KissMeData/002820/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

63 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	20230927	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	60	2	2.35	8842925	3373	57.09	2655	2695	2555	3315	1785	2550	2621.69	0.54	20	2756	2652	2601	2497	2446	2627	2472	126	765	1000	1830	5	1	12607989	329	-1.80	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.23	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3795	-31.23	20221006	2500	4.40	20230726	0.06	N	002820	1000	126 억	68019	N	N	1	N	N
3	20230927	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	60	2	2.35	8574095	3270	55.35	2655	2695	2555	3315	1785	2550	2622.05	0.54	-20	2756	2652	2601	2497	2446	2627	2472	126	765	1000	1830	5	1	12607989	329	-1.80	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.23	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3795	-31.23	20221006	2500	4.40	20230726	0.06	N	002820	1000	126 억	68019	N	N	1	N	N
4	20230927	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	60	2	2.35	8574095	3270	55.35	2655	2695	2555	3315	1785	2550	2622.05	0.54	-20	2756	2652	2601	2497	2446	2627	2472	126	765	1000	1830	5	1	12607989	329	-1.80	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.23	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3795	-31.23	20221006	2500	4.40	20230726	0.06	N	002820	1000	126 억	68019	N	N	1	N	N
5	20230927	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	60	2	2.35	8571485	3269	55.33	2655	2695	2555	3315	1785	2550	2622.05	0.54	-20	2756	2652	2601	2497	2446	2627	2472	126	765	1000	1830	5	1	12607989	329	-1.80	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.23	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3795	-31.23	20221006	2500	4.40	20230726	0.06	N	002820	1000	126 억	68019	N	N	1	N	N
6	20230927	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	65	2	2.55	8075585	3079	52.12	2655	2695	2555	3315	1785	2550	2622.79	0.54	-20	2756	2652	2601	2497	2446	2627	2472	126	765	1000	1830	5	1	12607989	330	-1.81	0.21	12	0.02	-1448.00	12579.00	3795	20221006	-31.09	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	3795	-31.09	20221006	2500	4.60	20230726	0.06	N	002820	1000	126 억	68019	N	N	1	N	N
7	20230927	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	65	2	2.55	7965755	3037	51.40	2655	2695	2555	3315	1785	2550	2622.90	0.54	-20	2756	2652	2601	2497	2446	2627	2472	126	765	1000	1830	5	1	12607989	330	-1.81	0.21	12	0.02	-1448.00	12579.00	3795	20221006	-31.09	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	3795	-31.09	20221006	2500	4.60	20230726	0.06	N	002820	1000	126 억	68019	N	N	1	N	N
8	20230927	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	65	2	2.55	7926530	3022	51.15	2655	2695	2555	3315	1785	2550	2622.94	0.54	-20	2756	2652	2601	2497	2446	2627	2472	126	765	1000	1830	5	1	12607989	330	-1.81	0.21	12	0.02	-1448.00	12579.00	3795	20221006	-31.09	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	3795	-31.09	20221006	2500	4.60	20230726	0.06	N	002820	1000	126 억	68019	N	N	1	N	N
9	20230927	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.54	0	2756	2652	2601	2497	2446	2627	2472	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3795	20221006	-32.81	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3795	-32.81	20221006	2500	2.00	20230726	0.06	N	002820	1000	126 억	68019	N	N	1	N	N
10	20230926	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-60	5	-2.30	15261545	5907	135.14	2610	2705	2550	3390	1830	2610	2583.64	0.54	17	2666	2637	2596	2567	2526	2617	2547	126	780	1000	1870	5	1	12607989	322	-1.76	0.20	12	0.05	-1448.00	12579.00	3795	20221006	-32.81	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3795	-32.81	20221006	2500	2.00	20230726	0.06	N	002820	1000	126 억	68042	N	N	1	N	N
11	20230926	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-50	5	-1.92	12140300	4683	107.14	2610	2705	2555	3390	1830	2610	2592.42	0.54	17	2666	2637	2596	2567	2526	2617	2547	126	780	1000	1870	5	1	12607989	323	-1.77	0.20	12	0.04	-1448.00	12579.00	3795	20221006	-32.54	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	3795	-32.54	20221006	2500	2.40	20230726	0.06	N	002820	1000	126 억	68042	N	N	5	N	N
12	20230926	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-30	5	-1.15	11716110	4519	103.39	2610	2705	2555	3390	1830	2610	2592.63	0.54	17	2666	2637	2596	2567	2526	2617	2547	126	780	1000	1870	5	1	12607989	325	-1.78	0.21	12	0.04	-1448.00	12579.00	3795	20221006	-32.02	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3795	-32.02	20221006	2500	3.20	20230726	0.06	N	002820	1000	126 억	68042	N	N	5	N	N
13	20230926	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-30	5	-1.15	8165270	3138	71.79	2610	2705	2580	3390	1830	2610	2602.06	0.54	17	2666	2637	2596	2567	2526	2617	2547	126	780	1000	1870	5	1	12607989	325	-1.78	0.21	12	0.02	-1448.00	12579.00	3795	20221006	-32.02	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3795	-32.02	20221006	2500	3.20	20230726	0.06	N	002820	1000	126 억	68042	N	N	5	N	N
14	20230926	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-10	5	-0.38	4594825	1757	40.20	2610	2705	2580	3390	1830	2610	2615.15	0.54	-8	2666	2637	2596	2567	2526	2617	2547	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	3795	20221006	-31.49	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	3795	-31.49	20221006	2500	4.00	20230726	0.06	N	002820	1000	126 억	68042	N	N	5	N	N
15	20230926	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-10	5	-0.38	4592225	1756	40.17	2610	2705	2580	3390	1830	2610	2615.16	0.54	-8	2666	2637	2596	2567	2526	2617	2547	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	3795	20221006	-31.49	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	3795	-31.49	20221006	2500	4.00	20230726	0.06	N	002820	1000	126 억	68042	N	N	5	N	N
16	20230926	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	5	2	0.19	4049745	1546	35.37	2610	2705	2610	3390	1830	2610	2619.50	0.54	-5	2666	2637	2596	2567	2526	2617	2547	126	780	1000	1870	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	3795	20221006	-31.09	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	3795	-31.09	20221006	2500	4.60	20230726	0.06	N	002820	1000	126 억	68042	N	N	5	N	N
17	20230926	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	0	3	0.00	0	0	0.00	0	0	0	3390	1830	2610	0.00	0.54	0	2666	2637	2596	2567	2526	2617	2547	126	780	1000	1870	5	1	12607989	329	-1.80	0.21	12	0.00	-1448.00	12579.00	3795	20221006	-31.23	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3795	-31.23	20221006	2500	4.40	20230726	0.06	N	002820	1000	126 억	68042	N	N	5	N	N
18	20230925	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-15	5	-0.57	11356545	4371	172.02	2625	2625	2555	3410	1840	2625	2598.16	0.54	45	2678	2651	2598	2571	2518	2665	2585	126	785	1000	1890	5	1	12607989	329	-1.80	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.23	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3795	-31.23	20221006	2500	4.40	20230726	0.06	N	002820	1000	126 억	68013	N	N	5	N	N
19	20230925	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-40	5	-1.52	11038040	4248	167.18	2625	2625	2555	3410	1840	2625	2598.41	0.54	30	2678	2651	2598	2571	2518	2665	2585	126	785	1000	1890	5	1	12607989	326	-1.79	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.88	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	3795	-31.88	20221006	2500	3.40	20230726	0.06	N	002820	1000	126 억	68013	N	N	1	N	N
20	20230925	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-20	5	-0.76	9859495	3794	149.31	2625	2625	2555	3410	1840	2625	2598.71	0.54	30	2678	2651	2598	2571	2518	2665	2585	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.36	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	3795	-31.36	20221006	2500	4.20	20230726	0.06	N	002820	1000	126 억	68013	N	N	1	N	N
