150133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	-40	5	-1.37	328034155	111341	118.65	2915	3200	2720	3785	2045	2915	2946.21	0.55	1161	3181	3047	2856	2722	2531	3115	2790	126	870	1000	2090	5	1	12607989	362	-1.99	0.23	12	0.88	-1448.00	12579.00	4740	20220728	-39.35	2650	20230327	8.49	3550	-19.01	20230117	2650	8.49	20230327	4740	-39.35	20220728	2650	8.49	20230327	0.32	N	002820	1000	126 억	69071	N	N	18	N	N
108	20230712	140132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	-130	5	-4.46	307568300	104163	111.01	2915	3200	2720	3785	2045	2915	2952.76	0.55	2497	3181	3047	2856	2722	2531	3115	2790	126	870	1000	2090	5	1	12607989	351	-1.92	0.22	12	0.83	-1448.00	12579.00	4740	20220728	-41.24	2650	20230327	5.09	3550	-21.55	20230117	2650	5.09	20230327	4740	-41.24	20220728	2650	5.09	20230327	0.32	N	002820	1000	126 억	69071	N	N	18	N	N
109	20230712	130133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2840	-75	5	-2.57	274826135	92482	98.56	2915	3200	2720	3785	2045	2915	2971.67	0.55	2439	3181	3047	2856	2722	2531	3115	2790	126	870	1000	2090	5	1	12607989	358	-1.96	0.23	12	0.73	-1448.00	12579.00	4740	20220728	-40.08	2650	20230327	7.17	3550	-20.00	20230117	2650	7.17	20230327	4740	-40.08	20220728	2650	7.17	20230327	0.32	N	002820	1000	126 억	69071	N	N	18	N	N
110	20230712	120133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	-125	5	-4.29	258794580	86771	92.47	2915	3200	2720	3785	2045	2915	2982.50	0.55	2391	3181	3047	2856	2722	2531	3115	2790	126	870	1000	2090	5	1	12607989	352	-1.93	0.22	12	0.69	-1448.00	12579.00	4740	20220728	-41.14	2650	20230327	5.28	3550	-21.41	20230117	2650	5.28	20230327	4740	-41.14	20220728	2650	5.28	20230327	0.32	N	002820	1000	126 억	69071	N	N	18	N	N
111	20230712	110133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	-10	5	-0.34	28876015	9878	10.53	2915	2960	2885	3785	2045	2915	2923.27	0.55	615	3181	3047	2856	2722	2531	3115	2790	126	870	1000	2090	5	1	12607989	366	-2.01	0.23	12	0.08	-1448.00	12579.00	4740	20220728	-38.71	2650	20230327	9.62	3550	-18.17	20230117	2650	9.62	20230327	4740	-38.71	20220728	2650	9.62	20230327	0.32	N	002820	1000	126 억	69071	N	N	18	N	N
112	20230712	100133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	-20	5	-0.69	25529365	8722	9.29	2915	2960	2885	3785	2045	2915	2927.01	0.55	612	3181	3047	2856	2722	2531	3115	2790	126	870	1000	2090	5	1	12607989	365	-2.00	0.23	12	0.07	-1448.00	12579.00	4740	20220728	-38.92	2650	20230327	9.25	3550	-18.45	20230117	2650	9.25	20230327	4740	-38.92	20220728	2650	9.25	20230327	0.32	N	002820	1000	126 억	69071	N	N	18	N	N
113	20230712	090133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2915	0	3	0.00	8768520	3008	3.21	2915	2935	2915	3785	2045	2915	2915.07	0.55	-13	3181	3047	2856	2722	2531	3115	2790	126	870	1000	2090	5	1	12607989	368	-2.01	0.23	12	0.02	-1448.00	12579.00	4740	20220728	-38.50	2650	20230327	10.00	3550	-17.89	20230117	2650	10.00	20230327	4740	-38.50	20220728	2650	10.00	20230327	0.32	N	002820	1000	126 억	69071	N	N	18	N	N
114	20230711	160132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2915	225	2	8.36	266546255	93317	960.84	2665	2990	2665	3495	1885	2690	2856.12	0.56	-1565	2710	2700	2680	2670	2650	2705	2675	126	805	1000	1930	5	1	12607989	368	-2.01	0.23	12	0.74	-1448.00	12579.00	4740	20220728	-38.50	2650	20230327	10.00	3550	-17.89	20230117	2650	10.00	20230327	4740	-38.50	20220728	2650	10.00	20230327	0.32	N	002820	1000	126 억	70625	N	N	18	N	N
