KissMeData/002820/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 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	20230831	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	10	2	0.37	3678530	1397	40.32	2670	2680	2605	3470	1870	2670	2633.16	0.54	-6	2716	2692	2646	2622	2576	2705	2635	126	800	1000	1920	5	1	12607989	338	-1.85	0.21	12	0.01	-1448.00	12579.00	4445	20220831	-39.71	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4445	-39.71	20220831	2500	7.20	20230726	0.06	N	002820	1000	126 억	68058	N	N	1	N	N
3	20230831	150151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-35	5	-1.31	3552660	1350	38.96	2670	2670	2605	3470	1870	2670	2631.60	0.54	3	2716	2692	2646	2622	2576	2705	2635	126	800	1000	1920	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4445	20220831	-40.72	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4445	-40.72	20220831	2500	5.40	20230726	0.06	N	002820	1000	126 억	68058	N	N	1	N	N
4	20230831	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-40	5	-1.50	2624130	997	28.77	2670	2670	2605	3470	1870	2670	2632.03	0.54	-7	2716	2692	2646	2622	2576	2705	2635	126	800	1000	1920	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4445	20220831	-40.83	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4445	-40.83	20220831	2500	5.20	20230726	0.06	N	002820	1000	126 억	68058	N	N	1	N	N
5	20230831	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-40	5	-1.50	2582050	981	28.31	2670	2670	2605	3470	1870	2670	2632.06	0.54	-7	2716	2692	2646	2622	2576	2705	2635	126	800	1000	1920	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4445	20220831	-40.83	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4445	-40.83	20220831	2500	5.20	20230726	0.06	N	002820	1000	126 억	68058	N	N	1	N	N
6	20230831	120153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-60	5	-2.25	2268360	861	24.85	2670	2670	2610	3470	1870	2670	2634.56	0.54	-7	2716	2692	2646	2622	2576	2705	2635	126	800	1000	1920	5	1	12607989	329	-1.80	0.21	12	0.01	-1448.00	12579.00	4445	20220831	-41.28	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4445	-41.28	20220831	2500	4.40	20230726	0.06	N	002820	1000	126 억	68058	N	N	1	N	N
7	20230831	110217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-30	5	-1.12	1177650	444	12.81	2670	2670	2640	3470	1870	2670	2652.36	0.54	-6	2716	2692	2646	2622	2576	2705	2635	126	800	1000	1920	5	1	12607989	333	-1.82	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-40.61	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4445	-40.61	20220831	2500	5.60	20230726	0.06	N	002820	1000	126 억	68058	N	N	1	N	N
8	20230831	100205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	0	3	0.00	754490	284	8.20	2670	2670	2650	3470	1870	2670	2656.65	0.54	-6	2716	2692	2646	2622	2576	2705	2635	126	800	1000	1920	5	1	12607989	337	-1.84	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-39.93	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4445	-39.93	20220831	2500	6.80	20230726	0.06	N	002820	1000	126 억	68058	N	N	1	N	N
9	20230831	090145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-20	5	-0.75	253600	95	2.74	2670	2670	2650	3470	1870	2670	2669.47	0.54	-1	2716	2692	2646	2622	2576	2705	2635	126	800	1000	1920	5	1	12607989	334	-1.83	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-40.38	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4445	-40.38	20220831	2500	6.00	20230726	0.06	N	002820	1000	126 억	68058	N	N	1	N	N
10	20230830	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	0	3	0.00	9019700	3427	24.02	2670	2670	2600	3470	1870	2670	2631.95	0.54	22	2883	2776	2693	2586	2503	2830	2640	126	800	1000	1920	5	1	12607989	337	-1.84	0.21	12	0.03	-1448.00	12579.00	4445	20220831	-39.93	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4445	-39.93	20220831	2500	6.80	20230726	0.06	N	002820	1000	126 억	68036	N	N	1	N	N
11	20230830	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-30	5	-1.12	8651820	3289	23.05	2670	2670	2600	3470	1870	2670	2630.53	0.54	23	2883	2776	2693	2586	2503	2830	2640	126	800	1000	1920	5	1	12607989	333	-1.82	0.21	12	0.03	-1448.00	12579.00	4445	20220831	-40.61	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4445	-40.61	20220831	2500	5.60	20230726	0.06	N	002820	1000	126 억	68036	N	N	0	N	N
12	20230830	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-30	5	-1.12	8596380	3268	22.90	2670	2670	2600	3470	1870	2670	2630.47	0.54	23	2883	2776	2693	2586	2503	2830	2640	126	800	1000	1920	5	1	12607989	333	-1.82	0.21	12	0.03	-1448.00	12579.00	4445	20220831	-40.61	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4445	-40.61	20220831	2500	5.60	20230726	0.06	N	002820	1000	126 억	68036	N	N	0	N	N
13	20230830	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-30	5	-1.12	6594815	2514	17.62	2670	2670	2600	3470	1870	2670	2623.24	0.54	20	2883	2776	2693	2586	2503	2830	2640	126	800	1000	1920	5	1	12607989	333	-1.82	0.21	12	0.02	-1448.00	12579.00	4445	20220831	-40.61	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4445	-40.61	20220831	2500	5.60	20230726	0.06	N	002820	1000	126 억	68036	N	N	0	N	N
14	20230830	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-25	5	-0.94	5620570	2145	15.03	2670	2670	2600	3470	1870	2670	2620.31	0.54	20	2883	2776	2693	2586	2503	2830	2640	126	800	1000	1920	5	1	12607989	333	-1.83	0.21	12	0.02	-1448.00	12579.00	4445	20220831	-40.49	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4445	-40.49	20220831	2500	5.80	20230726	0.06	N	002820	1000	126 억	68036	N	N	0	N	N
15	20230830	110216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-35	5	-1.31	769435	291	2.04	2670	2670	2635	3470	1870	2670	2644.11	0.54	16	2883	2776	2693	2586	2503	2830	2640	126	800	1000	1920	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-40.72	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4445	-40.72	20220831	2500	5.40	20230726	0.06	N	002820	1000	126 억	68036	N	N	0	N	N
16	20230830	100201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-10	5	-0.37	127780	48	0.34	2670	2670	2660	3470	1870	2670	2662.08	0.54	0	2883	2776	2693	2586	2503	2830	2640	126	800	1000	1920	5	1	12607989	335	-1.84	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-40.16	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4445	-40.16	20220831	2500	6.40	20230726	0.06	N	002820	1000	126 억	68036	N	N	0	N	N
17	20230830	090143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	0	3	0.00	5340	2	0.01	2670	2670	2670	3470	1870	2670	2670.00	0.54	0	2883	2776	2693	2586	2503	2830	2640	126	800	1000	1920	5	1	12607989	337	-1.84	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-39.93	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4445	-39.93	20220831	2500	6.80	20230726	0.06	N	002820	1000	126 억	68036	N	N	0	N	N
18	20230829	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	50	2	1.91	37979470	14270	808.04	2620	2800	2610	3405	1835	2620	2661.48	0.54	-212	2666	2642	2596	2572	2526	2655	2585	126	785	1000	1880	5	1	12607989	337	-1.84	0.21	12	0.11	-1448.00	12579.00	4445	20220831	-39.93	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4445	-39.93	20220831	2500	6.80	20230726	0.06	N	002820	1000	126 억	68248	N	N	1	N	N
19	20230829	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	35668820	13391	758.27	2620	2800	2610	3405	1835	2620	2663.64	0.54	-153	2666	2642	2596	2572	2526	2655	2585	126	785	1000	1880	5	1	12607989	330	-1.81	0.21	12	0.11	-1448.00	12579.00	4445	20220831	-41.17	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	4445	-41.17	20220831	2500	4.60	20230726	0.06	N	002820	1000	126 억	68248	N	N	1	N	N
20	20230829	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	5	2	0.19	27759145	10365	586.92	2620	2800	2615	3405	1835	2620	2678.16	0.54	-154	2666	2642	2596	2572	2526	2655	2585	126	785	1000	1880	5	1	12607989	331	-1.81	0.21	12	0.08	-1448.00	12579.00	4445	20220831	-40.94	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4445	-40.94	20220831	2500	5.00	20230726	0.06	N	002820	1000	126 억	68248	N	N	1	N	N
21	20230829	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	10	2	0.38	27356735	10212	578.26	2620	2800	2615	3405	1835	2620	2678.88	0.54	-154	2666	2642	2596	2572	2526	2655	2585	126	785	1000	1880	5	1	12607989	332	-1.82	0.21	12	0.08	-1448.00	12579.00	4445	20220831	-40.83	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4445	-40.83	20220831	2500	5.20	20230726	0.06	N	002820	1000	126 억	68248	N	N	1	N	N
22	20230829	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	19241515	7178	406.46	2620	2800	2615	3405	1835	2620	2680.62	0.54	-154	2666	2642	2596	2572	2526	2655	2585	126	785	1000	1880	5	1	12607989	330	-1.81	0.21	12	0.06	-1448.00	12579.00	4445	20220831	-41.17	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	4445	-41.17	20220831	2500	4.60	20230726	0.06	N	002820	1000	126 억	68248	N	N	1	N	N
23	20230829	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	18791200	7006	396.72	2620	2800	2615	3405	1835	2620	2682.16	0.54	-157	2666	2642	2596	2572	2526	2655	2585	126	785	1000	1880	5	1	12607989	330	-1.81	0.21	12	0.06	-1448.00	12579.00	4445	20220831	-41.17	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	4445	-41.17	20220831	2500	4.60	20230726	0.06	N	002820	1000	126 억	68248	N	N	1	N	N