21	20230925	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-20	5	-0.76	9859495	3794	149.31	2625	2625	2555	3410	1840	2625	2598.71	0.54	30	2678	2651	2598	2571	2518	2665	2585	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.36	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	3795	-31.36	20221006	2500	4.20	20230726	0.06	N	002820	1000	126 억	68013	N	N	1	N	N
22	20230925	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-40	5	-1.52	9667730	3719	146.36	2625	2625	2585	3410	1840	2625	2599.55	0.54	30	2678	2651	2598	2571	2518	2665	2585	126	785	1000	1890	5	1	12607989	326	-1.79	0.21	12	0.03	-1448.00	12579.00	3795	20221006	-31.88	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	3795	-31.88	20221006	2500	3.40	20230726	0.06	N	002820	1000	126 억	68013	N	N	1	N	N
23	20230925	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-15	5	-0.57	7289490	2799	110.15	2625	2625	2590	3410	1840	2625	2604.32	0.54	30	2678	2651	2598	2571	2518	2665	2585	126	785	1000	1890	5	1	12607989	329	-1.80	0.21	12	0.02	-1448.00	12579.00	3795	20221006	-31.23	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3795	-31.23	20221006	2500	4.40	20230726	0.06	N	002820	1000	126 억	68013	N	N	1	N	N
24	20230925	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-35	5	-1.33	5951930	2283	89.85	2625	2625	2590	3410	1840	2625	2607.07	0.54	30	2678	2651	2598	2571	2518	2665	2585	126	785	1000	1890	5	1	12607989	327	-1.79	0.21	12	0.02	-1448.00	12579.00	3795	20221006	-31.75	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	3795	-31.75	20221006	2500	3.60	20230726	0.06	N	002820	1000	126 억	68013	N	N	1	N	N
25	20230925	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	0	3	0.00	514500	196	7.71	2625	2625	2625	3410	1840	2625	2625.00	0.54	0	2678	2651	2598	2571	2518	2665	2585	126	785	1000	1890	5	1	12607989	331	-1.81	0.21	12	0.00	-1448.00	12579.00	3795	20221006	-30.83	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	3795	-30.83	20221006	2500	5.00	20230726	0.06	N	002820	1000	126 억	68013	N	N	1	N	N
26	20230922	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	45	2	1.74	6619480	2541	71.76	2570	2625	2545	3350	1810	2580	2605.07	0.54	13	2706	2642	2611	2547	2516	2627	2532	126	770	1000	1850	5	1	12607989	331	-1.81	0.21	12	0.02	-1448.00	12579.00	3795	20221006	-30.83	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	3820	-31.28	20220922	2500	5.00	20230726	0.06	N	002820	1000	126 억	68016	N	N	1	N	N
27	20230922	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	20	2	0.78	6364480	2443	68.99	2570	2625	2545	3350	1810	2580	2605.19	0.54	13	2706	2642	2611	2547	2516	2627	2532	126	770	1000	1850	5	1	12607989	328	-1.80	0.21	12	0.02	-1448.00	12579.00	3795	20221006	-31.49	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	3820	-31.94	20220922	2500	4.00	20230726	0.06	N	002820	1000	126 억	68016	N	N	1	N	N
28	20230922	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	40	2	1.55	3959140	1521	42.95	2570	2625	2545	3350	1810	2580	2602.98	0.54	5	2706	2642	2611	2547	2516	2627	2532	126	770	1000	1850	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	3795	20221006	-30.96	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	3820	-31.41	20220922	2500	4.80	20230726	0.06	N	002820	1000	126 억	68016	N	N	1	N	N
29	20230922	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	45	2	1.74	3935560	1512	42.70	2570	2625	2545	3350	1810	2580	2602.88	0.54	-3	2706	2642	2611	2547	2516	2627	2532	126	770	1000	1850	5	1	12607989	331	-1.81	0.21	12	0.01	-1448.00	12579.00	3795	20221006	-30.83	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	3820	-31.28	20220922	2500	5.00	20230726	0.06	N	002820	1000	126 억	68016	N	N	1	N	N
30	20230922	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	45	2	1.74	3935560	1512	42.70	2570	2625	2545	3350	1810	2580	2602.88	0.54	-3	2706	2642	2611	2547	2516	2627	2532	126	770	1000	1850	5	1	12607989	331	-1.81	0.21	12	0.01	-1448.00	12579.00	3795	20221006	-30.83	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	3820	-31.28	20220922	2500	5.00	20230726	0.06	N	002820	1000	126 억	68016	N	N	1	N	N
31	20230922	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	30	2	1.16	2148280	831	23.47	2570	2620	2545	3350	1810	2580	2585.17	0.54	-3	2706	2642	2611	2547	2516	2627	2532	126	770	1000	1850	5	1	12607989	329	-1.80	0.21	12	0.01	-1448.00	12579.00	3795	20221006	-31.23	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3820	-31.68	20220922	2500	4.40	20230726	0.06	N	002820	1000	126 억	68016	N	N	1	N	N
32	20230922	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-10	5	-0.39	2145670	830	23.44	2570	2620	2545	3350	1810	2580	2585.14	0.54	-3	2706	2642	2611	2547	2516	2627	2532	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-32.28	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3820	-32.72	20220922	2500	2.80	20230726	0.06	N	002820	1000	126 억	68016	N	N	1	N	N
33	20230922	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	15	2	0.58	843210	328	9.26	2570	2595	2545	3350	1810	2580	2570.76	0.54	0	2706	2642	2611	2547	2516	2627	2532	126	770	1000	1850	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3795	20221006	-31.62	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	3820	-32.07	20220922	2500	3.80	20230726	0.06	N	002820	1000	126 억	68016	N	N	1	N	N
34	20230921	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-20	5	-0.77	9244500	3541	747.05	2600	2675	2580	3380	1820	2600	2610.70	0.54	-15	2620	2610	2590	2580	2560	2615	2585	126	780	1000	1870	5	1	12607989	325	-1.78	0.21	12	0.03	-1448.00	12579.00	3820	20220922	-32.46	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3905	-33.93	20220921	2500	3.20	20230726	0.06	N	002820	1000	126 억	68055	N	N	1	N	N
35	20230921	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	5	2	0.19	7144055	2727	575.32	2600	2675	2595	3380	1820	2600	2619.75	0.54	-39	2620	2610	2590	2580	2560	2615	2585	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.02	-1448.00	12579.00	3820	20220922	-31.81	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	3905	-33.29	20220921	2500	4.20	20230726	0.06	N	002820	1000	126 억	68055	N	N	4	N	N
36	20230921	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	0	3	0.00	6961145	2657	560.55	2600	2675	2595	3380	1820	2600	2619.93	0.54	-39	2620	2610	2590	2580	2560	2615	2585	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.02	-1448.00	12579.00	3820	20220922	-31.94	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	3905	-33.42	20220921	2500	4.00	20230726	0.06	N	002820	1000	126 억	68055	N	N	4	N	N
37	20230921	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	10	2	0.38	6440645	2457	518.35	2600	2675	2595	3380	1820	2600	2621.35	0.54	-39	2620	2610	2590	2580	2560	2615	2585	126	780	1000	1870	5	1	12607989	329	-1.80	0.21	12	0.02	-1448.00	12579.00	3820	20220922	-31.68	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	3905	-33.16	20220921	2500	4.40	20230726	0.06	N	002820	1000	126 억	68055	N	N	4	N	N
38	20230921	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	70	2	2.69	5040940	1923	405.70	2600	2675	2595	3380	1820	2600	2621.39	0.54	-42	2620	2610	2590	2580	2560	2615	2585	126	780	1000	1870	5	1	12607989	337	-1.84	0.21	12	0.02	-1448.00	12579.00	3820	20220922	-30.10	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	3905	-31.63	20220921	2500	6.80	20230726	0.06	N	002820	1000	126 억	68055	N	N	4	N	N
39	20230921	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	20	2	0.77	2974400	1144	241.35	2600	2620	2595	3380	1820	2600	2600.00	0.54	-14	2620	2610	2590	2580	2560	2615	2585	126	780	1000	1870	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	3820	20220922	-31.41	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	3905	-32.91	20220921	2500	4.80	20230726	0.06	N	002820	1000	126 억	68055	N	N	4	N	N