115	20230711	150131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	100	2	3.72	227660865	79811	821.78	2665	2990	2665	3495	1885	2690	2852.50	0.56	478	2710	2700	2680	2670	2650	2705	2675	126	805	1000	1930	5	1	12607989	352	-1.93	0.22	12	0.63	-1448.00	12579.00	4740	20220728	-41.14	2650	20230327	5.28	3550	-21.41	20230117	2650	5.28	20230327	4740	-41.14	20220728	2650	5.28	20230327	0.32	N	002820	1000	126 억	70625	N	N	0	N	N
116	20230711	140131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2820	130	2	4.83	219836460	77004	792.87	2665	2990	2665	3495	1885	2690	2854.87	0.56	245	2710	2700	2680	2670	2650	2705	2675	126	805	1000	1930	5	1	12607989	356	-1.95	0.22	12	0.61	-1448.00	12579.00	4740	20220728	-40.51	2650	20230327	6.42	3550	-20.56	20230117	2650	6.42	20230327	4740	-40.51	20220728	2650	6.42	20230327	0.32	N	002820	1000	126 억	70625	N	N	0	N	N
117	20230711	130132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2820	130	2	4.83	218665920	76589	788.60	2665	2990	2665	3495	1885	2690	2855.06	0.56	262	2710	2700	2680	2670	2650	2705	2675	126	805	1000	1930	5	1	12607989	356	-1.95	0.22	12	0.61	-1448.00	12579.00	4740	20220728	-40.51	2650	20230327	6.42	3550	-20.56	20230117	2650	6.42	20230327	4740	-40.51	20220728	2650	6.42	20230327	0.32	N	002820	1000	126 억	70625	N	N	0	N	N
118	20230711	120132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	100	2	3.72	210324495	73589	757.71	2665	2990	2665	3495	1885	2690	2858.10	0.56	174	2710	2700	2680	2670	2650	2705	2675	126	805	1000	1930	5	1	12607989	352	-1.93	0.22	12	0.58	-1448.00	12579.00	4740	20220728	-41.14	2650	20230327	5.28	3550	-21.41	20230117	2650	5.28	20230327	4740	-41.14	20220728	2650	5.28	20230327	0.32	N	002820	1000	126 억	70625	N	N	0	N	N
119	20230711	110133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	100	2	3.72	209551910	73310	754.84	2665	2990	2665	3495	1885	2690	2858.44	0.56	174	2710	2700	2680	2670	2650	2705	2675	126	805	1000	1930	5	1	12607989	352	-1.93	0.22	12	0.58	-1448.00	12579.00	4740	20220728	-41.14	2650	20230327	5.28	3550	-21.41	20230117	2650	5.28	20230327	4740	-41.14	20220728	2650	5.28	20230327	0.32	N	002820	1000	126 억	70625	N	N	0	N	N
120	20230711	100133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2795	105	2	3.90	190935530	66568	685.42	2665	2990	2665	3495	1885	2690	2868.28	0.56	-1884	2710	2700	2680	2670	2650	2705	2675	126	805	1000	1930	5	1	12607989	352	-1.93	0.22	12	0.53	-1448.00	12579.00	4740	20220728	-41.03	2650	20230327	5.47	3550	-21.27	20230117	2650	5.47	20230327	4740	-41.03	20220728	2650	5.47	20230327	0.32	N	002820	1000	126 억	70625	N	N	0	N	N
121	20230711	090132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2845	155	2	5.76	21392120	7763	79.93	2665	2855	2665	3495	1885	2690	2755.65	0.56	-21	2710	2700	2680	2670	2650	2705	2675	126	805	1000	1930	5	1	12607989	359	-1.96	0.23	12	0.06	-1448.00	12579.00	4740	20220728	-39.98	2650	20230327	7.36	3550	-19.86	20230117	2650	7.36	20230327	4740	-39.98	20220728	2650	7.36	20230327	0.32	N	002820	1000	126 억	70625	N	N	0	N	N
122	20230710	160132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2690	-5	5	-0.19	25953505	9712	32.40	2680	2690	2660	3500	1890	2695	2672.31	0.56	-49	2708	2701	2688	2681	2668	2705	2685	126	805	1000	1940	5	1	12607989	339	-1.86	0.21	12	0.08	-1448.00	12579.00	4740	20220728	-43.25	2650	20230327	1.51	3550	-24.23	20230117	2650	1.51	20230327	4740	-43.25	20220728	2650	1.51	20230327	0.32	N	002820	1000	126 억	70674	N	N	0	N	N