24	20230829	100206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	35	2	1.34	16409915	6107	345.81	2620	2800	2620	3405	1835	2620	2687.07	0.54	-157	2666	2642	2596	2572	2526	2655	2585	126	785	1000	1880	5	1	12607989	335	-1.83	0.21	12	0.05	-1448.00	12579.00	4445	20220831	-40.27	2500	20230726	6.20	3550	-25.21	20230117	2500	6.20	20230726	4445	-40.27	20220831	2500	6.20	20230726	0.06	N	002820	1000	126 억	68248	N	N	1	N	N
25	20230829	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	70	2	2.67	1472695	560	31.71	2620	2690	2620	3405	1835	2620	2629.81	0.54	0	2666	2642	2596	2572	2526	2655	2585	126	785	1000	1880	5	1	12607989	339	-1.86	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-39.48	2500	20230726	7.60	3550	-24.23	20230117	2500	7.60	20230726	4445	-39.48	20220831	2500	7.60	20230726	0.06	N	002820	1000	126 억	68248	N	N	1	N	N
26	20230828	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-10	5	-0.38	4597315	1766	100.34	2620	2620	2550	3415	1845	2630	2603.24	0.54	-5	2656	2642	2621	2607	2586	2650	2615	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.12	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4445	-41.06	20220831	2500	4.80	20230726	0.06	N	002820	1000	126 억	68253	N	N	1	N	N
27	20230828	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-10	5	-0.38	4578975	1759	99.94	2620	2620	2550	3415	1845	2630	2603.17	0.54	-5	2656	2642	2621	2607	2586	2650	2615	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.12	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4445	-41.06	20220831	2500	4.80	20230726	0.06	N	002820	1000	126 억	68253	N	N	0	N	N
28	20230828	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-10	5	-0.38	4578975	1759	99.94	2620	2620	2550	3415	1845	2630	2603.17	0.54	-5	2656	2642	2621	2607	2586	2650	2615	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.12	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4445	-41.06	20220831	2500	4.80	20230726	0.06	N	002820	1000	126 억	68253	N	N	0	N	N
29	20230828	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-20	5	-0.76	3802325	1462	83.07	2620	2620	2550	3415	1845	2630	2600.77	0.54	-5	2656	2642	2621	2607	2586	2650	2615	126	785	1000	1890	5	1	12607989	329	-1.80	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.35	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4445	-41.28	20220831	2500	4.40	20230726	0.06	N	002820	1000	126 억	68253	N	N	0	N	N
30	20230828	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-35	5	-1.33	3711600	1427	81.08	2620	2620	2550	3415	1845	2630	2600.98	0.54	-5	2656	2642	2621	2607	2586	2650	2615	126	785	1000	1890	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.69	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	4445	-41.62	20220831	2500	3.80	20230726	0.06	N	002820	1000	126 억	68253	N	N	0	N	N
31	20230828	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-15	5	-0.57	2120760	811	46.08	2620	2620	2610	3415	1845	2630	2614.99	0.54	-5	2656	2642	2621	2607	2586	2650	2615	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.24	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	4445	-41.17	20220831	2500	4.60	20230726	0.06	N	002820	1000	126 억	68253	N	N	0	N	N
32	20230828	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-10	5	-0.38	10480	4	0.23	2620	2620	2620	3415	1845	2630	2620.00	0.54	0	2656	2642	2621	2607	2586	2650	2615	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-41.12	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4445	-41.06	20220831	2500	4.80	20230726	0.06	N	002820	1000	126 억	68253	N	N	0	N	N
33	20230828	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-10	5	-0.38	10480	4	0.23	2620	2620	2620	3415	1845	2630	2620.00	0.54	0	2656	2642	2621	2607	2586	2650	2615	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-41.12	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4445	-41.06	20220831	2500	4.80	20230726	0.06	N	002820	1000	126 억	68253	N	N	0	N	N
34	20230825	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	5	2	0.19	4609545	1758	94.77	2625	2635	2600	3410	1840	2625	2622.04	0.54	21	2675	2650	2630	2605	2585	2640	2595	126	785	1000	1890	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.90	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4450	-40.90	20220825	2500	5.20	20230726	0.06	N	002820	1000	126 억	68248	N	N	2	N	N
35	20230825	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-25	5	-0.95	4551690	1736	93.58	2625	2635	2600	3410	1840	2625	2621.94	0.54	5	2675	2650	2630	2605	2585	2640	2595	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.57	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4450	-41.57	20220825	2500	4.00	20230726	0.06	N	002820	1000	126 억	68248	N	N	2	N	N
36	20230825	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-25	5	-0.95	4507485	1719	92.67	2625	2635	2600	3410	1840	2625	2622.16	0.54	5	2675	2650	2630	2605	2585	2640	2595	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.57	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4450	-41.57	20220825	2500	4.00	20230726	0.06	N	002820	1000	126 억	68248	N	N	2	N	N
37	20230825	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-25	5	-0.95	4507485	1719	92.67	2625	2635	2600	3410	1840	2625	2622.16	0.54	5	2675	2650	2630	2605	2585	2640	2595	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.57	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4450	-41.57	20220825	2500	4.00	20230726	0.06	N	002820	1000	126 억	68248	N	N	2	N	N
38	20230825	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	0	3	0.00	3068885	1167	62.91	2625	2635	2625	3410	1840	2625	2629.72	0.54	0	2675	2650	2630	2605	2585	2640	2595	126	785	1000	1890	5	1	12607989	331	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.01	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68248	N	N	2	N	N
39	20230825	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	5	2	0.19	2600750	989	53.32	2625	2635	2625	3410	1840	2625	2629.68	0.54	0	2675	2650	2630	2605	2585	2640	2595	126	785	1000	1890	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.90	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4450	-40.90	20220825	2500	5.20	20230726	0.06	N	002820	1000	126 억	68248	N	N	2	N	N
40	20230825	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	5	2	0.19	2524500	960	51.75	2625	2635	2625	3410	1840	2625	2629.69	0.54	0	2675	2650	2630	2605	2585	2640	2595	126	785	1000	1890	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.90	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4450	-40.90	20220825	2500	5.20	20230726	0.06	N	002820	1000	126 억	68248	N	N	2	N	N
41	20230825	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	0	3	0.00	399000	152	8.19	2625	2625	2625	3410	1840	2625	2625.00	0.54	0	2675	2650	2630	2605	2585	2640	2595	126	785	1000	1890	5	1	12607989	331	-1.81	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-41.01	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68248	N	N	2	N	N
42	20230824	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-15	5	-0.57	4878140	1855	124.25	2635	2655	2610	3430	1850	2640	2629.73	0.54	-19	2683	2661	2633	2611	2583	2672	2622	126	790	1000	1900	5	1	12607989	331	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.01	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68267	N	N	2	N	N
43	20230824	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-15	5	-0.57	3804515	1446	96.85	2635	2655	2610	3430	1850	2640	2631.06	0.54	0	2683	2661	2633	2611	2583	2672	2622	126	790	1000	1900	5	1	12607989	331	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.01	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68267	N	N	2	N	N
44	20230824	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-15	5	-0.57	3334640	1267	84.86	2635	2655	2610	3430	1850	2640	2631.92	0.54	0	2683	2661	2633	2611	2583	2672	2622	126	790	1000	1900	5	1	12607989	331	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.01	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68267	N	N	2	N	N
45	20230824	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-10	5	-0.38	3019540	1147	76.83	2635	2655	2610	3430	1850	2640	2632.55	0.54	0	2683	2661	2633	2611	2583	2672	2622	126	790	1000	1900	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.90	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4450	-40.90	20220825	2500	5.20	20230726	0.06	N	002820	1000	126 억	68267	N	N	2	N	N
46	20230824	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-10	5	-0.38	3009020	1143	76.56	2635	2655	2610	3430	1850	2640	2632.56	0.54	0	2683	2661	2633	2611	2583	2672	2622	126	790	1000	1900	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.90	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4450	-40.90	20220825	2500	5.20	20230726	0.06	N	002820	1000	126 억	68267	N	N	2	N	N