40	20230921	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-5	5	-0.19	2652950	1021	215.40	2600	2600	2595	3380	1820	2600	2598.38	0.54	-12	2620	2610	2590	2580	2560	2615	2585	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3820	20220922	-32.07	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	3905	-33.55	20220921	2500	3.80	20230726	0.06	N	002820	1000	126 억	68055	N	N	4	N	N
41	20230921	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	0	3	0.00	10400	4	0.84	2600	2600	2600	3380	1820	2600	2600.00	0.54	0	2620	2610	2590	2580	2560	2615	2585	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	3820	20220922	-31.94	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	3905	-33.42	20220921	2500	4.00	20230726	0.06	N	002820	1000	126 억	68055	N	N	4	N	N
42	20230920	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	30	2	1.17	1221210	474	38.60	2570	2600	2570	3340	1800	2570	2576.39	0.54	-3	2590	2580	2570	2560	2550	2585	2565	126	770	1000	1850	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	3905	20220921	-33.42	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4020	-35.32	20220920	2500	4.00	20230726	0.06	N	002820	1000	126 억	68057	N	N	4	N	N
43	20230920	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	20	2	0.78	1104255	429	34.93	2570	2595	2570	3340	1800	2570	2574.02	0.54	1	2590	2580	2570	2560	2550	2585	2565	126	770	1000	1850	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3905	20220921	-33.67	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4020	-35.57	20220920	2500	3.60	20230726	0.06	N	002820	1000	126 억	68057	N	N	2	N	N
44	20230920	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	20	2	0.78	1104255	429	34.93	2570	2595	2570	3340	1800	2570	2574.02	0.54	1	2590	2580	2570	2560	2550	2585	2565	126	770	1000	1850	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3905	20220921	-33.67	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4020	-35.57	20220920	2500	3.60	20230726	0.06	N	002820	1000	126 억	68057	N	N	2	N	N
45	20230920	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	10	2	0.39	894385	348	28.34	2570	2580	2570	3340	1800	2570	2570.07	0.54	2	2590	2580	2570	2560	2550	2585	2565	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.00	-1448.00	12579.00	3905	20220921	-33.93	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4020	-35.82	20220920	2500	3.20	20230726	0.06	N	002820	1000	126 억	68057	N	N	2	N	N
46	20230920	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	5	2	0.19	881515	343	27.93	2570	2575	2570	3340	1800	2570	2570.01	0.54	0	2590	2580	2570	2560	2550	2585	2565	126	770	1000	1850	5	1	12607989	325	-1.78	0.20	12	0.00	-1448.00	12579.00	3905	20220921	-34.06	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4020	-35.95	20220920	2500	3.00	20230726	0.06	N	002820	1000	126 억	68057	N	N	2	N	N
47	20230920	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	5	2	0.19	881515	343	27.93	2570	2575	2570	3340	1800	2570	2570.01	0.54	0	2590	2580	2570	2560	2550	2585	2565	126	770	1000	1850	5	1	12607989	325	-1.78	0.20	12	0.00	-1448.00	12579.00	3905	20220921	-34.06	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4020	-35.95	20220920	2500	3.00	20230726	0.06	N	002820	1000	126 억	68057	N	N	2	N	N
48	20230920	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	878940	342	27.85	2570	2570	2570	3340	1800	2570	2570.00	0.54	0	2590	2580	2570	2560	2550	2585	2565	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3905	20220921	-34.19	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4020	-36.07	20220920	2500	2.80	20230726	0.06	N	002820	1000	126 억	68057	N	N	2	N	N
49	20230920	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	0	0	0.00	0	0	0	3340	1800	2570	0.00	0.54	0	2590	2580	2570	2560	2550	2585	2565	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3905	20220921	-34.19	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4020	-36.07	20220920	2500	2.80	20230726	0.06	N	002820	1000	126 억	68057	N	N	2	N	N
50	20230919	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	10	2	0.39	3158555	1228	10.94	2560	2580	2560	3325	1795	2560	2572.11	0.54	-3	2760	2660	2610	2510	2460	2635	2485	126	765	1000	1840	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	4020	20220920	-36.07	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4095	-37.24	20220919	2500	2.80	20230726	0.06	N	002820	1000	126 억	68060	N	N	2	N	N
51	20230919	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	15	2	0.59	2358835	917	8.17	2560	2575	2560	3325	1795	2560	2572.34	0.54	0	2760	2660	2610	2510	2460	2635	2485	126	765	1000	1840	5	1	12607989	325	-1.78	0.20	12	0.01	-1448.00	12579.00	4020	20220920	-35.95	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4095	-37.12	20220919	2500	3.00	20230726	0.06	N	002820	1000	126 억	68060	N	N	3	N	N
52	20230919	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	15	2	0.59	1789760	696	6.20	2560	2575	2560	3325	1795	2560	2571.49	0.54	0	2760	2660	2610	2510	2460	2635	2485	126	765	1000	1840	5	1	12607989	325	-1.78	0.20	12	0.01	-1448.00	12579.00	4020	20220920	-35.95	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4095	-37.12	20220919	2500	3.00	20230726	0.06	N	002820	1000	126 억	68060	N	N	3	N	N
53	20230919	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	15	2	0.59	1290210	502	4.47	2560	2575	2560	3325	1795	2560	2570.14	0.54	0	2760	2660	2610	2510	2460	2635	2485	126	765	1000	1840	5	1	12607989	325	-1.78	0.20	12	0.00	-1448.00	12579.00	4020	20220920	-35.95	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4095	-37.12	20220919	2500	3.00	20230726	0.06	N	002820	1000	126 억	68060	N	N	3	N	N
54	20230919	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	15	2	0.59	1290210	502	4.47	2560	2575	2560	3325	1795	2560	2570.14	0.54	0	2760	2660	2610	2510	2460	2635	2485	126	765	1000	1840	5	1	12607989	325	-1.78	0.20	12	0.00	-1448.00	12579.00	4020	20220920	-35.95	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4095	-37.12	20220919	2500	3.00	20230726	0.06	N	002820	1000	126 억	68060	N	N	3	N	N
55	20230919	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	15	2	0.59	1290210	502	4.47	2560	2575	2560	3325	1795	2560	2570.14	0.54	0	2760	2660	2610	2510	2460	2635	2485	126	765	1000	1840	5	1	12607989	325	-1.78	0.20	12	0.00	-1448.00	12579.00	4020	20220920	-35.95	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4095	-37.12	20220919	2500	3.00	20230726	0.06	N	002820	1000	126 억	68060	N	N	3	N	N
56	20230919	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	0	3	0.00	1287635	501	4.46	2560	2575	2560	3325	1795	2560	2570.13	0.54	0	2760	2660	2610	2510	2460	2635	2485	126	765	1000	1840	5	1	12607989	323	-1.77	0.20	12	0.00	-1448.00	12579.00	4020	20220920	-36.32	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	4095	-37.48	20220919	2500	2.40	20230726	0.06	N	002820	1000	126 억	68060	N	N	3	N	N
57	20230919	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	0	3	0.00	232960	91	0.81	2560	2560	2560	3325	1795	2560	2560.00	0.54	0	2760	2660	2610	2510	2460	2635	2485	126	765	1000	1840	5	1	12607989	323	-1.77	0.20	12	0.00	-1448.00	12579.00	4020	20220920	-36.32	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	4095	-37.48	20220919	2500	2.40	20230726	0.06	N	002820	1000	126 억	68060	N	N	3	N	N
58	20230918	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-60	5	-2.29	29179885	11224	1955.40	2625	2710	2560	3405	1835	2620	2600.03	0.54	13	2646	2632	2621	2607	2596	2627	2602	126	785	1000	1880	5	1	12607989	323	-1.77	0.20	12	0.09	-1448.00	12579.00	4095	20220919	-37.48	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	4095	-37.48	20220919	2500	2.40	20230726	0.06	N	002820	1000	126 억	68047	N	N	3	N	N