123	20230710	150131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2665	-30	5	-1.11	24520720	9178	30.62	2680	2685	2660	3500	1890	2695	2671.68	0.56	-49	2708	2701	2688	2681	2668	2705	2685	126	805	1000	1940	5	1	12607989	336	-1.84	0.21	12	0.07	-1448.00	12579.00	4740	20220728	-43.78	2650	20230327	0.57	3550	-24.93	20230117	2650	0.57	20230327	4740	-43.78	20220728	2650	0.57	20230327	0.32	N	002820	1000	126 억	70674	N	N	0	N	N
124	20230710	140131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2670	-25	5	-0.93	20682505	7740	25.82	2680	2685	2660	3500	1890	2695	2672.16	0.56	-49	2708	2701	2688	2681	2668	2705	2685	126	805	1000	1940	5	1	12607989	337	-1.84	0.21	12	0.06	-1448.00	12579.00	4740	20220728	-43.67	2650	20230327	0.75	3550	-24.79	20230117	2650	0.75	20230327	4740	-43.67	20220728	2650	0.75	20230327	0.32	N	002820	1000	126 억	70674	N	N	0	N	N
125	20230710	130131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2680	-15	5	-0.56	9050580	3389	11.31	2680	2685	2660	3500	1890	2695	2670.58	0.56	-55	2708	2701	2688	2681	2668	2705	2685	126	805	1000	1940	5	1	12607989	338	-1.85	0.21	12	0.03	-1448.00	12579.00	4740	20220728	-43.46	2650	20230327	1.13	3550	-24.51	20230117	2650	1.13	20230327	4740	-43.46	20220728	2650	1.13	20230327	0.32	N	002820	1000	126 억	70674	N	N	0	N	N
126	20230710	120132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2680	-15	5	-0.56	7750780	2904	9.69	2680	2685	2660	3500	1890	2695	2669.00	0.56	-55	2708	2701	2688	2681	2668	2705	2685	126	805	1000	1940	5	1	12607989	338	-1.85	0.21	12	0.02	-1448.00	12579.00	4740	20220728	-43.46	2650	20230327	1.13	3550	-24.51	20230117	2650	1.13	20230327	4740	-43.46	20220728	2650	1.13	20230327	0.32	N	002820	1000	126 억	70674	N	N	0	N	N
127	20230710	110132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2675	-20	5	-0.74	5892090	2208	7.37	2680	2685	2660	3500	1890	2695	2668.52	0.56	-49	2708	2701	2688	2681	2668	2705	2685	126	805	1000	1940	5	1	12607989	337	-1.85	0.21	12	0.02	-1448.00	12579.00	4740	20220728	-43.57	2650	20230327	0.94	3550	-24.65	20230117	2650	0.94	20230327	4740	-43.57	20220728	2650	0.94	20230327	0.32	N	002820	1000	126 억	70674	N	N	0	N	N
128	20230710	100132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2680	-15	5	-0.56	3592710	1345	4.49	2680	2685	2660	3500	1890	2695	2671.16	0.56	-33	2708	2701	2688	2681	2668	2705	2685	126	805	1000	1940	5	1	12607989	338	-1.85	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-43.46	2650	20230327	1.13	3550	-24.51	20230117	2650	1.13	20230327	4740	-43.46	20220728	2650	1.13	20230327	0.32	N	002820	1000	126 억	70674	N	N	0	N	N
129	20230710	090132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2670	-25	5	-0.93	637040	238	0.79	2680	2680	2670	3500	1890	2695	2676.64	0.56	0	2708	2701	2688	2681	2668	2705	2685	126	805	1000	1940	5	1	12607989	337	-1.84	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.67	2650	20230327	0.75	3550	-24.79	20230117	2650	0.75	20230327	4740	-43.67	20220728	2650	0.75	20230327	0.32	N	002820	1000	126 억	70674	N	N	0	N	N
130	20230707	160131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2695	-25	5	-0.92	80770080	29973	207.77	2690	2695	2675	3535	1905	2720	2692.81	0.56	-58	2843	2781	2733	2671	2623	2812	2702	126	815	1000	1950	5	1	12607989	340	-1.86	0.21	12	0.24	-1448.00	12579.00	4740	20220728	-43.14	2650	20230327	1.70	3550	-24.08	20230117	2650	1.70	20230327	4740	-43.14	20220728	2650	1.70	20230327	0.32	N	002820	1000	126 억	70717	N	N	9	N	N