47	20230824	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-10	5	-0.38	2086490	792	53.05	2635	2655	2610	3430	1850	2640	2634.46	0.54	0	2683	2661	2633	2611	2583	2672	2622	126	790	1000	1900	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.90	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4450	-40.90	20220825	2500	5.20	20230726	0.06	N	002820	1000	126 억	68267	N	N	2	N	N
48	20230824	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-5	5	-0.19	650760	247	16.54	2635	2650	2610	3430	1850	2640	2634.66	0.54	0	2683	2661	2633	2611	2583	2672	2622	126	790	1000	1900	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.79	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4450	-40.79	20220825	2500	5.40	20230726	0.06	N	002820	1000	126 억	68267	N	N	2	N	N
49	20230824	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-5	5	-0.19	7905	3	0.20	2635	2635	2635	3430	1850	2640	2635.00	0.54	0	2683	2661	2633	2611	2583	2672	2622	126	790	1000	1900	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.79	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4450	-40.79	20220825	2500	5.40	20230726	0.06	N	002820	1000	126 억	68267	N	N	2	N	N
50	20230823	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-20	5	-0.75	3911150	1493	115.65	2625	2655	2605	3455	1865	2660	2619.64	0.55	-18	2686	2672	2656	2642	2626	2680	2650	126	795	1000	1910	5	1	12607989	333	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.67	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4450	-40.67	20220825	2500	5.60	20230726	0.06	N	002820	1000	126 억	68735	N	N	2	N	N
51	20230823	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-50	5	-1.88	3033380	1159	89.78	2625	2655	2610	3455	1865	2660	2617.24	0.55	0	2686	2672	2656	2642	2626	2680	2650	126	795	1000	1910	5	1	12607989	329	-1.80	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.35	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4450	-41.35	20220825	2500	4.40	20230726	0.06	N	002820	1000	126 억	68735	N	N	3	N	N
52	20230823	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	-5	5	-0.19	2978520	1138	88.15	2625	2655	2610	3455	1865	2660	2617.33	0.55	0	2686	2672	2656	2642	2626	2680	2650	126	795	1000	1910	5	1	12607989	335	-1.83	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.34	2500	20230726	6.20	3550	-25.21	20230117	2500	6.20	20230726	4450	-40.34	20220825	2500	6.20	20230726	0.06	N	002820	1000	126 억	68735	N	N	3	N	N
53	20230823	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-45	5	-1.69	2453835	937	72.58	2625	2630	2610	3455	1865	2660	2618.82	0.55	0	2686	2672	2656	2642	2626	2680	2650	126	795	1000	1910	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.24	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	4450	-41.24	20220825	2500	4.60	20230726	0.06	N	002820	1000	126 억	68735	N	N	3	N	N
54	20230823	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-50	5	-1.88	2398920	916	70.95	2625	2630	2610	3455	1865	2660	2618.91	0.55	0	2686	2672	2656	2642	2626	2680	2650	126	795	1000	1910	5	1	12607989	329	-1.80	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.35	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4450	-41.35	20220825	2500	4.40	20230726	0.06	N	002820	1000	126 억	68735	N	N	3	N	N
55	20230823	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-50	5	-1.88	2398920	916	70.95	2625	2630	2610	3455	1865	2660	2618.91	0.55	0	2686	2672	2656	2642	2626	2680	2650	126	795	1000	1910	5	1	12607989	329	-1.80	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-41.35	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4450	-41.35	20220825	2500	4.40	20230726	0.06	N	002820	1000	126 억	68735	N	N	3	N	N
56	20230823	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-35	5	-1.32	1354500	516	39.97	2625	2625	2625	3455	1865	2660	2625.00	0.55	0	2686	2672	2656	2642	2626	2680	2650	126	795	1000	1910	5	1	12607989	331	-1.81	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-41.01	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68735	N	N	3	N	N
57	20230823	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-35	5	-1.32	236250	90	6.97	2625	2625	2625	3455	1865	2660	2625.00	0.55	0	2686	2672	2656	2642	2626	2680	2650	126	795	1000	1910	5	1	12607989	331	-1.81	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-41.01	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68735	N	N	3	N	N
58	20230822	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	0	3	0.00	3436310	1291	55.55	2655	2670	2640	3455	1865	2660	2661.74	0.55	-6	2696	2677	2641	2622	2586	2687	2632	126	795	1000	1910	5	1	12607989	335	-1.84	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.22	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4450	-40.22	20220825	2500	6.40	20230726	0.06	N	002820	1000	126 억	68741	N	N	3	N	N
59	20230822	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	0	3	0.00	1278850	481	20.70	2655	2665	2640	3455	1865	2660	2658.73	0.55	0	2696	2677	2641	2622	2586	2687	2632	126	795	1000	1910	5	1	12607989	335	-1.84	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.22	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4450	-40.22	20220825	2500	6.40	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
60	20230822	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	0	3	0.00	1278850	481	20.70	2655	2665	2640	3455	1865	2660	2658.73	0.55	0	2696	2677	2641	2622	2586	2687	2632	126	795	1000	1910	5	1	12607989	335	-1.84	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.22	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4450	-40.22	20220825	2500	6.40	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
61	20230822	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-15	5	-0.56	1270890	478	20.57	2655	2665	2640	3455	1865	2660	2658.77	0.55	0	2696	2677	2641	2622	2586	2687	2632	126	795	1000	1910	5	1	12607989	333	-1.83	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.56	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4450	-40.56	20220825	2500	5.80	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
62	20230822	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	0	3	0.00	1268245	477	20.52	2655	2665	2640	3455	1865	2660	2658.79	0.55	0	2696	2677	2641	2622	2586	2687	2632	126	795	1000	1910	5	1	12607989	335	-1.84	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.22	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4450	-40.22	20220825	2500	6.40	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
63	20230822	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-20	5	-0.75	1262925	475	20.44	2655	2665	2640	3455	1865	2660	2658.79	0.55	0	2696	2677	2641	2622	2586	2687	2632	126	795	1000	1910	5	1	12607989	333	-1.82	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.67	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4450	-40.67	20220825	2500	5.60	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
64	20230822	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-20	5	-0.75	1249725	470	20.22	2655	2665	2640	3455	1865	2660	2658.99	0.55	0	2696	2677	2641	2622	2586	2687	2632	126	795	1000	1910	5	1	12607989	333	-1.82	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.67	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4450	-40.67	20220825	2500	5.60	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
65	20230822	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	0	3	0.00	743455	280	12.05	2655	2660	2645	3455	1865	2660	2655.20	0.55	0	2696	2677	2641	2622	2586	2687	2632	126	795	1000	1910	5	1	12607989	335	-1.84	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.22	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4450	-40.22	20220825	2500	6.40	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
66	20230821	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-30	5	-1.12	6121930	2324	44.24	2605	2660	2605	3495	1885	2690	2634.22	0.55	9	2863	2776	2663	2576	2463	2820	2620	126	805	1000	1930	5	1	12607989	335	-1.84	0.21	12	0.02	-1448.00	12579.00	4450	20220825	-40.22	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4450	-40.22	20220825	2500	6.40	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
67	20230821	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-65	5	-2.42	5124435	1949	37.10	2605	2650	2605	3495	1885	2690	2629.26	0.55	2	2863	2776	2663	2576	2463	2820	2620	126	805	1000	1930	5	1	12607989	331	-1.81	0.21	12	0.02	-1448.00	12579.00	4450	20220825	-41.01	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
68	20230821	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-60	5	-2.23	3018200	1147	21.84	2605	2650	2605	3495	1885	2690	2631.39	0.55	2	2863	2776	2663	2576	2463	2820	2620	126	805	1000	1930	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.90	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4450	-40.90	20220825	2500	5.20	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
69	20230821	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-60	5	-2.23	3018200	1147	21.84	2605	2650	2605	3495	1885	2690	2631.39	0.55	2	2863	2776	2663	2576	2463	2820	2620	126	805	1000	1930	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.90	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4450	-40.90	20220825	2500	5.20	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
