KissMeData/002820/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

44 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	20240229	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	-95	5	-3.37	67766470	24565	117.43	2895	2895	2720	3665	1975	2820	2758.66	0.63	271	2890	2855	2790	2755	2690	2872	2772	126	845	1000	2030	5	1	12607989	344	-1.88	0.22	12	0.19	-1448.00	12579.00	3875	20240117	-29.68	2270	20231030	20.04	3875	-29.68	20240117	2390	14.02	20240104	3875	-29.68	20240117	2270	20.04	20231030	0.32	N	002820	1000	126 억	78914	N	N	21	N	N
3	20240229	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-70	5	-2.48	53454610	19332	92.41	2895	2895	2720	3665	1975	2820	2765.08	0.63	353	2890	2855	2790	2755	2690	2872	2772	126	845	1000	2030	5	1	12607989	347	-1.90	0.22	12	0.15	-1448.00	12579.00	3875	20240117	-29.03	2270	20231030	21.15	3875	-29.03	20240117	2390	15.06	20240104	3875	-29.03	20240117	2270	21.15	20231030	0.32	N	002820	1000	126 억	78914	N	N	59	N	N
4	20240229	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-75	5	-2.66	39667785	14293	68.33	2895	2895	2745	3665	1975	2820	2775.33	0.63	158	2890	2855	2790	2755	2690	2872	2772	126	845	1000	2030	5	1	12607989	346	-1.90	0.22	12	0.11	-1448.00	12579.00	3875	20240117	-29.16	2270	20231030	20.93	3875	-29.16	20240117	2390	14.85	20240104	3875	-29.16	20240117	2270	20.93	20231030	0.32	N	002820	1000	126 억	78914	N	N	59	N	N
5	20240229	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	-45	5	-1.60	30479520	10966	52.42	2895	2895	2750	3665	1975	2820	2779.46	0.63	161	2890	2855	2790	2755	2690	2872	2772	126	845	1000	2030	5	1	12607989	350	-1.92	0.22	12	0.09	-1448.00	12579.00	3875	20240117	-28.39	2270	20231030	22.25	3875	-28.39	20240117	2390	16.11	20240104	3875	-28.39	20240117	2270	22.25	20231030	0.32	N	002820	1000	126 억	78914	N	N	59	N	N
6	20240229	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	-40	5	-1.42	28915305	10400	49.72	2895	2895	2750	3665	1975	2820	2780.32	0.63	185	2890	2855	2790	2755	2690	2872	2772	126	845	1000	2030	5	1	12607989	351	-1.92	0.22	12	0.08	-1448.00	12579.00	3875	20240117	-28.26	2270	20231030	22.47	3875	-28.26	20240117	2390	16.32	20240104	3875	-28.26	20240117	2270	22.47	20231030	0.32	N	002820	1000	126 억	78914	N	N	59	N	N
7	20240229	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-30	5	-1.06	7012270	2503	11.97	2895	2895	2775	3665	1975	2820	2801.55	0.63	-179	2890	2855	2790	2755	2690	2872	2772	126	845	1000	2030	5	1	12607989	352	-1.93	0.22	12	0.02	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.32	N	002820	1000	126 억	78914	N	N	59	N	N
8	20240229	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	0	3	0.00	4021105	1434	6.86	2895	2895	2775	3665	1975	2820	2804.12	0.63	-336	2890	2855	2790	2755	2690	2872	2772	126	845	1000	2030	5	1	12607989	356	-1.95	0.22	12	0.01	-1448.00	12579.00	3875	20240117	-27.23	2270	20231030	24.23	3875	-27.23	20240117	2390	17.99	20240104	3875	-27.23	20240117	2270	24.23	20231030	0.32	N	002820	1000	126 억	78914	N	N	59	N	N
9	20240229	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-15	5	-0.53	1224685	433	2.07	2895	2895	2805	3665	1975	2820	2828.37	0.63	-130	2890	2855	2790	2755	2690	2872	2772	126	845	1000	2030	5	1	12607989	354	-1.94	0.22	12	0.00	-1448.00	12579.00	3875	20240117	-27.61	2270	20231030	23.57	3875	-27.61	20240117	2390	17.36	20240104	3875	-27.61	20240117	2270	23.57	20231030	0.32	N	002820	1000	126 억	78914	N	N	59	N	N
10	20240228	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	60	2	2.17	57826735	20919	37.89	2755	2825	2725	3585	1935	2760	2760.02	0.62	170	2863	2811	2758	2706	2653	2785	2680	126	825	1000	1980	5	1	12607989	356	-1.95	0.22	12	0.17	-1448.00	12579.00	3875	20240117	-27.23	2270	20231030	24.23	3875	-27.23	20240117	2390	17.99	20240104	3875	-27.23	20240117	2270	24.23	20231030	0.32	N	002820	1000	126 억	78736	N	N	59	N	N