131	20230707	150131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2695	-25	5	-0.92	2096835	780	5.41	2690	2695	2675	3535	1905	2720	2688.25	0.56	-44	2843	2781	2733	2671	2623	2812	2702	126	815	1000	1950	5	1	12607989	340	-1.86	0.21	12	0.01	-1448.00	12579.00	4740	20220728	-43.14	2650	20230327	1.70	3550	-24.08	20230117	2650	1.70	20230327	4740	-43.14	20220728	2650	1.70	20230327	0.32	N	002820	1000	126 억	70717	N	N	9	N	N
132	20230707	140133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2695	-25	5	-0.92	1410155	525	3.64	2690	2695	2675	3535	1905	2720	2686.01	0.56	-35	2843	2781	2733	2671	2623	2812	2702	126	815	1000	1950	5	1	12607989	340	-1.86	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.14	2650	20230327	1.70	3550	-24.08	20230117	2650	1.70	20230327	4740	-43.14	20220728	2650	1.70	20230327	0.32	N	002820	1000	126 억	70717	N	N	9	N	N
133	20230707	130132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2695	-25	5	-0.92	1226905	457	3.17	2690	2695	2675	3535	1905	2720	2684.69	0.56	-33	2843	2781	2733	2671	2623	2812	2702	126	815	1000	1950	5	1	12607989	340	-1.86	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.14	2650	20230327	1.70	3550	-24.08	20230117	2650	1.70	20230327	4740	-43.14	20220728	2650	1.70	20230327	0.32	N	002820	1000	126 억	70717	N	N	9	N	N
134	20230707	120131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2690	-30	5	-1.10	1151445	429	2.97	2690	2695	2675	3535	1905	2720	2684.02	0.56	-33	2843	2781	2733	2671	2623	2812	2702	126	815	1000	1950	5	1	12607989	339	-1.86	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.25	2650	20230327	1.51	3550	-24.23	20230117	2650	1.51	20230327	4740	-43.25	20220728	2650	1.51	20230327	0.32	N	002820	1000	126 억	70717	N	N	9	N	N
135	20230707	110132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2675	-45	5	-1.65	723655	270	1.87	2690	2695	2675	3535	1905	2720	2680.20	0.56	-12	2843	2781	2733	2671	2623	2812	2702	126	815	1000	1950	5	1	12607989	337	-1.85	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.57	2650	20230327	0.94	3550	-24.65	20230117	2650	0.94	20230327	4740	-43.57	20220728	2650	0.94	20230327	0.32	N	002820	1000	126 억	70717	N	N	9	N	N
136	20230707	100132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2675	-45	5	-1.65	485490	181	1.25	2690	2695	2675	3535	1905	2720	2682.27	0.56	-9	2843	2781	2733	2671	2623	2812	2702	126	815	1000	1950	5	1	12607989	337	-1.85	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.57	2650	20230327	0.94	3550	-24.65	20230117	2650	0.94	20230327	4740	-43.57	20220728	2650	0.94	20230327	0.32	N	002820	1000	126 억	70717	N	N	9	N	N
137	20230707	090131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2690	-30	5	-1.10	67250	25	0.17	2690	2690	2690	3535	1905	2720	2690.00	0.56	-9	2843	2781	2733	2671	2623	2812	2702	126	815	1000	1950	5	1	12607989	339	-1.86	0.21	12	0.00	-1448.00	12579.00	4740	20220728	-43.25	2650	20230327	1.51	3550	-24.23	20230117	2650	1.51	20230327	4740	-43.25	20220728	2650	1.51	20230327	0.32	N	002820	1000	126 억	70717	N	N	9	N	N