70	20230821	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-55	5	-2.04	2870720	1091	20.77	2605	2650	2605	3495	1885	2690	2631.27	0.55	2	2863	2776	2663	2576	2463	2820	2620	126	805	1000	1930	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.79	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4450	-40.79	20220825	2500	5.40	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
71	20230821	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-40	5	-1.49	2654200	1009	19.21	2605	2650	2605	3495	1885	2690	2630.53	0.55	2	2863	2776	2663	2576	2463	2820	2620	126	805	1000	1930	5	1	12607989	334	-1.83	0.21	12	0.01	-1448.00	12579.00	4450	20220825	-40.45	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4450	-40.45	20220825	2500	6.00	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
72	20230821	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-55	5	-2.04	922280	354	6.74	2605	2635	2605	3495	1885	2690	2605.31	0.55	253	2863	2776	2663	2576	2463	2820	2620	126	805	1000	1930	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-40.79	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4450	-40.79	20220825	2500	5.40	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
73	20230821	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-85	5	-3.16	911750	350	6.66	2605	2605	2605	3495	1885	2690	2605.00	0.55	256	2863	2776	2663	2576	2463	2820	2620	126	805	1000	1930	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	4450	20220825	-41.46	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4450	-41.46	20220825	2500	4.20	20230726	0.06	N	002820	1000	126 억	68741	N	N	6	N	N
74	20230818	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	40	2	1.51	13718180	5253	122.88	2610	2750	2550	3445	1855	2650	2611.49	0.55	-112	2730	2690	2610	2570	2490	2710	2590	126	795	1000	1900	5	1	12607989	339	-1.86	0.21	12	0.04	-1448.00	12579.00	4565	20220817	-41.07	2500	20230726	7.60	3550	-24.23	20230117	2500	7.60	20230726	4450	-39.55	20220825	2500	7.60	20230726	0.06	N	002820	1000	126 억	68845	N	N	6	N	N
75	20230818	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	50	2	1.89	10856655	4193	98.08	2610	2700	2550	3445	1855	2650	2589.23	0.55	-44	2730	2690	2610	2570	2490	2710	2590	126	795	1000	1900	5	1	12607989	340	-1.86	0.21	12	0.03	-1448.00	12579.00	4565	20220817	-40.85	2500	20230726	8.00	3550	-23.94	20230117	2500	8.00	20230726	4450	-39.33	20220825	2500	8.00	20230726	0.06	N	002820	1000	126 억	68845	N	N	17	N	N
76	20230818	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-45	5	-1.70	7041450	2744	64.19	2610	2640	2550	3445	1855	2650	2566.13	0.55	386	2730	2690	2610	2570	2490	2710	2590	126	795	1000	1900	5	1	12607989	328	-1.80	0.21	12	0.02	-1448.00	12579.00	4565	20220817	-42.94	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4450	-41.46	20220825	2500	4.20	20230726	0.06	N	002820	1000	126 억	68845	N	N	17	N	N
77	20230818	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-45	5	-1.70	7041450	2744	64.19	2610	2640	2550	3445	1855	2650	2566.13	0.55	386	2730	2690	2610	2570	2490	2710	2590	126	795	1000	1900	5	1	12607989	328	-1.80	0.21	12	0.02	-1448.00	12579.00	4565	20220817	-42.94	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4450	-41.46	20220825	2500	4.20	20230726	0.06	N	002820	1000	126 억	68845	N	N	17	N	N
78	20230818	120141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-100	5	-3.77	6629695	2585	60.47	2610	2640	2550	3445	1855	2650	2564.68	0.55	390	2730	2690	2610	2570	2490	2710	2590	126	795	1000	1900	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	4565	20220817	-44.14	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	4450	-42.70	20220825	2500	2.00	20230726	0.06	N	002820	1000	126 억	68845	N	N	17	N	N
79	20230818	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-25	5	-0.94	1364380	523	12.23	2610	2640	2550	3445	1855	2650	2608.76	0.55	0	2730	2690	2610	2570	2490	2710	2590	126	795	1000	1900	5	1	12607989	331	-1.81	0.21	12	0.00	-1448.00	12579.00	4565	20220817	-42.50	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4450	-41.01	20220825	2500	5.00	20230726	0.06	N	002820	1000	126 억	68845	N	N	17	N	N
80	20230818	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-40	5	-1.51	858655	329	7.70	2610	2640	2550	3445	1855	2650	2609.89	0.55	0	2730	2690	2610	2570	2490	2710	2590	126	795	1000	1900	5	1	12607989	329	-1.80	0.21	12	0.00	-1448.00	12579.00	4565	20220817	-42.83	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4450	-41.35	20220825	2500	4.40	20230726	0.06	N	002820	1000	126 억	68845	N	N	17	N	N
81	20230818	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-40	5	-1.51	464580	178	4.16	2610	2610	2610	3445	1855	2650	2610.00	0.55	0	2730	2690	2610	2570	2490	2710	2590	126	795	1000	1900	5	1	12607989	329	-1.80	0.21	12	0.00	-1448.00	12579.00	4565	20220817	-42.83	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4450	-41.35	20220825	2500	4.40	20230726	0.06	N	002820	1000	126 억	68845	N	N	17	N	N
82	20230817	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	20	2	0.76	11028835	4275	55.69	2620	2650	2530	3415	1845	2630	2579.84	0.55	-44	2736	2682	2656	2602	2576	2670	2590	126	785	1000	1890	5	1	12607989	334	-1.83	0.21	12	0.03	-1448.00	12579.00	4730	20220816	-43.97	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4565	-41.95	20220817	2500	6.00	20230726	0.06	N	002820	1000	126 억	68901	N	N	17	N	N
83	20230817	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	10	2	0.38	10435835	4050	52.75	2620	2640	2530	3415	1845	2630	2576.75	0.55	10	2736	2682	2656	2602	2576	2670	2590	126	785	1000	1890	5	1	12607989	333	-1.82	0.21	12	0.03	-1448.00	12579.00	4730	20220816	-44.19	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4565	-42.17	20220817	2500	5.60	20230726	0.06	N	002820	1000	126 억	68901	N	N	1	N	N
84	20230817	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	10	2	0.38	10428035	4047	52.72	2620	2640	2530	3415	1845	2630	2576.73	0.55	10	2736	2682	2656	2602	2576	2670	2590	126	785	1000	1890	5	1	12607989	333	-1.82	0.21	12	0.03	-1448.00	12579.00	4730	20220816	-44.19	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4565	-42.17	20220817	2500	5.60	20230726	0.06	N	002820	1000	126 억	68901	N	N	1	N	N
85	20230817	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	10	2	0.38	10428035	4047	52.72	2620	2640	2530	3415	1845	2630	2576.73	0.55	10	2736	2682	2656	2602	2576	2670	2590	126	785	1000	1890	5	1	12607989	333	-1.82	0.21	12	0.03	-1448.00	12579.00	4730	20220816	-44.19	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4565	-42.17	20220817	2500	5.60	20230726	0.06	N	002820	1000	126 억	68901	N	N	1	N	N
86	20230817	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-35	5	-1.33	9661930	3751	48.86	2620	2640	2530	3415	1845	2630	2575.83	0.55	11	2736	2682	2656	2602	2576	2670	2590	126	785	1000	1890	5	1	12607989	327	-1.79	0.21	12	0.03	-1448.00	12579.00	4730	20220816	-45.14	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	4565	-43.15	20220817	2500	3.80	20230726	0.06	N	002820	1000	126 억	68901	N	N	1	N	N
87	20230817	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-35	5	-1.33	8805220	3420	44.55	2620	2640	2530	3415	1845	2630	2574.63	0.55	10	2736	2682	2656	2602	2576	2670	2590	126	785	1000	1890	5	1	12607989	327	-1.79	0.21	12	0.03	-1448.00	12579.00	4730	20220816	-45.14	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	4565	-43.15	20220817	2500	3.80	20230726	0.06	N	002820	1000	126 억	68901	N	N	1	N	N
88	20230817	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-80	5	-3.04	6980065	2709	35.29	2620	2640	2530	3415	1845	2630	2576.62	0.55	4	2736	2682	2656	2602	2576	2670	2590	126	785	1000	1890	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	4730	20220816	-46.09	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	4565	-44.14	20220817	2500	2.00	20230726	0.06	N	002820	1000	126 억	68901	N	N	1	N	N
89	20230817	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-10	5	-0.38	421820	161	2.10	2620	2620	2620	3415	1845	2630	2620.00	0.55	0	2736	2682	2656	2602	2576	2670	2590	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.00	-1448.00	12579.00	4730	20220816	-44.61	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4565	-42.61	20220817	2500	4.80	20230726	0.06	N	002820	1000	126 억	68901	N	N	1	N	N
90	20230816	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-125	5	-4.54	20297155	7677	217.73	2690	2710	2630	3580	1930	2755	2643.89	0.55	-27	2798	2776	2738	2716	2678	2757	2697	126	825	1000	1980	5	1	12607989	332	-1.82	0.21	12	0.06	-1448.00	12579.00	4730	20220816	-44.40	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4730	-44.40	20220816	2500	5.20	20230726	0.06	N	002820	1000	126 억	68928	N	N	1	N	N
91	20230816	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-105	5	-3.81	18122140	6851	194.30	2690	2710	2630	3580	1930	2755	2645.18	0.55	250	2798	2776	2738	2716	2678	2757	2697	126	825	1000	1980	5	1	12607989	334	-1.83	0.21	12	0.05	-1448.00	12579.00	4730	20220816	-43.97	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4730	-43.97	20220816	2500	6.00	20230726	0.06	N	002820	1000	126 억	68928	N	N	2	N	N