59	20230918	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-55	5	-2.10	24778845	9505	1655.92	2625	2710	2565	3405	1835	2620	2606.93	0.54	1504	2646	2632	2621	2607	2596	2627	2602	126	785	1000	1880	5	1	12607989	323	-1.77	0.20	12	0.08	-1448.00	12579.00	4095	20220919	-37.36	2500	20230726	2.60	3550	-27.75	20230117	2500	2.60	20230726	4095	-37.36	20220919	2500	2.60	20230726	0.06	N	002820	1000	126 억	68047	N	N	4	N	N
60	20230918	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-55	5	-2.10	24778845	9505	1655.92	2625	2710	2565	3405	1835	2620	2606.93	0.54	1504	2646	2632	2621	2607	2596	2627	2602	126	785	1000	1880	5	1	12607989	323	-1.77	0.20	12	0.08	-1448.00	12579.00	4095	20220919	-37.36	2500	20230726	2.60	3550	-27.75	20230117	2500	2.60	20230726	4095	-37.36	20220919	2500	2.60	20230726	0.06	N	002820	1000	126 억	68047	N	N	4	N	N
61	20230918	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-40	5	-1.53	24391195	9354	1629.62	2625	2710	2565	3405	1835	2620	2607.57	0.54	1504	2646	2632	2621	2607	2596	2627	2602	126	785	1000	1880	5	1	12607989	325	-1.78	0.21	12	0.07	-1448.00	12579.00	4095	20220919	-37.00	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4095	-37.00	20220919	2500	3.20	20230726	0.06	N	002820	1000	126 억	68047	N	N	4	N	N
62	20230918	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-40	5	-1.53	23252020	8910	1552.26	2625	2710	2565	3405	1835	2620	2609.65	0.54	1513	2646	2632	2621	2607	2596	2627	2602	126	785	1000	1880	5	1	12607989	325	-1.78	0.21	12	0.07	-1448.00	12579.00	4095	20220919	-37.00	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4095	-37.00	20220919	2500	3.20	20230726	0.06	N	002820	1000	126 억	68047	N	N	4	N	N
63	20230918	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-35	5	-1.34	22178230	8493	1479.62	2625	2710	2565	3405	1835	2620	2611.35	0.54	1521	2646	2632	2621	2607	2596	2627	2602	126	785	1000	1880	5	1	12607989	326	-1.79	0.21	12	0.07	-1448.00	12579.00	4095	20220919	-36.87	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	4095	-36.87	20220919	2500	3.40	20230726	0.06	N	002820	1000	126 억	68047	N	N	4	N	N
64	20230918	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	90	2	3.44	11326910	4334	755.05	2625	2710	2565	3405	1835	2620	2613.50	0.54	-30	2646	2632	2621	2607	2596	2627	2602	126	785	1000	1880	5	1	12607989	342	-1.87	0.22	12	0.03	-1448.00	12579.00	4095	20220919	-33.82	2500	20230726	8.40	3550	-23.66	20230117	2500	8.40	20230726	4095	-33.82	20220919	2500	8.40	20230726	0.06	N	002820	1000	126 억	68047	N	N	4	N	N
65	20230918	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-30	5	-1.15	15610	6	1.05	2625	2625	2590	3405	1835	2620	2601.67	0.54	0	2646	2632	2621	2607	2596	2627	2602	126	785	1000	1880	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	4095	20220919	-36.75	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4095	-36.75	20220919	2500	3.60	20230726	0.06	N	002820	1000	126 억	68047	N	N	4	N	N
66	20230915	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	20	2	0.77	1493405	568	33.53	2625	2635	2610	3380	1820	2600	2629.23	0.54	-7	2636	2617	2581	2562	2526	2627	2572	126	780	1000	1870	5	1	12607989	330	-1.81	0.21	12	0.00	-1448.00	12579.00	4145	20220916	-36.79	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4245	-38.28	20220915	2500	4.80	20230726	0.06	N	002820	1000	126 억	68047	N	N	4	N	N
67	20230915	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	10	2	0.38	1456725	554	32.70	2625	2635	2610	3380	1820	2600	2629.47	0.54	0	2636	2617	2581	2562	2526	2627	2572	126	780	1000	1870	5	1	12607989	329	-1.80	0.21	12	0.00	-1448.00	12579.00	4145	20220916	-37.03	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4245	-38.52	20220915	2500	4.40	20230726	0.06	N	002820	1000	126 억	68047	N	N	30	N	N
68	20230915	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	10	2	0.38	1456725	554	32.70	2625	2635	2610	3380	1820	2600	2629.47	0.54	0	2636	2617	2581	2562	2526	2627	2572	126	780	1000	1870	5	1	12607989	329	-1.80	0.21	12	0.00	-1448.00	12579.00	4145	20220916	-37.03	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4245	-38.52	20220915	2500	4.40	20230726	0.06	N	002820	1000	126 억	68047	N	N	30	N	N
69	20230915	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	10	2	0.38	1456725	554	32.70	2625	2635	2610	3380	1820	2600	2629.47	0.54	0	2636	2617	2581	2562	2526	2627	2572	126	780	1000	1870	5	1	12607989	329	-1.80	0.21	12	0.00	-1448.00	12579.00	4145	20220916	-37.03	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4245	-38.52	20220915	2500	4.40	20230726	0.06	N	002820	1000	126 억	68047	N	N	30	N	N
70	20230915	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	30	2	1.15	1180125	449	26.51	2625	2635	2625	3380	1820	2600	2628.34	0.54	0	2636	2617	2581	2562	2526	2627	2572	126	780	1000	1870	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4145	20220916	-36.55	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4245	-38.04	20220915	2500	5.20	20230726	0.06	N	002820	1000	126 억	68047	N	N	30	N	N
71	20230915	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	35	2	1.35	1145910	436	25.74	2625	2635	2625	3380	1820	2600	2628.23	0.54	0	2636	2617	2581	2562	2526	2627	2572	126	780	1000	1870	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4145	20220916	-36.43	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4245	-37.93	20220915	2500	5.40	20230726	0.06	N	002820	1000	126 억	68047	N	N	30	N	N
72	20230915	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	35	2	1.35	779645	297	17.53	2625	2635	2625	3380	1820	2600	2625.07	0.54	0	2636	2617	2581	2562	2526	2627	2572	126	780	1000	1870	5	1	12607989	332	-1.82	0.21	12	0.00	-1448.00	12579.00	4145	20220916	-36.43	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4245	-37.93	20220915	2500	5.40	20230726	0.06	N	002820	1000	126 억	68047	N	N	30	N	N
73	20230915	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	25	2	0.96	737625	281	16.59	2625	2625	2625	3380	1820	2600	2625.00	0.54	0	2636	2617	2581	2562	2526	2627	2572	126	780	1000	1870	5	1	12607989	331	-1.81	0.21	12	0.00	-1448.00	12579.00	4145	20220916	-36.67	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4245	-38.16	20220915	2500	5.00	20230726	0.06	N	002820	1000	126 억	68047	N	N	30	N	N
74	20230914	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	45	2	1.76	4334180	1694	30.11	2555	2600	2545	3320	1790	2555	2558.55	0.54	-8	2615	2585	2570	2540	2525	2577	2532	126	765	1000	1830	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	4245	20220915	-38.75	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4245	-38.75	20220915	2500	4.00	20230726	0.06	N	002820	1000	126 억	68127	N	N	30	N	N
75	20230914	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	40	2	1.57	4069645	1592	28.30	2555	2595	2545	3320	1790	2555	2556.31	0.54	-63	2615	2585	2570	2540	2525	2577	2532	126	765	1000	1830	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	4245	20220915	-38.87	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	4245	-38.87	20220915	2500	3.80	20230726	0.06	N	002820	1000	126 억	68127	N	N	1	N	N
76	20230914	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	20	2	0.78	4020425	1573	27.96	2555	2575	2545	3320	1790	2555	2555.90	0.54	-67	2615	2585	2570	2540	2525	2577	2532	126	765	1000	1830	5	1	12607989	325	-1.78	0.20	12	0.01	-1448.00	12579.00	4245	20220915	-39.34	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4245	-39.34	20220915	2500	3.00	20230726	0.06	N	002820	1000	126 억	68127	N	N	1	N	N
77	20230914	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	15	2	0.59	4015275	1571	27.92	2555	2570	2545	3320	1790	2555	2555.87	0.54	-68	2615	2585	2570	2540	2525	2577	2532	126	765	1000	1830	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	4245	20220915	-39.46	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4245	-39.46	20220915	2500	2.80	20230726	0.06	N	002820	1000	126 억	68127	N	N	1	N	N