138	20230706	160130	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	-15	5	-0.55	39465790	14415	43.76	2715	2795	2685	3555	1915	2735	2737.83	0.56	-31	2758	2746	2723	2711	2688	2752	2717	126	820	1000	1960	5	1	12607989	343	-1.88	0.22	12	0.11	-1448.00	12579.00	4740	20220728	-42.62	2650	20230327	2.64	3550	-23.38	20230117	2650	2.64	20230327	4740	-42.62	20220728	2650	2.64	20230327	0.32	N	002820	1000	126 억	70747	N	N	9	N	N
139	20230706	150132	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	15	2	0.55	37688725	13760	41.77	2715	2795	2685	3555	1915	2735	2739.01	0.56	-21	2758	2746	2723	2711	2688	2752	2717	126	820	1000	1960	5	1	12607989	347	-1.90	0.22	12	0.11	-1448.00	12579.00	4740	20220728	-41.98	2650	20230327	3.77	3550	-22.54	20230117	2650	3.77	20230327	4740	-41.98	20220728	2650	3.77	20230327	0.32	N	002820	1000	126 억	70747	N	N	0	N	N
140	20230706	140131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2690	-45	5	-1.65	34717365	12662	38.44	2715	2795	2685	3555	1915	2735	2741.85	0.56	421	2758	2746	2723	2711	2688	2752	2717	126	820	1000	1960	5	1	12607989	339	-1.86	0.21	12	0.10	-1448.00	12579.00	4740	20220728	-43.25	2650	20230327	1.51	3550	-24.23	20230117	2650	1.51	20230327	4740	-43.25	20220728	2650	1.51	20230327	0.32	N	002820	1000	126 억	70747	N	N	0	N	N
141	20230706	130131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2760	25	2	0.91	24104855	8739	26.53	2715	2795	2710	3555	1915	2735	2758.31	0.56	-61	2758	2746	2723	2711	2688	2752	2717	126	820	1000	1960	5	1	12607989	348	-1.91	0.22	12	0.07	-1448.00	12579.00	4740	20220728	-41.77	2650	20230327	4.15	3550	-22.25	20230117	2650	4.15	20230327	4740	-41.77	20220728	2650	4.15	20230327	0.32	N	002820	1000	126 억	70747	N	N	0	N	N
142	20230706	120131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2735	0	3	0.00	23056620	8356	25.37	2715	2795	2710	3555	1915	2735	2759.29	0.56	-61	2758	2746	2723	2711	2688	2752	2717	126	820	1000	1960	5	1	12607989	345	-1.89	0.22	12	0.07	-1448.00	12579.00	4740	20220728	-42.30	2650	20230327	3.21	3550	-22.96	20230117	2650	3.21	20230327	4740	-42.30	20220728	2650	3.21	20230327	0.32	N	002820	1000	126 억	70747	N	N	0	N	N
143	20230706	110131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2770	35	2	1.28	19384585	7027	21.33	2715	2780	2710	3555	1915	2735	2758.59	0.56	-52	2758	2746	2723	2711	2688	2752	2717	126	820	1000	1960	5	1	12607989	349	-1.91	0.22	12	0.06	-1448.00	12579.00	4740	20220728	-41.56	2650	20230327	4.53	3550	-21.97	20230117	2650	4.53	20230327	4740	-41.56	20220728	2650	4.53	20230327	0.32	N	002820	1000	126 억	70747	N	N	0	N	N
144	20230706	100131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	-15	5	-0.55	2136425	786	2.39	2715	2720	2710	3555	1915	2735	2718.10	0.56	0	2758	2746	2723	2711	2688	2752	2717	126	820	1000	1960	5	1	12607989	343	-1.88	0.22	12	0.01	-1448.00	12579.00	4740	20220728	-42.62	2650	20230327	2.64	3550	-23.38	20230117	2650	2.64	20230327	4740	-42.62	20220728	2650	2.64	20230327	0.32	N	002820	1000	126 억	70747	N	N	0	N	N
145	20230706	090131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2715	-20	5	-0.73	377385	139	0.42	2715	2715	2715	3555	1915	2735	2715.00	0.56	0	2758	2746	2723	2711	2688	2752	2717	126	820	1000	1960	5	1	12607989	342	-1.88	0.22	12	0.00	-1448.00	12579.00	4740	20220728	-42.72	2650	20230327	2.45	3550	-23.52	20230117	2650	2.45	20230327	4740	-42.72	20220728	2650	2.45	20230327	0.32	N	002820	1000	126 억	70747	N	N	0	N	N