92	20230816	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-125	5	-4.54	15042320	5685	161.23	2690	2710	2630	3580	1930	2755	2645.97	0.55	408	2798	2776	2738	2716	2678	2757	2697	126	825	1000	1980	5	1	12607989	332	-1.82	0.21	12	0.05	-1448.00	12579.00	4730	20220816	-44.40	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4730	-44.40	20220816	2500	5.20	20230726	0.06	N	002820	1000	126 억	68928	N	N	2	N	N
93	20230816	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	-55	5	-2.00	9775985	3683	104.45	2690	2710	2630	3580	1930	2755	2654.35	0.55	250	2798	2776	2738	2716	2678	2757	2697	126	825	1000	1980	5	1	12607989	340	-1.86	0.21	12	0.03	-1448.00	12579.00	4730	20220816	-42.92	2500	20230726	8.00	3550	-23.94	20230117	2500	8.00	20230726	4730	-42.92	20220816	2500	8.00	20230726	0.06	N	002820	1000	126 억	68928	N	N	2	N	N
94	20230816	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-105	5	-3.81	4504820	1682	47.70	2690	2710	2635	3580	1930	2755	2678.25	0.55	250	2798	2776	2738	2716	2678	2757	2697	126	825	1000	1980	5	1	12607989	334	-1.83	0.21	12	0.01	-1448.00	12579.00	4730	20220816	-43.97	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4730	-43.97	20220816	2500	6.00	20230726	0.06	N	002820	1000	126 억	68928	N	N	2	N	N
95	20230816	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2705	-50	5	-1.81	3731340	1390	39.42	2690	2710	2655	3580	1930	2755	2684.42	0.55	249	2798	2776	2738	2716	2678	2757	2697	126	825	1000	1980	5	1	12607989	341	-1.87	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-42.81	2500	20230726	8.20	3550	-23.80	20230117	2500	8.20	20230726	4730	-42.81	20220816	2500	8.20	20230726	0.06	N	002820	1000	126 억	68928	N	N	2	N	N
96	20230816	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	-45	5	-1.63	3720520	1386	39.31	2690	2710	2655	3580	1930	2755	2684.36	0.55	249	2798	2776	2738	2716	2678	2757	2697	126	825	1000	1980	5	1	12607989	342	-1.87	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-42.71	2500	20230726	8.40	3550	-23.66	20230117	2500	8.40	20230726	4730	-42.71	20220816	2500	8.40	20230726	0.06	N	002820	1000	126 억	68928	N	N	2	N	N
97	20230816	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	-65	5	-2.36	691330	257	7.29	2690	2690	2690	3580	1930	2755	2690.00	0.55	249	2798	2776	2738	2716	2678	2757	2697	126	825	1000	1980	5	1	12607989	339	-1.86	0.21	12	0.00	-1448.00	12579.00	4730	20220816	-43.13	2500	20230726	7.60	3550	-24.23	20230117	2500	7.60	20230726	4730	-43.13	20220816	2500	7.60	20230726	0.06	N	002820	1000	126 억	68928	N	N	2	N	N
98	20230814	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	-35	5	-1.25	9617040	3526	121.46	2760	2760	2700	3625	1955	2790	2727.27	0.55	-40	2846	2817	2771	2742	2696	2832	2757	126	835	1000	2000	5	1	12607989	347	-1.90	0.22	12	0.03	-1448.00	12579.00	4730	20220816	-41.75	2500	20230726	10.20	3550	-22.39	20230117	2500	10.20	20230726	4730	-41.75	20220816	2500	10.20	20230726	0.06	N	002820	1000	126 억	68968	N	N	2	N	N
99	20230814	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2760	-30	5	-1.08	8064490	2962	102.03	2760	2760	2700	3625	1955	2790	2722.65	0.55	0	2846	2817	2771	2742	2696	2832	2757	126	835	1000	2000	5	1	12607989	348	-1.91	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-41.65	2500	20230726	10.40	3550	-22.25	20230117	2500	10.40	20230726	4730	-41.65	20220816	2500	10.40	20230726	0.06	N	002820	1000	126 억	68968	N	N	3	N	N
100	20230814	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-40	5	-1.43	7233730	2661	91.66	2760	2760	2700	3625	1955	2790	2718.43	0.55	0	2846	2817	2771	2742	2696	2832	2757	126	835	1000	2000	5	1	12607989	347	-1.90	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-41.86	2500	20230726	10.00	3550	-22.54	20230117	2500	10.00	20230726	4730	-41.86	20220816	2500	10.00	20230726	0.06	N	002820	1000	126 억	68968	N	N	3	N	N
101	20230814	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-45	5	-1.61	6134715	2261	77.88	2760	2760	2700	3625	1955	2790	2713.28	0.55	0	2846	2817	2771	2742	2696	2832	2757	126	835	1000	2000	5	1	12607989	346	-1.90	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-41.97	2500	20230726	9.80	3550	-22.68	20230117	2500	9.80	20230726	4730	-41.97	20220816	2500	9.80	20230726	0.06	N	002820	1000	126 억	68968	N	N	3	N	N
102	20230814	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-40	5	-1.43	6115500	2254	77.64	2760	2760	2700	3625	1955	2790	2713.18	0.55	0	2846	2817	2771	2742	2696	2832	2757	126	835	1000	2000	5	1	12607989	347	-1.90	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-41.86	2500	20230726	10.00	3550	-22.54	20230117	2500	10.00	20230726	4730	-41.86	20220816	2500	10.00	20230726	0.06	N	002820	1000	126 억	68968	N	N	3	N	N
103	20230814	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	-70	5	-2.51	4211445	1554	53.53	2760	2760	2700	3625	1955	2790	2710.07	0.55	0	2846	2817	2771	2742	2696	2832	2757	126	835	1000	2000	5	1	12607989	343	-1.88	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-42.49	2500	20230726	8.80	3550	-23.38	20230117	2500	8.80	20230726	4730	-42.49	20220816	2500	8.80	20230726	0.06	N	002820	1000	126 억	68968	N	N	3	N	N
104	20230814	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	-70	5	-2.51	2987445	1104	38.03	2760	2760	2700	3625	1955	2790	2706.02	0.55	0	2846	2817	2771	2742	2696	2832	2757	126	835	1000	2000	5	1	12607989	343	-1.88	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-42.49	2500	20230726	8.80	3550	-23.38	20230117	2500	8.80	20230726	4730	-42.49	20220816	2500	8.80	20230726	0.06	N	002820	1000	126 억	68968	N	N	3	N	N
105	20230814	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2760	-30	5	-1.08	262200	95	3.27	2760	2760	2760	3625	1955	2790	2760.00	0.55	0	2846	2817	2771	2742	2696	2832	2757	126	835	1000	2000	5	1	12607989	348	-1.91	0.22	12	0.00	-1448.00	12579.00	4730	20220816	-41.65	2500	20230726	10.40	3550	-22.25	20230117	2500	10.40	20230726	4730	-41.65	20220816	2500	10.40	20230726	0.06	N	002820	1000	126 억	68968	N	N	3	N	N
106	20230811	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-5	5	-0.18	8032120	2903	167.80	2750	2800	2725	3630	1960	2795	2766.75	0.55	-48	2878	2836	2753	2711	2628	2857	2732	126	835	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-41.01	2500	20230726	11.60	3550	-21.41	20230117	2500	11.60	20230726	4730	-41.01	20220816	2500	11.60	20230726	0.06	N	002820	1000	126 억	69016	N	N	3	N	N
107	20230811	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	0	3	0.00	7483575	2703	156.24	2750	2800	2735	3630	1960	2795	2768.62	0.55	-28	2878	2836	2753	2711	2628	2857	2732	126	835	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-40.91	2500	20230726	11.80	3550	-21.27	20230117	2500	11.80	20230726	4730	-40.91	20220816	2500	11.80	20230726	0.06	N	002820	1000	126 억	69016	N	N	5	N	N
108	20230811	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	-40	5	-1.43	7254785	2621	151.50	2750	2800	2735	3630	1960	2795	2767.95	0.55	-28	2878	2836	2753	2711	2628	2857	2732	126	835	1000	2010	5	1	12607989	347	-1.90	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-41.75	2500	20230726	10.20	3550	-22.39	20230117	2500	10.20	20230726	4730	-41.75	20220816	2500	10.20	20230726	0.06	N	002820	1000	126 억	69016	N	N	5	N	N
109	20230811	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	0	3	0.00	7246540	2618	151.33	2750	2800	2735	3630	1960	2795	2767.97	0.55	-28	2878	2836	2753	2711	2628	2857	2732	126	835	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-40.91	2500	20230726	11.80	3550	-21.27	20230117	2500	11.80	20230726	4730	-40.91	20220816	2500	11.80	20230726	0.06	N	002820	1000	126 억	69016	N	N	5	N	N
110	20230811	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-45	5	-1.61	7243745	2617	151.27	2750	2800	2735	3630	1960	2795	2767.96	0.55	-28	2878	2836	2753	2711	2628	2857	2732	126	835	1000	2010	5	1	12607989	347	-1.90	0.22	12	0.02	-1448.00	12579.00	4730	20220816	-41.86	2500	20230726	10.00	3550	-22.54	20230117	2500	10.00	20230726	4730	-41.86	20220816	2500	10.00	20230726	0.06	N	002820	1000	126 억	69016	N	N	5	N	N
111	20230811	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	-60	5	-2.15	3203395	1166	67.40	2750	2750	2735	3630	1960	2795	2747.34	0.55	-28	2878	2836	2753	2711	2628	2857	2732	126	835	1000	2010	5	1	12607989	345	-1.89	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-42.18	2500	20230726	9.40	3550	-22.96	20230117	2500	9.40	20230726	4730	-42.18	20220816	2500	9.40	20230726	0.06	N	002820	1000	126 억	69016	N	N	5	N	N
112	20230811	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-50	5	-1.79	2593210	943	54.51	2750	2750	2745	3630	1960	2795	2749.96	0.55	-15	2878	2836	2753	2711	2628	2857	2732	126	835	1000	2010	5	1	12607989	346	-1.90	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-41.97	2500	20230726	9.80	3550	-22.68	20230117	2500	9.80	20230726	4730	-41.97	20220816	2500	9.80	20230726	0.06	N	002820	1000	126 억	69016	N	N	5	N	N