78	20230914	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	15	2	0.59	4012705	1570	27.91	2555	2570	2545	3320	1790	2555	2555.86	0.54	-67	2615	2585	2570	2540	2525	2577	2532	126	765	1000	1830	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	4245	20220915	-39.46	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4245	-39.46	20220915	2500	2.80	20230726	0.06	N	002820	1000	126 억	68127	N	N	1	N	N
79	20230914	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	10	2	0.39	3280615	1284	22.82	2555	2565	2550	3320	1790	2555	2555.00	0.54	-3	2615	2585	2570	2540	2525	2577	2532	126	765	1000	1830	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	4245	20220915	-39.58	2500	20230726	2.60	3550	-27.75	20230117	2500	2.60	20230726	4245	-39.58	20220915	2500	2.60	20230726	0.06	N	002820	1000	126 억	68127	N	N	1	N	N
80	20230914	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-5	5	-0.20	3272920	1281	22.77	2555	2560	2550	3320	1790	2555	2554.97	0.54	-1	2615	2585	2570	2540	2525	2577	2532	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	4245	20220915	-39.93	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	4245	-39.93	20220915	2500	2.00	20230726	0.06	N	002820	1000	126 억	68127	N	N	1	N	N
81	20230914	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	0	3	0.00	661745	259	4.60	2555	2555	2555	3320	1790	2555	2555.00	0.54	0	2615	2585	2570	2540	2525	2577	2532	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	4245	20220915	-39.81	2500	20230726	2.20	3550	-28.03	20230117	2500	2.20	20230726	4245	-39.81	20220915	2500	2.20	20230726	0.06	N	002820	1000	126 억	68127	N	N	1	N	N
82	20230913	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-45	5	-1.73	14512280	5626	74.64	2590	2600	2555	3380	1820	2600	2579.51	0.54	-36	2763	2681	2623	2541	2483	2652	2512	126	780	1000	1870	5	1	12607989	322	-1.76	0.20	12	0.04	-1448.00	12579.00	4245	20220915	-39.81	2500	20230726	2.20	3550	-28.03	20230117	2500	2.20	20230726	4245	-39.81	20220915	2500	2.20	20230726	0.06	N	002820	1000	126 억	68163	N	N	1	N	N
83	20230913	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	0	3	0.00	12268630	4749	63.00	2590	2600	2575	3380	1820	2600	2583.41	0.54	-46	2763	2681	2623	2541	2483	2652	2512	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.04	-1448.00	12579.00	4245	20220915	-38.75	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4245	-38.75	20220915	2500	4.00	20230726	0.06	N	002820	1000	126 억	68163	N	N	1	N	N
84	20230913	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-10	5	-0.38	11204045	4339	57.56	2590	2595	2575	3380	1820	2600	2582.17	0.54	-45	2763	2681	2623	2541	2483	2652	2512	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.03	-1448.00	12579.00	4245	20220915	-38.99	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4245	-38.99	20220915	2500	3.60	20230726	0.06	N	002820	1000	126 억	68163	N	N	1	N	N
85	20230913	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-10	5	-0.38	11204045	4339	57.56	2590	2595	2575	3380	1820	2600	2582.17	0.54	-45	2763	2681	2623	2541	2483	2652	2512	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.03	-1448.00	12579.00	4245	20220915	-38.99	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4245	-38.99	20220915	2500	3.60	20230726	0.06	N	002820	1000	126 억	68163	N	N	1	N	N
86	20230913	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-5	5	-0.19	10589255	4102	54.42	2590	2595	2575	3380	1820	2600	2581.49	0.54	0	2763	2681	2623	2541	2483	2652	2512	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.03	-1448.00	12579.00	4245	20220915	-38.87	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	4245	-38.87	20220915	2500	3.80	20230726	0.06	N	002820	1000	126 억	68163	N	N	1	N	N
87	20230913	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-20	5	-0.77	10560860	4091	54.27	2590	2595	2575	3380	1820	2600	2581.49	0.54	0	2763	2681	2623	2541	2483	2652	2512	126	780	1000	1870	5	1	12607989	325	-1.78	0.21	12	0.03	-1448.00	12579.00	4245	20220915	-39.22	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4245	-39.22	20220915	2500	3.20	20230726	0.06	N	002820	1000	126 억	68163	N	N	1	N	N
88	20230913	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-25	5	-0.96	10511840	4072	54.02	2590	2595	2575	3380	1820	2600	2581.49	0.54	2	2763	2681	2623	2541	2483	2652	2512	126	780	1000	1870	5	1	12607989	325	-1.78	0.20	12	0.03	-1448.00	12579.00	4245	20220915	-39.34	2500	20230726	3.00	3550	-27.46	20230117	2500	3.00	20230726	4245	-39.34	20220915	2500	3.00	20230726	0.06	N	002820	1000	126 억	68163	N	N	1	N	N
89	20230913	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-5	5	-0.19	1107425	427	5.66	2590	2595	2590	3380	1820	2600	2593.50	0.54	0	2763	2681	2623	2541	2483	2652	2512	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	4245	20220915	-38.87	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	4245	-38.87	20220915	2500	3.80	20230726	0.06	N	002820	1000	126 억	68163	N	N	1	N	N
90	20230912	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-70	5	-2.62	19780730	7538	209.27	2700	2705	2565	3470	1870	2670	2624.14	0.54	96	2720	2695	2655	2630	2590	2707	2642	126	800	1000	1920	5	1	12607989	328	-1.80	0.21	12	0.06	-1448.00	12579.00	4245	20220915	-38.75	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4245	-38.75	20220915	2500	4.00	20230726	0.06	N	002820	1000	126 억	68075	N	N	1	N	N
91	20230912	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-90	5	-3.37	17790690	6772	188.01	2700	2705	2565	3470	1870	2670	2627.10	0.54	88	2720	2695	2655	2630	2590	2707	2642	126	800	1000	1920	5	1	12607989	325	-1.78	0.21	12	0.05	-1448.00	12579.00	4245	20220915	-39.22	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	4245	-39.22	20220915	2500	3.20	20230726	0.06	N	002820	1000	126 억	68075	N	N	3	N	N
92	20230912	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-80	5	-3.00	13488000	5116	142.03	2700	2705	2580	3470	1870	2670	2636.43	0.54	-27	2720	2695	2655	2630	2590	2707	2642	126	800	1000	1920	5	1	12607989	327	-1.79	0.21	12	0.04	-1448.00	12579.00	4245	20220915	-38.99	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4245	-38.99	20220915	2500	3.60	20230726	0.06	N	002820	1000	126 억	68075	N	N	3	N	N
93	20230912	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-40	5	-1.50	9713650	3670	101.89	2700	2705	2590	3470	1870	2670	2646.77	0.54	-9	2720	2695	2655	2630	2590	2707	2642	126	800	1000	1920	5	1	12607989	332	-1.82	0.21	12	0.03	-1448.00	12579.00	4245	20220915	-38.04	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4245	-38.04	20220915	2500	5.20	20230726	0.06	N	002820	1000	126 억	68075	N	N	3	N	N
94	20230912	120127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-35	5	-1.31	7314090	2759	76.60	2700	2705	2590	3470	1870	2670	2650.99	0.54	-10	2720	2695	2655	2630	2590	2707	2642	126	800	1000	1920	5	1	12607989	332	-1.82	0.21	12	0.02	-1448.00	12579.00	4245	20220915	-37.93	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4245	-37.93	20220915	2500	5.40	20230726	0.06	N	002820	1000	126 억	68075	N	N	3	N	N
95	20230912	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-25	5	-0.94	7156765	2699	74.93	2700	2705	2590	3470	1870	2670	2651.64	0.54	-42	2720	2695	2655	2630	2590	2707	2642	126	800	1000	1920	5	1	12607989	333	-1.83	0.21	12	0.02	-1448.00	12579.00	4245	20220915	-37.69	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4245	-37.69	20220915	2500	5.80	20230726	0.06	N	002820	1000	126 억	68075	N	N	3	N	N
96	20230912	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	20	2	0.75	713295	266	7.38	2700	2705	2670	3470	1870	2670	2681.56	0.54	-32	2720	2695	2655	2630	2590	2707	2642	126	800	1000	1920	5	1	12607989	339	-1.86	0.21	12	0.00	-1448.00	12579.00	4245	20220915	-36.63	2500	20230726	7.60	3550	-24.23	20230117	2500	7.60	20230726	4245	-36.63	20220915	2500	7.60	20230726	0.06	N	002820	1000	126 억	68075	N	N	3	N	N