146	20230705	160131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2735	25	2	0.92	89462910	32891	145.07	2725	2735	2700	3520	1900	2710	2718.27	0.56	84	2856	2782	2746	2672	2636	2765	2655	126	810	1000	1950	5	1	12607989	345	-1.89	0.22	12	0.26	-1448.00	12579.00	4740	20220728	-42.30	2650	20230327	3.21	3550	-22.96	20230117	2650	3.21	20230327	4740	-42.30	20220728	2650	3.21	20230327	0.31	N	002820	1000	126 억	70645	N	N	0	N	N
147	20230705	150131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2735	25	2	0.92	57364980	21155	93.30	2725	2735	2700	3520	1900	2710	2715.68	0.56	427	2856	2782	2746	2672	2636	2765	2655	126	810	1000	1950	5	1	12607989	345	-1.89	0.22	12	0.17	-1448.00	12579.00	4740	20220728	-42.30	2650	20230327	3.21	3550	-22.96	20230117	2650	3.21	20230327	4740	-42.30	20220728	2650	3.21	20230327	0.31	N	002820	1000	126 억	70645	N	N	0	N	N
148	20230705	140130	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2735	25	2	0.92	57364980	21155	93.30	2725	2735	2700	3520	1900	2710	2715.68	0.56	427	2856	2782	2746	2672	2636	2765	2655	126	810	1000	1950	5	1	12607989	345	-1.89	0.22	12	0.17	-1448.00	12579.00	4740	20220728	-42.30	2650	20230327	3.21	3550	-22.96	20230117	2650	3.21	20230327	4740	-42.30	20220728	2650	3.21	20230327	0.31	N	002820	1000	126 억	70645	N	N	0	N	N
149	20230705	130130	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	10	2	0.37	51708635	19074	84.13	2725	2725	2700	3520	1900	2710	2714.44	0.56	81	2856	2782	2746	2672	2636	2765	2655	126	810	1000	1950	5	1	12607989	343	-1.88	0.22	12	0.15	-1448.00	12579.00	4740	20220728	-42.62	2650	20230327	2.64	3550	-23.38	20230117	2650	2.64	20230327	4740	-42.62	20220728	2650	2.64	20230327	0.31	N	002820	1000	126 억	70645	N	N	0	N	N
150	20230705	120130	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	15	2	0.55	51471995	18987	83.74	2725	2725	2700	3520	1900	2710	2714.32	0.56	81	2856	2782	2746	2672	2636	2765	2655	126	810	1000	1950	5	1	12607989	344	-1.88	0.22	12	0.15	-1448.00	12579.00	4740	20220728	-42.51	2650	20230327	2.83	3550	-23.24	20230117	2650	2.83	20230327	4740	-42.51	20220728	2650	2.83	20230327	0.31	N	002820	1000	126 억	70645	N	N	0	N	N
151	20230705	110131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	15	2	0.55	51471995	18987	83.74	2725	2725	2700	3520	1900	2710	2714.32	0.56	81	2856	2782	2746	2672	2636	2765	2655	126	810	1000	1950	5	1	12607989	344	-1.88	0.22	12	0.15	-1448.00	12579.00	4740	20220728	-42.51	2650	20230327	2.83	3550	-23.24	20230117	2650	2.83	20230327	4740	-42.51	20220728	2650	2.83	20230327	0.31	N	002820	1000	126 억	70645	N	N	0	N	N
152	20230705	100131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	15	2	0.55	51003625	18815	82.98	2725	2725	2700	3520	1900	2710	2713.93	0.56	81	2856	2782	2746	2672	2636	2765	2655	126	810	1000	1950	5	1	12607989	344	-1.88	0.22	12	0.15	-1448.00	12579.00	4740	20220728	-42.51	2650	20230327	2.83	3550	-23.24	20230117	2650	2.83	20230327	4740	-42.51	20220728	2650	2.83	20230327	0.31	N	002820	1000	126 억	70645	N	N	0	N	N
153	20230705	090131	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	15	2	0.55	43880730	16187	71.39	2725	2725	2710	3520	1900	2710	2721.76	0.56	81	2856	2782	2746	2672	2636	2765	2655	126	810	1000	1950	5	1	12607989	344	-1.88	0.22	12	0.13	-1448.00	12579.00	4740	20220728	-42.51	2650	20230327	2.83	3550	-23.24	20230117	2650	2.83	20230327	4740	-42.51	20220728	2650	2.83	20230327	0.31	N	002820	1000	126 억	70645	N	N	0	N	N