113	20230811	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-45	5	-1.61	2571250	935	54.05	2750	2750	2750	3630	1960	2795	2750.00	0.55	-7	2878	2836	2753	2711	2628	2857	2732	126	835	1000	2010	5	1	12607989	347	-1.90	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-41.86	2500	20230726	10.00	3550	-22.54	20230117	2500	10.00	20230726	4730	-41.86	20220816	2500	10.00	20230726	0.06	N	002820	1000	126 억	69016	N	N	5	N	N
114	20230810	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	85	2	3.14	4683475	1729	65.52	2700	2795	2670	3520	1900	2710	2708.78	0.55	-22	2756	2732	2691	2667	2626	2745	2680	126	810	1000	1950	5	1	12607989	352	-1.93	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-40.91	2500	20230726	11.80	3550	-21.27	20230117	2500	11.80	20230726	4730	-40.91	20220816	2500	11.80	20230726	0.06	N	002820	1000	126 억	69030	N	N	5	N	N
115	20230810	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	0	3	0.00	3990940	1481	56.12	2700	2710	2670	3520	1900	2710	2694.76	0.55	0	2756	2732	2691	2667	2626	2745	2680	126	810	1000	1950	5	1	12607989	342	-1.87	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-42.71	2500	20230726	8.40	3550	-23.66	20230117	2500	8.40	20230726	4730	-42.71	20220816	2500	8.40	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
116	20230810	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	0	3	0.00	3990940	1481	56.12	2700	2710	2670	3520	1900	2710	2694.76	0.55	0	2756	2732	2691	2667	2626	2745	2680	126	810	1000	1950	5	1	12607989	342	-1.87	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-42.71	2500	20230726	8.40	3550	-23.66	20230117	2500	8.40	20230726	4730	-42.71	20220816	2500	8.40	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
117	20230810	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	-20	5	-0.74	3936740	1461	55.36	2700	2710	2670	3520	1900	2710	2694.55	0.55	0	2756	2732	2691	2667	2626	2745	2680	126	810	1000	1950	5	1	12607989	339	-1.86	0.21	12	0.01	-1448.00	12579.00	4730	20220816	-43.13	2500	20230726	7.60	3550	-24.23	20230117	2500	7.60	20230726	4730	-43.13	20220816	2500	7.60	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
118	20230810	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	0	3	0.00	3412190	1266	47.97	2700	2710	2670	3520	1900	2710	2695.25	0.55	0	2756	2732	2691	2667	2626	2745	2680	126	810	1000	1950	5	1	12607989	342	-1.87	0.22	12	0.01	-1448.00	12579.00	4730	20220816	-42.71	2500	20230726	8.40	3550	-23.66	20230117	2500	8.40	20230726	4730	-42.71	20220816	2500	8.40	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
119	20230810	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-40	5	-1.48	1897375	707	26.79	2700	2700	2670	3520	1900	2710	2683.70	0.55	0	2756	2732	2691	2667	2626	2745	2680	126	810	1000	1950	5	1	12607989	337	-1.84	0.21	12	0.01	-1448.00	12579.00	4730	20220816	-43.55	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4730	-43.55	20220816	2500	6.80	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
120	20230810	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-40	5	-1.48	1897375	707	26.79	2700	2700	2670	3520	1900	2710	2683.70	0.55	0	2756	2732	2691	2667	2626	2745	2680	126	810	1000	1950	5	1	12607989	337	-1.84	0.21	12	0.01	-1448.00	12579.00	4730	20220816	-43.55	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4730	-43.55	20220816	2500	6.80	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
121	20230810	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	-10	5	-0.37	828900	307	11.63	2700	2700	2700	3520	1900	2710	2700.00	0.55	0	2756	2732	2691	2667	2626	2745	2680	126	810	1000	1950	5	1	12607989	340	-1.86	0.21	12	0.00	-1448.00	12579.00	4730	20220816	-42.92	2500	20230726	8.00	3550	-23.94	20230117	2500	8.00	20230726	4730	-42.92	20220816	2500	8.00	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
122	20230809	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	15	2	0.56	7049175	2639	85.16	2665	2715	2650	3500	1890	2695	2670.93	0.55	8	2731	2712	2681	2662	2631	2722	2672	126	805	1000	1940	5	1	12607989	342	-1.87	0.22	12	0.02	-1448.00	12579.00	4735	20220808	-42.77	2500	20230726	8.40	3550	-23.66	20230117	2500	8.40	20230726	4730	-42.71	20220816	2500	8.40	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
123	20230809	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	20	2	0.74	4696565	1755	56.63	2665	2715	2660	3500	1890	2695	2676.11	0.55	4	2731	2712	2681	2662	2631	2722	2672	126	805	1000	1940	5	1	12607989	342	-1.88	0.22	12	0.01	-1448.00	12579.00	4735	20220808	-42.66	2500	20230726	8.60	3550	-23.52	20230117	2500	8.60	20230726	4730	-42.60	20220816	2500	8.60	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
124	20230809	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-35	5	-1.30	4390350	1642	52.98	2665	2700	2660	3500	1890	2695	2673.78	0.55	4	2731	2712	2681	2662	2631	2722	2672	126	805	1000	1940	5	1	12607989	335	-1.84	0.21	12	0.01	-1448.00	12579.00	4735	20220808	-43.82	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4730	-43.76	20220816	2500	6.40	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
125	20230809	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	0	3	0.00	3140010	1175	37.92	2665	2700	2660	3500	1890	2695	2672.35	0.55	0	2731	2712	2681	2662	2631	2722	2672	126	805	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.01	-1448.00	12579.00	4735	20220808	-43.08	2500	20230726	7.80	3550	-24.08	20230117	2500	7.80	20230726	4730	-43.02	20220816	2500	7.80	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
126	20230809	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	5	2	0.19	3006340	1125	36.30	2665	2700	2660	3500	1890	2695	2672.30	0.55	0	2731	2712	2681	2662	2631	2722	2672	126	805	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.01	-1448.00	12579.00	4735	20220808	-42.98	2500	20230726	8.00	3550	-23.94	20230117	2500	8.00	20230726	4730	-42.92	20220816	2500	8.00	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
127	20230809	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-25	5	-0.93	1673320	628	20.26	2665	2670	2660	3500	1890	2695	2664.52	0.55	0	2731	2712	2681	2662	2631	2722	2672	126	805	1000	1940	5	1	12607989	337	-1.84	0.21	12	0.00	-1448.00	12579.00	4735	20220808	-43.61	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4730	-43.55	20220816	2500	6.80	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
128	20230809	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-35	5	-1.30	1500195	563	18.17	2665	2665	2660	3500	1890	2695	2664.64	0.55	0	2731	2712	2681	2662	2631	2722	2672	126	805	1000	1940	5	1	12607989	335	-1.84	0.21	12	0.00	-1448.00	12579.00	4735	20220808	-43.82	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4730	-43.76	20220816	2500	6.40	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
129	20230809	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-30	5	-1.11	527670	198	6.39	2665	2665	2665	3500	1890	2695	2665.00	0.55	0	2731	2712	2681	2662	2631	2722	2672	126	805	1000	1940	5	1	12607989	336	-1.84	0.21	12	0.00	-1448.00	12579.00	4735	20220808	-43.72	2500	20230726	6.60	3550	-24.93	20230117	2500	6.60	20230726	4730	-43.66	20220816	2500	6.60	20230726	0.06	N	002820	1000	126 억	69030	N	N	2	N	N
130	20230808	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	0	3	0.00	8288660	3099	128.32	2685	2700	2650	3500	1890	2695	2674.62	0.55	-34	2738	2716	2683	2661	2628	2722	2667	126	805	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.02	-1448.00	12579.00	4735	20220805	-43.08	2500	20230726	7.80	3550	-24.08	20230117	2500	7.80	20230726	4735	-43.08	20220808	2500	7.80	20230726	0.06	N	002820	1000	126 억	69064	N	N	2	N	N
131	20230808	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	0	3	0.00	7828140	2926	121.16	2685	2700	2650	3500	1890	2695	2675.37	0.55	-34	2738	2716	2683	2661	2628	2722	2667	126	805	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.02	-1448.00	12579.00	4735	20220805	-43.08	2500	20230726	7.80	3550	-24.08	20230117	2500	7.80	20230726	4735	-43.08	20220808	2500	7.80	20230726	0.06	N	002820	1000	126 억	69064	N	N	1	N	N
132	20230808	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-10	5	-0.37	4123920	1546	64.02	2685	2685	2650	3500	1890	2695	2667.48	0.55	-12	2738	2716	2683	2661	2628	2722	2667	126	805	1000	1940	5	1	12607989	339	-1.85	0.21	12	0.01	-1448.00	12579.00	4735	20220805	-43.29	2500	20230726	7.40	3550	-24.37	20230117	2500	7.40	20230726	4735	-43.29	20220808	2500	7.40	20230726	0.06	N	002820	1000	126 억	69064	N	N	1	N	N
133	20230808	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-10	5	-0.37	3989675	1496	61.95	2685	2685	2650	3500	1890	2695	2666.90	0.55	-11	2738	2716	2683	2661	2628	2722	2667	126	805	1000	1940	5	1	12607989	339	-1.85	0.21	12	0.01	-1448.00	12579.00	4735	20220805	-43.29	2500	20230726	7.40	3550	-24.37	20230117	2500	7.40	20230726	4735	-43.29	20220808	2500	7.40	20230726	0.06	N	002820	1000	126 억	69064	N	N	1	N	N
134	20230808	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-10	5	-0.37	2915675	1096	45.38	2685	2685	2650	3500	1890	2695	2660.29	0.55	-11	2738	2716	2683	2661	2628	2722	2667	126	805	1000	1940	5	1	12607989	339	-1.85	0.21	12	0.01	-1448.00	12579.00	4735	20220805	-43.29	2500	20230726	7.40	3550	-24.37	20230117	2500	7.40	20230726	4735	-43.29	20220808	2500	7.40	20230726	0.06	N	002820	1000	126 억	69064	N	N	1	N	N