97	20230912	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2675	5	2	0.19	214925	80	2.22	2700	2700	2675	3470	1870	2670	2686.56	0.54	0	2720	2695	2655	2630	2590	2707	2642	126	800	1000	1920	5	1	12607989	337	-1.85	0.21	12	0.00	-1448.00	12579.00	4245	20220915	-36.98	2500	20230726	7.00	3550	-24.65	20230117	2500	7.00	20230726	4245	-36.98	20220915	2500	7.00	20230726	0.06	N	002820	1000	126 억	68075	N	N	3	N	N
98	20230911	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-10	5	-0.37	9509245	3580	16.87	2655	2680	2615	3480	1880	2680	2656.21	0.54	-16	2743	2711	2648	2616	2553	2727	2632	126	800	1000	1920	5	1	12607989	337	-1.84	0.21	12	0.03	-1448.00	12579.00	4245	20220915	-37.10	2500	20230726	6.80	3550	-24.79	20230117	2500	6.80	20230726	4245	-37.10	20220915	2500	6.80	20230726	0.06	N	002820	1000	126 억	68091	N	N	3	N	N
99	20230911	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	0	3	0.00	9429145	3550	16.73	2655	2680	2615	3480	1880	2680	2656.10	0.54	-11	2743	2711	2648	2616	2553	2727	2632	126	800	1000	1920	5	1	12607989	338	-1.85	0.21	12	0.03	-1448.00	12579.00	4245	20220915	-36.87	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4245	-36.87	20220915	2500	7.20	20230726	0.06	N	002820	1000	126 억	68091	N	N	2	N	N
100	20230911	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-35	5	-1.31	6715150	2535	11.95	2655	2655	2615	3480	1880	2680	2648.97	0.54	-11	2743	2711	2648	2616	2553	2727	2632	126	800	1000	1920	5	1	12607989	333	-1.83	0.21	12	0.02	-1448.00	12579.00	4245	20220915	-37.69	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4245	-37.69	20220915	2500	5.80	20230726	0.06	N	002820	1000	126 억	68091	N	N	2	N	N
101	20230911	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-35	5	-1.31	6715150	2535	11.95	2655	2655	2615	3480	1880	2680	2648.97	0.54	-11	2743	2711	2648	2616	2553	2727	2632	126	800	1000	1920	5	1	12607989	333	-1.83	0.21	12	0.02	-1448.00	12579.00	4245	20220915	-37.69	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4245	-37.69	20220915	2500	5.80	20230726	0.06	N	002820	1000	126 억	68091	N	N	2	N	N
102	20230911	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-40	5	-1.49	5818580	2196	10.35	2655	2655	2615	3480	1880	2680	2649.63	0.54	-11	2743	2711	2648	2616	2553	2727	2632	126	800	1000	1920	5	1	12607989	333	-1.82	0.21	12	0.02	-1448.00	12579.00	4245	20220915	-37.81	2500	20230726	5.60	3550	-25.63	20230117	2500	5.60	20230726	4245	-37.81	20220915	2500	5.60	20230726	0.06	N	002820	1000	126 억	68091	N	N	2	N	N
103	20230911	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-55	5	-2.05	4318505	1628	7.67	2655	2655	2615	3480	1880	2680	2652.64	0.54	0	2743	2711	2648	2616	2553	2727	2632	126	800	1000	1920	5	1	12607989	331	-1.81	0.21	12	0.01	-1448.00	12579.00	4245	20220915	-38.16	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4245	-38.16	20220915	2500	5.00	20230726	0.06	N	002820	1000	126 억	68091	N	N	2	N	N
104	20230911	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-45	5	-1.68	4095530	1543	7.27	2655	2655	2635	3480	1880	2680	2654.26	0.54	0	2743	2711	2648	2616	2553	2727	2632	126	800	1000	1920	5	1	12607989	332	-1.82	0.21	12	0.01	-1448.00	12579.00	4245	20220915	-37.93	2500	20230726	5.40	3550	-25.77	20230117	2500	5.40	20230726	4245	-37.93	20220915	2500	5.40	20230726	0.06	N	002820	1000	126 억	68091	N	N	2	N	N
105	20230911	090127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	-25	5	-0.93	3820545	1439	6.78	2655	2655	2655	3480	1880	2680	2655.00	0.54	0	2743	2711	2648	2616	2553	2727	2632	126	800	1000	1920	5	1	12607989	335	-1.83	0.21	12	0.01	-1448.00	12579.00	4245	20220915	-37.46	2500	20230726	6.20	3550	-25.21	20230117	2500	6.20	20230726	4245	-37.46	20220915	2500	6.20	20230726	0.06	N	002820	1000	126 억	68091	N	N	2	N	N
106	20230908	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-10	5	-0.37	56262390	21220	5735.14	2585	2680	2585	3495	1885	2690	2650.98	0.54	-40	2760	2725	2655	2620	2550	2742	2637	126	805	1000	1930	5	1	12607989	338	-1.85	0.21	12	0.17	-1448.00	12579.00	4245	20220915	-36.87	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4245	-36.87	20220915	2500	7.20	20230726	0.06	N	002820	1000	126 억	68131	N	N	2	N	N
107	20230908	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-25	5	-0.93	54874665	20699	5594.32	2585	2680	2585	3495	1885	2690	2650.70	0.54	-35	2760	2725	2655	2620	2550	2742	2637	126	805	1000	1930	5	1	12607989	336	-1.84	0.21	12	0.16	-1448.00	12579.00	4245	20220915	-37.22	2500	20230726	6.60	3550	-24.93	20230117	2500	6.60	20230726	4245	-37.22	20220915	2500	6.60	20230726	0.06	N	002820	1000	126 억	68131	N	N	4	N	N
108	20230908	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-45	5	-1.67	54133180	20420	5518.92	2585	2680	2585	3495	1885	2690	2650.60	0.54	-11	2760	2725	2655	2620	2550	2742	2637	126	805	1000	1930	5	1	12607989	333	-1.83	0.21	12	0.16	-1448.00	12579.00	4245	20220915	-37.69	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4245	-37.69	20220915	2500	5.80	20230726	0.06	N	002820	1000	126 억	68131	N	N	4	N	N
109	20230908	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-45	5	-1.67	54119955	20415	5517.57	2585	2680	2585	3495	1885	2690	2650.60	0.54	-11	2760	2725	2655	2620	2550	2742	2637	126	805	1000	1930	5	1	12607989	333	-1.83	0.21	12	0.16	-1448.00	12579.00	4245	20220915	-37.69	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4245	-37.69	20220915	2500	5.80	20230726	0.06	N	002820	1000	126 억	68131	N	N	4	N	N
110	20230908	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-25	5	-0.93	54112000	20412	5516.76	2585	2680	2585	3495	1885	2690	2650.60	0.54	-11	2760	2725	2655	2620	2550	2742	2637	126	805	1000	1930	5	1	12607989	336	-1.84	0.21	12	0.16	-1448.00	12579.00	4245	20220915	-37.22	2500	20230726	6.60	3550	-24.93	20230117	2500	6.60	20230726	4245	-37.22	20220915	2500	6.60	20230726	0.06	N	002820	1000	126 억	68131	N	N	4	N	N
111	20230908	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-10	5	-0.37	51914030	19572	5289.73	2585	2680	2585	3495	1885	2690	2652.08	0.54	-11	2760	2725	2655	2620	2550	2742	2637	126	805	1000	1930	5	1	12607989	338	-1.85	0.21	12	0.16	-1448.00	12579.00	4245	20220915	-36.87	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4245	-36.87	20220915	2500	7.20	20230726	0.06	N	002820	1000	126 억	68131	N	N	4	N	N
112	20230908	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-45	5	-1.67	38420735	14475	3912.16	2585	2665	2585	3495	1885	2690	2653.78	0.54	-11	2760	2725	2655	2620	2550	2742	2637	126	805	1000	1930	5	1	12607989	333	-1.83	0.21	12	0.11	-1448.00	12579.00	4245	20220915	-37.69	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4245	-37.69	20220915	2500	5.80	20230726	0.06	N	002820	1000	126 억	68131	N	N	4	N	N
113	20230908	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-105	5	-3.90	840445	317	85.68	2585	2585	2585	3495	1885	2690	2585.00	0.54	0	2760	2725	2655	2620	2550	2742	2637	126	805	1000	1930	5	1	12607989	326	-1.79	0.21	12	0.00	-1448.00	12579.00	4245	20220915	-39.10	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	4245	-39.10	20220915	2500	3.40	20230726	0.06	N	002820	1000	126 억	68131	N	N	4	N	N
114	20230907	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	80	2	3.07	970740	370	25.86	2585	2690	2585	3390	1830	2610	2623.62	0.54	-11	2643	2626	2603	2586	2563	2635	2595	126	780	1000	1870	5	1	12607989	339	-1.86	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-36.71	2500	20230726	7.60	3550	-24.23	20230117	2500	7.60	20230726	4245	-36.63	20220915	2500	7.60	20230726	0.06	N	002820	1000	126 억	68142	N	N	4	N	N
115	20230907	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-10	5	-0.38	616200	238	16.63	2585	2600	2585	3390	1830	2610	2589.08	0.54	-10	2643	2626	2603	2586	2563	2635	2595	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-38.82	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4245	-38.75	20220915	2500	4.00	20230726	0.06	N	002820	1000	126 억	68142	N	N	6	N	N