154	20230704	160130	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2710	-60	5	-2.17	62565105	22673	116.13	2770	2820	2710	3600	1940	2770	2760.21	0.56	49	2890	2830	2800	2740	2710	2815	2725	126	830	1000	1990	5	1	12607989	342	-1.87	0.22	12	0.18	-1448.00	12579.00	4745	20220701	-42.89	2650	20230327	2.26	3550	-23.66	20230117	2650	2.26	20230327	4740	-42.83	20220728	2650	2.26	20230327	0.31	N	002820	1000	126 억	70596	N	N	1	N	N
155	20230704	150130	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2755	-15	5	-0.54	58876525	21312	109.16	2770	2820	2740	3600	1940	2770	2762.60	0.56	1064	2890	2830	2800	2740	2710	2815	2725	126	830	1000	1990	5	1	12607989	347	-1.90	0.22	12	0.17	-1448.00	12579.00	4745	20220701	-41.94	2650	20230327	3.96	3550	-22.39	20230117	2650	3.96	20230327	4740	-41.88	20220728	2650	3.96	20230327	0.31	N	002820	1000	126 억	70596	N	N	1	N	N
156	20230704	140130	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	10	2	0.36	50395040	18227	93.36	2770	2820	2740	3600	1940	2770	2764.86	0.56	222	2890	2830	2800	2740	2710	2815	2725	126	830	1000	1990	5	1	12607989	351	-1.92	0.22	12	0.14	-1448.00	12579.00	4745	20220701	-41.41	2650	20230327	4.91	3550	-21.69	20230117	2650	4.91	20230327	4740	-41.35	20220728	2650	4.91	20230327	0.31	N	002820	1000	126 억	70596	N	N	1	N	N
157	20230704	130129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2760	-10	5	-0.36	50298540	18192	93.18	2770	2820	2740	3600	1940	2770	2764.87	0.56	224	2890	2830	2800	2740	2710	2815	2725	126	830	1000	1990	5	1	12607989	348	-1.91	0.22	12	0.14	-1448.00	12579.00	4745	20220701	-41.83	2650	20230327	4.15	3550	-22.25	20230117	2650	4.15	20230327	4740	-41.77	20220728	2650	4.15	20230327	0.31	N	002820	1000	126 억	70596	N	N	1	N	N
158	20230704	120130	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	10	2	0.36	50232200	18168	93.05	2770	2820	2740	3600	1940	2770	2764.87	0.56	224	2890	2830	2800	2740	2710	2815	2725	126	830	1000	1990	5	1	12607989	351	-1.92	0.22	12	0.14	-1448.00	12579.00	4745	20220701	-41.41	2650	20230327	4.91	3550	-21.69	20230117	2650	4.91	20230327	4740	-41.35	20220728	2650	4.91	20230327	0.31	N	002820	1000	126 억	70596	N	N	1	N	N
159	20230704	110129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2755	-15	5	-0.54	39787225	14408	73.80	2770	2820	2740	3600	1940	2770	2761.47	0.56	3262	2890	2830	2800	2740	2710	2815	2725	126	830	1000	1990	5	1	12607989	347	-1.90	0.22	12	0.11	-1448.00	12579.00	4745	20220701	-41.94	2650	20230327	3.96	3550	-22.39	20230117	2650	3.96	20230327	4740	-41.88	20220728	2650	3.96	20230327	0.31	N	002820	1000	126 억	70596	N	N	1	N	N
160	20230704	100129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2740	-30	5	-1.08	38930925	14097	72.20	2770	2820	2740	3600	1940	2770	2761.65	0.56	3263	2890	2830	2800	2740	2710	2815	2725	126	830	1000	1990	5	1	12607989	345	-1.89	0.22	12	0.11	-1448.00	12579.00	4745	20220701	-42.26	2650	20230327	3.40	3550	-22.82	20230117	2650	3.40	20230327	4740	-42.19	20220728	2650	3.40	20230327	0.31	N	002820	1000	126 억	70596	N	N	1	N	N
161	20230704	090129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2770	0	3	0.00	2869720	1036	5.31	2770	2770	2770	3600	1940	2770	2770.00	0.56	0	2890	2830	2800	2740	2710	2815	2725	126	830	1000	1990	5	1	12607989	349	-1.91	0.22	12	0.01	-1448.00	12579.00	4745	20220701	-41.62	2650	20230327	4.53	3550	-21.97	20230117	2650	4.53	20230327	4740	-41.56	20220728	2650	4.53	20230327	0.31	N	002820	1000	126 억	70596	N	N	1	N	N