135	20230808	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-10	5	-0.37	2915675	1096	45.38	2685	2685	2650	3500	1890	2695	2660.29	0.55	-11	2738	2716	2683	2661	2628	2722	2667	126	805	1000	1940	5	1	12607989	339	-1.85	0.21	12	0.01	-1448.00	12579.00	4735	20220805	-43.29	2500	20230726	7.40	3550	-24.37	20230117	2500	7.40	20230726	4735	-43.29	20220808	2500	7.40	20230726	0.06	N	002820	1000	126 억	69064	N	N	1	N	N
136	20230808	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-35	5	-1.30	1338035	503	20.83	2685	2685	2660	3500	1890	2695	2660.11	0.55	0	2738	2716	2683	2661	2628	2722	2667	126	805	1000	1940	5	1	12607989	335	-1.84	0.21	12	0.00	-1448.00	12579.00	4735	20220805	-43.82	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4735	-43.82	20220808	2500	6.40	20230726	0.06	N	002820	1000	126 억	69064	N	N	1	N	N
137	20230808	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-10	5	-0.37	2685	1	0.04	2685	2685	2685	3500	1890	2695	2685.00	0.55	0	2738	2716	2683	2661	2628	2722	2667	126	805	1000	1940	5	1	12607989	339	-1.85	0.21	12	0.00	-1448.00	12579.00	4735	20220805	-43.29	2500	20230726	7.40	3550	-24.37	20230117	2500	7.40	20230726	4735	-43.29	20220808	2500	7.40	20230726	0.06	N	002820	1000	126 억	69064	N	N	1	N	N
138	20230807	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	-5	5	-0.19	6470075	2414	31.25	2695	2705	2650	3510	1890	2700	2680.23	0.55	6	2720	2710	2690	2680	2660	2715	2685	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.02	-1448.00	12579.00	4735	20220804	-43.08	2500	20230726	7.80	3550	-24.08	20230117	2500	7.80	20230726	4735	-43.08	20220808	2500	7.80	20230726	0.06	N	002820	1000	126 억	69054	N	N	1	N	N
139	20230807	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	-5	5	-0.19	6069350	2265	29.32	2695	2705	2650	3510	1890	2700	2679.62	0.55	6	2720	2710	2690	2680	2660	2715	2685	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.02	-1448.00	12579.00	4735	20220804	-43.08	2500	20230726	7.80	3550	-24.08	20230117	2500	7.80	20230726	4735	-43.08	20220808	2500	7.80	20230726	0.06	N	002820	1000	126 억	69054	N	N	0	N	N
140	20230807	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	-45	5	-1.67	5809065	2167	28.05	2695	2705	2650	3510	1890	2700	2680.69	0.55	7	2720	2710	2690	2680	2660	2715	2685	126	810	1000	1940	5	1	12607989	335	-1.83	0.21	12	0.02	-1448.00	12579.00	4735	20220804	-43.93	2500	20230726	6.20	3550	-25.21	20230117	2500	6.20	20230726	4735	-43.93	20220808	2500	6.20	20230726	0.06	N	002820	1000	126 억	69054	N	N	0	N	N
141	20230807	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2675	-25	5	-0.93	4209960	1567	20.28	2695	2705	2655	3510	1890	2700	2686.64	0.55	1	2720	2710	2690	2680	2660	2715	2685	126	810	1000	1940	5	1	12607989	337	-1.85	0.21	12	0.01	-1448.00	12579.00	4735	20220804	-43.51	2500	20230726	7.00	3550	-24.65	20230117	2500	7.00	20230726	4735	-43.51	20220808	2500	7.00	20230726	0.06	N	002820	1000	126 억	69054	N	N	0	N	N
142	20230807	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	0	3	0.00	3963860	1475	19.09	2695	2705	2655	3510	1890	2700	2687.36	0.55	-1	2720	2710	2690	2680	2660	2715	2685	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.01	-1448.00	12579.00	4735	20220804	-42.98	2500	20230726	8.00	3550	-23.94	20230117	2500	8.00	20230726	4735	-42.98	20220808	2500	8.00	20230726	0.06	N	002820	1000	126 억	69054	N	N	0	N	N
143	20230807	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2705	5	2	0.19	3861260	1437	18.60	2695	2705	2655	3510	1890	2700	2687.03	0.55	-1	2720	2710	2690	2680	2660	2715	2685	126	810	1000	1940	5	1	12607989	341	-1.87	0.22	12	0.01	-1448.00	12579.00	4735	20220804	-42.87	2500	20230726	8.20	3550	-23.80	20230117	2500	8.20	20230726	4735	-42.87	20220808	2500	8.20	20230726	0.06	N	002820	1000	126 억	69054	N	N	0	N	N
144	20230807	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-40	5	-1.48	1296755	485	6.28	2695	2695	2660	3510	1890	2700	2673.72	0.55	-4	2720	2710	2690	2680	2660	2715	2685	126	810	1000	1940	5	1	12607989	335	-1.84	0.21	12	0.00	-1448.00	12579.00	4735	20220804	-43.82	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4735	-43.82	20220808	2500	6.40	20230726	0.06	N	002820	1000	126 억	69054	N	N	0	N	N
145	20230807	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	-5	5	-0.19	385385	143	1.85	2695	2695	2695	3510	1890	2700	2695.00	0.55	0	2720	2710	2690	2680	2660	2715	2685	126	810	1000	1940	5	1	12607989	340	-1.86	0.21	12	0.00	-1448.00	12579.00	4735	20220804	-43.08	2500	20230726	7.80	3550	-24.08	20230117	2500	7.80	20230726	4735	-43.08	20220808	2500	7.80	20230726	0.06	N	002820	1000	126 억	69054	N	N	0	N	N
146	20230804	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	10	2	0.37	20445335	7642	17.96	2670	2700	2670	3495	1885	2690	2675.25	0.55	16	2976	2832	2706	2562	2436	2905	2635	126	805	1000	1930	5	1	12607989	340	-1.86	0.21	12	0.06	-1448.00	12579.00	4735	20220804	-42.98	2500	20230726	8.00	3550	-23.94	20230117	2500	8.00	20230726	4735	-42.98	20220804	2500	8.00	20230726	0.06	N	002820	1000	126 억	69038	N	N	0	N	N
147	20230804	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-20	5	-0.74	20167710	7539	17.72	2670	2700	2670	3495	1885	2690	2675.12	0.55	16	2976	2832	2706	2562	2436	2905	2635	126	805	1000	1930	5	1	12607989	337	-1.84	0.21	12	0.06	-1448.00	12579.00	4735	20220804	-43.61	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4735	-43.61	20220804	2500	6.80	20230726	0.06	N	002820	1000	126 억	69038	N	N	0	N	N
148	20230804	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	5	2	0.19	17678835	6608	15.53	2670	2700	2670	3495	1885	2690	2675.37	0.55	2	2976	2832	2706	2562	2436	2905	2635	126	805	1000	1930	5	1	12607989	340	-1.86	0.21	12	0.05	-1448.00	12579.00	4735	20220804	-43.08	2500	20230726	7.80	3550	-24.08	20230117	2500	7.80	20230726	4735	-43.08	20220804	2500	7.80	20230726	0.06	N	002820	1000	126 억	69038	N	N	0	N	N
149	20230804	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-5	5	-0.19	16991120	6352	14.93	2670	2700	2670	3495	1885	2690	2674.92	0.55	-1	2976	2832	2706	2562	2436	2905	2635	126	805	1000	1930	5	1	12607989	339	-1.85	0.21	12	0.05	-1448.00	12579.00	4735	20220804	-43.29	2500	20230726	7.40	3550	-24.37	20230117	2500	7.40	20230726	4735	-43.29	20220804	2500	7.40	20230726	0.06	N	002820	1000	126 억	69038	N	N	0	N	N
150	20230804	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-20	5	-0.74	16913675	6323	14.86	2670	2700	2670	3495	1885	2690	2674.94	0.55	-1	2976	2832	2706	2562	2436	2905	2635	126	805	1000	1930	5	1	12607989	337	-1.84	0.21	12	0.05	-1448.00	12579.00	4735	20220804	-43.61	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4735	-43.61	20220804	2500	6.80	20230726	0.06	N	002820	1000	126 억	69038	N	N	0	N	N
151	20230804	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-10	5	-0.37	2329770	865	2.03	2670	2700	2670	3495	1885	2690	2693.38	0.55	-8	2976	2832	2706	2562	2436	2905	2635	126	805	1000	1930	5	1	12607989	338	-1.85	0.21	12	0.01	-1448.00	12579.00	4735	20220804	-43.40	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4735	-43.40	20220804	2500	7.20	20230726	0.06	N	002820	1000	126 억	69038	N	N	0	N	N
152	20230804	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	0	3	0.00	712810	265	0.62	2670	2690	2670	3495	1885	2690	2689.85	0.55	-8	2976	2832	2706	2562	2436	2905	2635	126	805	1000	1930	5	1	12607989	339	-1.86	0.21	12	0.00	-1448.00	12579.00	4735	20220804	-43.19	2500	20230726	7.60	3550	-24.23	20230117	2500	7.60	20230726	4735	-43.19	20220804	2500	7.60	20230726	0.06	N	002820	1000	126 억	69038	N	N	0	N	N
153	20230804	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-20	5	-0.74	5340	2	0.00	2670	2670	2670	3495	1885	2690	2670.00	0.55	0	2976	2832	2706	2562	2436	2905	2635	126	805	1000	1930	5	1	12607989	337	-1.84	0.21	12	0.00	-1448.00	12579.00	4735	20220804	-43.61	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4735	-43.61	20220804	2500	6.80	20230726	0.06	N	002820	1000	126 억	69038	N	N	0	N	N
154	20230803	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	85	2	3.26	113751885	42542	115.93	2605	2850	2580	3385	1825	2605	2673.87	0.55	-10	2735	2670	2635	2570	2535	2652	2552	126	780	1000	1870	5	1	12607989	339	-1.86	0.21	12	0.34	-1448.00	12579.00	4735	20220804	-43.19	2500	20230726	7.60	3550	-24.23	20230117	2500	7.60	20230726	4735	-43.19	20220804	2500	7.60	20230726	0.06	N	002820	1000	126 억	69052	N	N	0	N	N
155	20230803	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	50	2	1.92	111622025	41739	113.75	2605	2850	2580	3385	1825	2605	2674.29	0.55	-14	2735	2670	2635	2570	2535	2652	2552	126	780	1000	1870	5	1	12607989	335	-1.83	0.21	12	0.33	-1448.00	12579.00	4735	20220804	-43.93	2500	20230726	6.20	3550	-25.21	20230117	2500	6.20	20230726	4735	-43.93	20220804	2500	6.20	20230726	0.06	N	002820	1000	126 억	69052	N	N	0	N	N