116	20230907	140128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-10	5	-0.38	616200	238	16.63	2585	2600	2585	3390	1830	2610	2589.08	0.54	-10	2643	2626	2603	2586	2563	2635	2595	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-38.82	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4245	-38.75	20220915	2500	4.00	20230726	0.06	N	002820	1000	126 억	68142	N	N	6	N	N
117	20230907	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-15	5	-0.57	349410	135	9.43	2585	2600	2585	3390	1830	2610	2588.22	0.54	-10	2643	2626	2603	2586	2563	2635	2595	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-38.94	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	4245	-38.87	20220915	2500	3.80	20230726	0.06	N	002820	1000	126 억	68142	N	N	6	N	N
118	20230907	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-20	5	-0.77	245685	95	6.64	2585	2600	2585	3390	1830	2610	2586.16	0.54	-6	2643	2626	2603	2586	2563	2635	2595	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-39.06	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4245	-38.99	20220915	2500	3.60	20230726	0.06	N	002820	1000	126 억	68142	N	N	6	N	N
119	20230907	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-20	5	-0.77	243095	94	6.57	2585	2600	2585	3390	1830	2610	2586.12	0.54	-6	2643	2626	2603	2586	2563	2635	2595	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-39.06	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4245	-38.99	20220915	2500	3.60	20230726	0.06	N	002820	1000	126 억	68142	N	N	6	N	N
120	20230907	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-10	5	-0.38	25865	10	0.70	2585	2600	2585	3390	1830	2610	2586.50	0.54	0	2643	2626	2603	2586	2563	2635	2595	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-38.82	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4245	-38.75	20220915	2500	4.00	20230726	0.06	N	002820	1000	126 억	68142	N	N	6	N	N
121	20230907	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-25	5	-0.96	20680	8	0.56	2585	2585	2585	3390	1830	2610	2585.00	0.54	0	2643	2626	2603	2586	2563	2635	2595	126	780	1000	1870	5	1	12607989	326	-1.79	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-39.18	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	4245	-39.10	20220915	2500	3.40	20230726	0.06	N	002820	1000	126 억	68142	N	N	6	N	N
122	20230906	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-20	5	-0.76	3727940	1431	18.08	2605	2620	2580	3415	1845	2630	2604.34	0.54	-55	2720	2675	2590	2545	2460	2697	2567	126	785	1000	1890	5	1	12607989	329	-1.80	0.21	12	0.01	-1448.00	12579.00	4250	20220906	-38.59	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4250	-38.59	20220906	2500	4.40	20230726	0.06	N	002820	1000	126 억	68197	N	N	6	N	N
123	20230906	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-10	5	-0.38	2650010	1018	12.86	2605	2620	2580	3415	1845	2630	2603.15	0.54	-54	2720	2675	2590	2545	2460	2697	2567	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	4250	20220906	-38.35	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4250	-38.35	20220906	2500	4.80	20230726	0.06	N	002820	1000	126 억	68197	N	N	11	N	N
124	20230906	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-10	5	-0.38	2650010	1018	12.86	2605	2620	2580	3415	1845	2630	2603.15	0.54	-54	2720	2675	2590	2545	2460	2697	2567	126	785	1000	1890	5	1	12607989	330	-1.81	0.21	12	0.01	-1448.00	12579.00	4250	20220906	-38.35	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4250	-38.35	20220906	2500	4.80	20230726	0.06	N	002820	1000	126 억	68197	N	N	11	N	N
125	20230906	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-35	5	-1.33	1292995	498	6.29	2605	2605	2580	3415	1845	2630	2596.38	0.54	0	2720	2675	2590	2545	2460	2697	2567	126	785	1000	1890	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-38.94	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	4250	-38.94	20220906	2500	3.80	20230726	0.06	N	002820	1000	126 억	68197	N	N	11	N	N
126	20230906	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-30	5	-1.14	1287800	496	6.27	2605	2605	2580	3415	1845	2630	2596.37	0.54	0	2720	2675	2590	2545	2460	2697	2567	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-38.82	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4250	-38.82	20220906	2500	4.00	20230726	0.06	N	002820	1000	126 억	68197	N	N	11	N	N
127	20230906	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-25	5	-0.95	905555	349	4.41	2605	2605	2580	3415	1845	2630	2594.71	0.54	0	2720	2675	2590	2545	2460	2697	2567	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-38.71	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4250	-38.71	20220906	2500	4.20	20230726	0.06	N	002820	1000	126 억	68197	N	N	11	N	N
128	20230906	100127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-25	5	-0.95	824800	318	4.02	2605	2605	2580	3415	1845	2630	2593.71	0.54	0	2720	2675	2590	2545	2460	2697	2567	126	785	1000	1890	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-38.71	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4250	-38.71	20220906	2500	4.20	20230726	0.06	N	002820	1000	126 억	68197	N	N	11	N	N
129	20230906	090128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-40	5	-1.52	306835	118	1.49	2605	2605	2590	3415	1845	2630	2600.30	0.54	0	2720	2675	2590	2545	2460	2697	2567	126	785	1000	1890	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	4250	20220906	-39.06	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4250	-39.06	20220906	2500	3.60	20230726	0.06	N	002820	1000	126 억	68197	N	N	11	N	N
130	20230905	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	60	2	2.33	20069060	7833	45.82	2545	2635	2505	3340	1800	2570	2562.12	0.54	137	2683	2626	2598	2541	2513	2612	2527	126	770	1000	1850	5	1	12607989	332	-1.82	0.21	12	0.06	-1448.00	12579.00	4320	20220902	-39.12	2500	20230726	5.20	3550	-25.92	20230117	2500	5.20	20230726	4250	-38.12	20220906	2500	5.20	20230726	0.06	N	002820	1000	126 억	68060	N	N	11	N	N
131	20230905	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	15	2	0.58	19214545	7508	43.92	2545	2635	2505	3340	1800	2570	2559.21	0.54	135	2683	2626	2598	2541	2513	2612	2527	126	770	1000	1850	5	1	12607989	326	-1.79	0.21	12	0.06	-1448.00	12579.00	4320	20220902	-40.16	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	4250	-39.18	20220906	2500	3.40	20230726	0.06	N	002820	1000	126 억	68060	N	N	24	N	N
132	20230905	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	18798160	7346	42.97	2545	2635	2505	3340	1800	2570	2558.97	0.54	135	2683	2626	2598	2541	2513	2612	2527	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.06	-1448.00	12579.00	4320	20220902	-40.51	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4250	-39.53	20220906	2500	2.80	20230726	0.06	N	002820	1000	126 억	68060	N	N	24	N	N
133	20230905	130125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	35	2	1.36	18715720	7314	42.78	2545	2635	2505	3340	1800	2570	2558.89	0.54	135	2683	2626	2598	2541	2513	2612	2527	126	770	1000	1850	5	1	12607989	328	-1.80	0.21	12	0.06	-1448.00	12579.00	4320	20220902	-39.70	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4250	-38.71	20220906	2500	4.20	20230726	0.06	N	002820	1000	126 억	68060	N	N	24	N	N
134	20230905	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	18351005	7174	41.96	2545	2590	2505	3340	1800	2570	2557.99	0.54	135	2683	2626	2598	2541	2513	2612	2527	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.06	-1448.00	12579.00	4320	20220902	-40.51	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4250	-39.53	20220906	2500	2.80	20230726	0.06	N	002820	1000	126 억	68060	N	N	24	N	N
135	20230905	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-10	5	-0.39	18286755	7149	41.82	2545	2590	2505	3340	1800	2570	2557.95	0.54	135	2683	2626	2598	2541	2513	2612	2527	126	770	1000	1850	5	1	12607989	323	-1.77	0.20	12	0.06	-1448.00	12579.00	4320	20220902	-40.74	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	4250	-39.76	20220906	2500	2.40	20230726	0.06	N	002820	1000	126 억	68060	N	N	24	N	N