162	20230703	160129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2770	-80	5	-2.81	54655735	19524	950.54	2820	2860	2770	3705	1995	2850	2799.48	0.56	-142	2883	2866	2833	2816	2783	2875	2825	126	855	1000	2050	5	1	12607989	349	-1.91	0.22	12	0.15	-1448.00	12579.00	4800	20220630	-42.29	2650	20230327	4.53	3550	-21.97	20230117	2650	4.53	20230327	4740	-41.56	20220728	2650	4.53	20230327	0.32	N	002820	1000	126 억	70738	N	N	1	N	N
163	20230703	150129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2815	-35	5	-1.23	53286620	19031	926.53	2820	2860	2775	3705	1995	2850	2799.99	0.56	96	2883	2866	2833	2816	2783	2875	2825	126	855	1000	2050	5	1	12607989	355	-1.94	0.22	12	0.15	-1448.00	12579.00	4800	20220630	-41.35	2650	20230327	6.23	3550	-20.70	20230117	2650	6.23	20230327	4740	-40.61	20220728	2650	6.23	20230327	0.32	N	002820	1000	126 억	70738	N	N	0	N	N
164	20230703	140129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-50	5	-1.75	48113100	17190	836.90	2820	2860	2775	3705	1995	2850	2798.90	0.56	96	2883	2866	2833	2816	2783	2875	2825	126	855	1000	2050	5	1	12607989	353	-1.93	0.22	12	0.14	-1448.00	12579.00	4800	20220630	-41.67	2650	20230327	5.66	3550	-21.13	20230117	2650	5.66	20230327	4740	-40.93	20220728	2650	5.66	20230327	0.32	N	002820	1000	126 억	70738	N	N	0	N	N
165	20230703	130129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	-65	5	-2.28	46875195	16745	815.24	2820	2860	2775	3705	1995	2850	2799.35	0.56	96	2883	2866	2833	2816	2783	2875	2825	126	855	1000	2050	5	1	12607989	351	-1.92	0.22	12	0.13	-1448.00	12579.00	4800	20220630	-41.98	2650	20230327	5.09	3550	-21.55	20230117	2650	5.09	20230327	4740	-41.24	20220728	2650	5.09	20230327	0.32	N	002820	1000	126 억	70738	N	N	0	N	N
166	20230703	120129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	-65	5	-2.28	36918370	13165	640.94	2820	2860	2785	3705	1995	2850	2804.28	0.56	95	2883	2866	2833	2816	2783	2875	2825	126	855	1000	2050	5	1	12607989	351	-1.92	0.22	12	0.10	-1448.00	12579.00	4800	20220630	-41.98	2650	20230327	5.09	3550	-21.55	20230117	2650	5.09	20230327	4740	-41.24	20220728	2650	5.09	20230327	0.32	N	002820	1000	126 억	70738	N	N	0	N	N
167	20230703	110129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-50	5	-1.75	28470890	10149	494.11	2820	2860	2785	3705	1995	2850	2805.29	0.56	89	2883	2866	2833	2816	2783	2875	2825	126	855	1000	2050	5	1	12607989	353	-1.93	0.22	12	0.08	-1448.00	12579.00	4800	20220630	-41.67	2650	20230327	5.66	3550	-21.13	20230117	2650	5.66	20230327	4740	-40.93	20220728	2650	5.66	20230327	0.32	N	002820	1000	126 억	70738	N	N	0	N	N
168	20230703	100129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2795	-55	5	-1.93	8495095	3026	147.32	2820	2860	2795	3705	1995	2850	2807.37	0.56	206	2883	2866	2833	2816	2783	2875	2825	126	855	1000	2050	5	1	12607989	352	-1.93	0.22	12	0.02	-1448.00	12579.00	4800	20220630	-41.77	2650	20230327	5.47	3550	-21.27	20230117	2650	5.47	20230327	4740	-41.03	20220728	2650	5.47	20230327	0.32	N	002820	1000	126 억	70738	N	N	0	N	N
169	20230703	090129	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	10	2	0.35	1097310	389	18.94	2820	2860	2820	3705	1995	2850	2820.85	0.56	237	2883	2866	2833	2816	2783	2875	2825	126	855	1000	2050	5	1	12607989	361	-1.98	0.23	12	0.00	-1448.00	12579.00	4800	20220630	-40.42	2650	20230327	7.92	3550	-19.44	20230117	2650	7.92	20230327	4740	-39.66	20220728	2650	7.92	20230327	0.32	N	002820	1000	126 억	70738	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History