156	20230803	140128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	20	2	0.77	102468685	38272	104.30	2605	2850	2580	3385	1825	2605	2677.38	0.55	3251	2735	2670	2635	2570	2535	2652	2552	126	780	1000	1870	5	1	12607989	331	-1.81	0.21	12	0.30	-1448.00	12579.00	4735	20220804	-44.56	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4735	-44.56	20220804	2500	5.00	20230726	0.06	N	002820	1000	126 억	69052	N	N	0	N	N
157	20230803	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	20	2	0.77	102468685	38272	104.30	2605	2850	2580	3385	1825	2605	2677.38	0.55	3251	2735	2670	2635	2570	2535	2652	2552	126	780	1000	1870	5	1	12607989	331	-1.81	0.21	12	0.30	-1448.00	12579.00	4735	20220804	-44.56	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4735	-44.56	20220804	2500	5.00	20230726	0.06	N	002820	1000	126 억	69052	N	N	0	N	N
158	20230803	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	45	2	1.73	99332855	37088	101.07	2605	2850	2580	3385	1825	2605	2678.30	0.55	3251	2735	2670	2635	2570	2535	2652	2552	126	780	1000	1870	5	1	12607989	334	-1.83	0.21	12	0.29	-1448.00	12579.00	4735	20220804	-44.03	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4735	-44.03	20220804	2500	6.00	20230726	0.06	N	002820	1000	126 억	69052	N	N	0	N	N
159	20230803	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	50	2	1.92	96844965	36150	98.51	2605	2850	2580	3385	1825	2605	2678.98	0.55	3256	2735	2670	2635	2570	2535	2652	2552	126	780	1000	1870	5	1	12607989	335	-1.83	0.21	12	0.29	-1448.00	12579.00	4735	20220804	-43.93	2500	20230726	6.20	3550	-25.21	20230117	2500	6.20	20230726	4735	-43.93	20220804	2500	6.20	20230726	0.06	N	002820	1000	126 억	69052	N	N	0	N	N
160	20230803	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	65	2	2.50	93931005	35068	95.57	2605	2850	2580	3385	1825	2605	2678.54	0.55	3286	2735	2670	2635	2570	2535	2652	2552	126	780	1000	1870	5	1	12607989	337	-1.84	0.21	12	0.28	-1448.00	12579.00	4735	20220804	-43.61	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4735	-43.61	20220804	2500	6.80	20230726	0.06	N	002820	1000	126 억	69052	N	N	0	N	N
161	20230803	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-25	5	-0.96	236980	91	0.25	2605	2605	2580	3385	1825	2605	2604.18	0.55	0	2735	2670	2635	2570	2535	2652	2552	126	780	1000	1870	5	1	12607989	325	-1.78	0.21	12	0.00	-1448.00	12579.00	4735	20220804	-45.51	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4735	-45.51	20220804	2500	3.20	20230726	0.06	N	002820	1000	126 억	69052	N	N	0	N	N
162	20230802	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-35	5	-1.33	96454385	36695	1389.44	2630	2700	2600	3430	1850	2640	2628.54	0.55	-47	2700	2670	2655	2625	2610	2662	2617	126	790	1000	1900	5	1	12607989	328	-1.80	0.21	12	0.29	-1448.00	12579.00	4735	20220804	-44.98	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4735	-44.98	20220804	2500	4.20	20230726	0.06	N	002820	1000	126 억	69099	N	N	0	N	N
163	20230802	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-35	5	-1.33	91025565	34611	1310.53	2630	2700	2600	3430	1850	2640	2629.96	0.55	-47	2700	2670	2655	2625	2610	2662	2617	126	790	1000	1900	5	1	12607989	328	-1.80	0.21	12	0.27	-1448.00	12579.00	4735	20220804	-44.98	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4735	-44.98	20220804	2500	4.20	20230726	0.06	N	002820	1000	126 억	69099	N	N	0	N	N
164	20230802	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-35	5	-1.33	90242780	34310	1299.13	2630	2700	2600	3430	1850	2640	2630.22	0.55	-47	2700	2670	2655	2625	2610	2662	2617	126	790	1000	1900	5	1	12607989	328	-1.80	0.21	12	0.27	-1448.00	12579.00	4735	20220804	-44.98	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4735	-44.98	20220804	2500	4.20	20230726	0.06	N	002820	1000	126 억	69099	N	N	0	N	N
165	20230802	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	0	3	0.00	87997405	33450	1266.57	2630	2700	2615	3430	1850	2640	2630.71	0.55	-39	2700	2670	2655	2625	2610	2662	2617	126	790	1000	1900	5	1	12607989	333	-1.82	0.21	12	0.27	-1448.00	12579.00	4735	20220804	-44.24	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4735	-44.24	20220804	2500	5.60	20230726	0.06	N	002820	1000	126 억	69099	N	N	0	N	N
166	20230802	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	0	3	0.00	87674030	33328	1261.95	2630	2700	2615	3430	1850	2640	2630.64	0.55	-39	2700	2670	2655	2625	2610	2662	2617	126	790	1000	1900	5	1	12607989	333	-1.82	0.21	12	0.26	-1448.00	12579.00	4735	20220804	-44.24	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4735	-44.24	20220804	2500	5.60	20230726	0.06	N	002820	1000	126 억	69099	N	N	0	N	N
167	20230802	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	0	3	0.00	86973545	33065	1251.99	2630	2655	2615	3430	1850	2640	2630.38	0.55	-21	2700	2670	2655	2625	2610	2662	2617	126	790	1000	1900	5	1	12607989	333	-1.82	0.21	12	0.26	-1448.00	12579.00	4735	20220804	-44.24	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4735	-44.24	20220804	2500	5.60	20230726	0.06	N	002820	1000	126 억	69099	N	N	0	N	N
168	20230802	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	5	2	0.19	84557615	32151	1217.38	2630	2645	2615	3430	1850	2640	2630.02	0.55	-30	2700	2670	2655	2625	2610	2662	2617	126	790	1000	1900	5	1	12607989	333	-1.83	0.21	12	0.26	-1448.00	12579.00	4735	20220804	-44.14	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4735	-44.14	20220804	2500	5.80	20230726	0.06	N	002820	1000	126 억	69099	N	N	0	N	N
169	20230802	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-10	5	-0.38	23670	9	0.34	2630	2630	2630	3430	1850	2640	2630.00	0.55	0	2700	2670	2655	2625	2610	2662	2617	126	790	1000	1900	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4735	20220804	-44.46	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4735	-44.46	20220804	2500	5.20	20230726	0.06	N	002820	1000	126 억	69099	N	N	0	N	N
170	20230801	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-85	5	-3.12	6990685	2628	30.62	2685	2685	2640	3540	1910	2725	2660.08	0.55	-53	2838	2781	2668	2611	2498	2810	2640	126	815	1000	1960	5	1	12607989	333	-1.82	0.21	12	0.02	-1448.00	12579.00	4735	20220729	-44.24	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4735	-44.24	20220804	2500	5.60	20230726	0.06	N	002820	1000	126 억	69152	N	N	1	N	N
171	20230801	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-75	5	-2.75	6465125	2429	28.30	2685	2685	2640	3540	1910	2725	2661.64	0.55	-52	2838	2781	2668	2611	2498	2810	2640	126	815	1000	1960	5	1	12607989	334	-1.83	0.21	12	0.02	-1448.00	12579.00	4735	20220729	-44.03	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4735	-44.03	20220804	2500	6.00	20230726	0.06	N	002820	1000	126 억	69152	N	N	1	N	N
172	20230801	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-75	5	-2.75	5521725	2073	24.16	2685	2685	2640	3540	1910	2725	2663.64	0.55	-52	2838	2781	2668	2611	2498	2810	2640	126	815	1000	1960	5	1	12607989	334	-1.83	0.21	12	0.02	-1448.00	12579.00	4735	20220729	-44.03	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4735	-44.03	20220804	2500	6.00	20230726	0.06	N	002820	1000	126 억	69152	N	N	1	N	N
173	20230801	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-85	5	-3.12	4875210	1829	21.31	2685	2685	2640	3540	1910	2725	2665.51	0.55	-52	2838	2781	2668	2611	2498	2810	2640	126	815	1000	1960	5	1	12607989	333	-1.82	0.21	12	0.01	-1448.00	12579.00	4735	20220729	-44.24	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4735	-44.24	20220804	2500	5.60	20230726	0.06	N	002820	1000	126 억	69152	N	N	1	N	N
174	20230801	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-75	5	-2.75	4782605	1794	20.90	2685	2685	2645	3540	1910	2725	2665.89	0.55	-49	2838	2781	2668	2611	2498	2810	2640	126	815	1000	1960	5	1	12607989	334	-1.83	0.21	12	0.01	-1448.00	12579.00	4735	20220729	-44.03	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4735	-44.03	20220804	2500	6.00	20230726	0.06	N	002820	1000	126 억	69152	N	N	1	N	N
175	20230801	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-65	5	-2.39	3094560	1161	13.53	2685	2685	2645	3540	1910	2725	2665.43	0.55	-15	2838	2781	2668	2611	2498	2810	2640	126	815	1000	1960	5	1	12607989	335	-1.84	0.21	12	0.01	-1448.00	12579.00	4735	20220729	-43.82	2500	20230726	6.40	3550	-25.07	20230117	2500	6.40	20230726	4735	-43.82	20220804	2500	6.40	20230726	0.06	N	002820	1000	126 억	69152	N	N	1	N	N
176	20230801	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-60	5	-2.20	2547585	955	11.13	2685	2685	2645	3540	1910	2725	2667.63	0.55	-14	2838	2781	2668	2611	2498	2810	2640	126	815	1000	1960	5	1	12607989	336	-1.84	0.21	12	0.01	-1448.00	12579.00	4735	20220729	-43.72	2500	20230726	6.60	3550	-24.93	20230117	2500	6.60	20230726	4735	-43.72	20220804	2500	6.60	20230726	0.06	N	002820	1000	126 억	69152	N	N	1	N	N
177	20230801	090128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-45	5	-1.65	1038915	387	4.51	2685	2685	2680	3540	1910	2725	2684.53	0.55	-35	2838	2781	2668	2611	2498	2810	2640	126	815	1000	1960	5	1	12607989	338	-1.85	0.21	12	0.00	-1448.00	12579.00	4735	20220729	-43.40	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4735	-43.40	20220804	2500	7.20	20230726	0.06	N	002820	1000	126 억	69152	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History