136	20230905	100127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-40	5	-1.56	9873070	3887	22.74	2545	2585	2505	3340	1800	2570	2540.02	0.54	1108	2683	2626	2598	2541	2513	2612	2527	126	770	1000	1850	5	1	12607989	319	-1.75	0.20	12	0.03	-1448.00	12579.00	4320	20220902	-41.44	2500	20230726	1.20	3550	-28.73	20230117	2500	1.20	20230726	4250	-40.47	20220906	2500	1.20	20230726	0.06	N	002820	1000	126 억	68060	N	N	24	N	N
137	20230905	090127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	15	2	0.58	3213245	1261	7.38	2545	2585	2545	3340	1800	2570	2548.17	0.54	399	2683	2626	2598	2541	2513	2612	2527	126	770	1000	1850	5	1	12607989	326	-1.79	0.21	12	0.01	-1448.00	12579.00	4320	20220902	-40.16	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	4250	-39.18	20220906	2500	3.40	20230726	0.06	N	002820	1000	126 억	68060	N	N	24	N	N
138	20230904	160126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-80	5	-3.02	44105310	16967	233.54	2590	2655	2570	3445	1855	2650	2599.48	0.54	-18	2716	2682	2646	2612	2576	2665	2595	126	795	1000	1900	5	1	12607989	324	-1.77	0.20	12	0.13	-1448.00	12579.00	4400	20220901	-41.59	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	4250	-39.53	20220906	2500	2.80	20230726	0.06	N	002820	1000	126 억	68044	N	N	24	N	N
139	20230904	150126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-45	5	-1.70	36690815	14082	193.83	2590	2655	2590	3445	1855	2650	2605.51	0.54	2778	2716	2682	2646	2612	2576	2665	2595	126	795	1000	1900	5	1	12607989	328	-1.80	0.21	12	0.11	-1448.00	12579.00	4400	20220901	-40.80	2500	20230726	4.20	3550	-26.62	20230117	2500	4.20	20230726	4250	-38.71	20220906	2500	4.20	20230726	0.06	N	002820	1000	126 억	68044	N	N	2	N	N
140	20230904	140126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-50	5	-1.89	34927385	13403	184.49	2590	2655	2590	3445	1855	2650	2605.94	0.54	2778	2716	2682	2646	2612	2576	2665	2595	126	795	1000	1900	5	1	12607989	328	-1.80	0.21	12	0.11	-1448.00	12579.00	4400	20220901	-40.91	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4250	-38.82	20220906	2500	4.00	20230726	0.06	N	002820	1000	126 억	68044	N	N	2	N	N
141	20230904	130128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	-5	5	-0.19	21536190	8270	113.83	2590	2645	2590	3445	1855	2650	2604.13	0.54	23	2716	2682	2646	2612	2576	2665	2595	126	795	1000	1900	5	1	12607989	333	-1.83	0.21	12	0.07	-1448.00	12579.00	4400	20220901	-39.89	2500	20230726	5.80	3550	-25.49	20230117	2500	5.80	20230726	4250	-37.76	20220906	2500	5.80	20230726	0.06	N	002820	1000	126 억	68044	N	N	2	N	N
142	20230904	120127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-40	5	-1.51	18771835	7215	99.31	2590	2625	2590	3445	1855	2650	2601.78	0.54	98	2716	2682	2646	2612	2576	2665	2595	126	795	1000	1900	5	1	12607989	329	-1.80	0.21	12	0.06	-1448.00	12579.00	4400	20220901	-40.68	2500	20230726	4.40	3550	-26.48	20230117	2500	4.40	20230726	4250	-38.59	20220906	2500	4.40	20230726	0.06	N	002820	1000	126 억	68044	N	N	2	N	N
143	20230904	110125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-35	5	-1.32	18067135	6945	95.60	2590	2625	2590	3445	1855	2650	2601.46	0.54	98	2716	2682	2646	2612	2576	2665	2595	126	795	1000	1900	5	1	12607989	330	-1.81	0.21	12	0.06	-1448.00	12579.00	4400	20220901	-40.57	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	4250	-38.47	20220906	2500	4.60	20230726	0.06	N	002820	1000	126 억	68044	N	N	2	N	N
144	20230904	100125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-50	5	-1.89	16345895	6286	86.52	2590	2625	2590	3445	1855	2650	2600.37	0.54	98	2716	2682	2646	2612	2576	2665	2595	126	795	1000	1900	5	1	12607989	328	-1.80	0.21	12	0.05	-1448.00	12579.00	4400	20220901	-40.91	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	4250	-38.82	20220906	2500	4.00	20230726	0.06	N	002820	1000	126 억	68044	N	N	2	N	N
145	20230904	090127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-60	5	-2.26	3519810	1359	18.71	2590	2590	2590	3445	1855	2650	2590.00	0.54	389	2716	2682	2646	2612	2576	2665	2595	126	795	1000	1900	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	4400	20220901	-41.14	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	4250	-39.06	20220906	2500	3.60	20230726	0.06	N	002820	1000	126 억	68044	N	N	2	N	N
146	20230901	160126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-30	5	-1.12	19087370	7265	520.04	2680	2680	2610	3480	1880	2680	2627.30	0.54	-25	2730	2705	2655	2630	2580	2717	2642	126	800	1000	1920	5	1	12607989	334	-1.83	0.21	12	0.06	-1448.00	12579.00	4445	20220831	-40.38	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4400	-39.77	20220901	2500	6.00	20230726	0.06	N	002820	1000	126 억	68061	N	N	2	N	N
147	20230901	150127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	0	3	0.00	16114680	6130	438.80	2680	2680	2610	3480	1880	2680	2628.82	0.54	-16	2730	2705	2655	2630	2580	2717	2642	126	800	1000	1920	5	1	12607989	338	-1.85	0.21	12	0.05	-1448.00	12579.00	4445	20220831	-39.71	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4400	-39.09	20220901	2500	7.20	20230726	0.06	N	002820	1000	126 억	68061	N	N	1	N	N
148	20230901	140126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	0	3	0.00	16112000	6129	438.73	2680	2680	2610	3480	1880	2680	2628.81	0.54	-16	2730	2705	2655	2630	2580	2717	2642	126	800	1000	1920	5	1	12607989	338	-1.85	0.21	12	0.05	-1448.00	12579.00	4445	20220831	-39.71	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4400	-39.09	20220901	2500	7.20	20230726	0.06	N	002820	1000	126 억	68061	N	N	1	N	N
149	20230901	130127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-30	5	-1.12	13109455	4999	357.84	2680	2680	2610	3480	1880	2680	2622.42	0.54	126	2730	2705	2655	2630	2580	2717	2642	126	800	1000	1920	5	1	12607989	334	-1.83	0.21	12	0.04	-1448.00	12579.00	4445	20220831	-40.38	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4400	-39.77	20220901	2500	6.00	20230726	0.06	N	002820	1000	126 억	68061	N	N	1	N	N
150	20230901	120127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-30	5	-1.12	10993970	4191	300.00	2680	2680	2610	3480	1880	2680	2623.23	0.54	128	2730	2705	2655	2630	2580	2717	2642	126	800	1000	1920	5	1	12607989	334	-1.83	0.21	12	0.03	-1448.00	12579.00	4445	20220831	-40.38	2500	20230726	6.00	3550	-25.35	20230117	2500	6.00	20230726	4400	-39.77	20220901	2500	6.00	20230726	0.06	N	002820	1000	126 억	68061	N	N	1	N	N
151	20230901	110125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-60	5	-2.24	10899585	4155	297.42	2680	2680	2610	3480	1880	2680	2623.25	0.54	121	2730	2705	2655	2630	2580	2717	2642	126	800	1000	1920	5	1	12607989	330	-1.81	0.21	12	0.03	-1448.00	12579.00	4445	20220831	-41.06	2500	20230726	4.80	3550	-26.20	20230117	2500	4.80	20230726	4400	-40.45	20220901	2500	4.80	20230726	0.06	N	002820	1000	126 억	68061	N	N	1	N	N
152	20230901	100126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-55	5	-2.05	535545	204	14.60	2680	2680	2610	3480	1880	2680	2625.22	0.54	0	2730	2705	2655	2630	2580	2717	2642	126	800	1000	1920	5	1	12607989	331	-1.81	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-40.94	2500	20230726	5.00	3550	-26.06	20230117	2500	5.00	20230726	4400	-40.34	20220901	2500	5.00	20230726	0.06	N	002820	1000	126 억	68061	N	N	1	N	N
153	20230901	090126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	0	3	0.00	2680	1	0.07	2680	2680	2680	3480	1880	2680	2680.00	0.54	0	2730	2705	2655	2630	2580	2717	2642	126	800	1000	1920	5	1	12607989	338	-1.85	0.21	12	0.00	-1448.00	12579.00	4445	20220831	-39.71	2500	20230726	7.20	3550	-24.51	20230117	2500	7.20	20230726	4400	-39.09	20220901	2500	7.20	20230726	0.06	N	002820	1000	126 억	68061	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History