11	20240228	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-15	5	-0.54	40864475	14854	26.90	2755	2825	2725	3585	1935	2760	2751.08	0.62	1361	2863	2811	2758	2706	2653	2785	2680	126	825	1000	1980	5	1	12607989	346	-1.90	0.22	12	0.12	-1448.00	12579.00	3875	20240117	-29.16	2270	20231030	20.93	3875	-29.16	20240117	2390	14.85	20240104	3875	-29.16	20240117	2270	20.93	20231030	0.32	N	002820	1000	126 억	78736	N	N	4	N	N
12	20240228	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	-5	5	-0.18	25880935	9392	17.01	2755	2770	2730	3585	1935	2760	2755.64	0.62	379	2863	2811	2758	2706	2653	2785	2680	126	825	1000	1980	5	1	12607989	347	-1.90	0.22	12	0.07	-1448.00	12579.00	3875	20240117	-28.90	2270	20231030	21.37	3875	-28.90	20240117	2390	15.27	20240104	3875	-28.90	20240117	2270	21.37	20231030	0.32	N	002820	1000	126 억	78736	N	N	4	N	N
13	20240228	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-15	5	-0.54	25300210	9181	16.63	2755	2770	2730	3585	1935	2760	2755.71	0.62	365	2863	2811	2758	2706	2653	2785	2680	126	825	1000	1980	5	1	12607989	346	-1.90	0.22	12	0.07	-1448.00	12579.00	3875	20240117	-29.16	2270	20231030	20.93	3875	-29.16	20240117	2390	14.85	20240104	3875	-29.16	20240117	2270	20.93	20231030	0.32	N	002820	1000	126 억	78736	N	N	4	N	N
14	20240228	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-15	5	-0.54	15063380	5467	9.90	2755	2770	2730	3585	1935	2760	2755.33	0.62	164	2863	2811	2758	2706	2653	2785	2680	126	825	1000	1980	5	1	12607989	346	-1.90	0.22	12	0.04	-1448.00	12579.00	3875	20240117	-29.16	2270	20231030	20.93	3875	-29.16	20240117	2390	14.85	20240104	3875	-29.16	20240117	2270	20.93	20231030	0.32	N	002820	1000	126 억	78736	N	N	4	N	N
15	20240228	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-10	5	-0.36	14646640	5315	9.63	2755	2770	2740	3585	1935	2760	2755.72	0.62	141	2863	2811	2758	2706	2653	2785	2680	126	825	1000	1980	5	1	12607989	347	-1.90	0.22	12	0.04	-1448.00	12579.00	3875	20240117	-29.03	2270	20231030	21.15	3875	-29.03	20240117	2390	15.06	20240104	3875	-29.03	20240117	2270	21.15	20231030	0.32	N	002820	1000	126 억	78736	N	N	4	N	N
16	20240228	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2760	0	3	0.00	12232010	4436	8.03	2755	2770	2745	3585	1935	2760	2757.44	0.62	132	2863	2811	2758	2706	2653	2785	2680	126	825	1000	1980	5	1	12607989	348	-1.91	0.22	12	0.04	-1448.00	12579.00	3875	20240117	-28.77	2270	20231030	21.59	3875	-28.77	20240117	2390	15.48	20240104	3875	-28.77	20240117	2270	21.59	20231030	0.32	N	002820	1000	126 억	78736	N	N	4	N	N
17	20240228	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	-5	5	-0.18	140505	51	0.09	2755	2755	2755	3585	1935	2760	2755.00	0.62	-7	2863	2811	2758	2706	2653	2785	2680	126	825	1000	1980	5	1	12607989	347	-1.90	0.22	12	0.00	-1448.00	12579.00	3875	20240117	-28.90	2270	20231030	21.37	3875	-28.90	20240117	2390	15.27	20240104	3875	-28.90	20240117	2270	21.37	20231030	0.32	N	002820	1000	126 억	78736	N	N	4	N	N
18	20240227	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2760	-50	5	-1.78	152308475	55188	207.15	2800	2810	2705	3650	1970	2810	2759.81	0.59	4393	2930	2870	2830	2770	2730	2850	2750	126	840	1000	2020	5	1	12607989	348	-1.91	0.22	12	0.44	-1448.00	12579.00	3875	20240117	-28.77	2270	20231030	21.59	3875	-28.77	20240117	2390	15.48	20240104	3875	-28.77	20240117	2270	21.59	20231030	0.32	N	002820	1000	126 억	74319	N	N	4	N	N
19	20240227	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	-80	5	-2.85	142916685	51775	194.34	2800	2810	2705	3650	1970	2810	2760.34	0.59	4541	2930	2870	2830	2770	2730	2850	2750	126	840	1000	2020	5	1	12607989	344	-1.89	0.22	12	0.41	-1448.00	12579.00	3875	20240117	-29.55	2270	20231030	20.26	3875	-29.55	20240117	2390	14.23	20240104	3875	-29.55	20240117	2270	20.26	20231030	0.32	N	002820	1000	126 억	74319	N	N	8	N	N
20	20240227	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	-100	5	-3.56	124274865	44921	168.62	2800	2810	2710	3650	1970	2810	2766.52	0.59	3452	2930	2870	2830	2770	2730	2850	2750	126	840	1000	2020	5	1	12607989	342	-1.87	0.22	12	0.36	-1448.00	12579.00	3875	20240117	-30.06	2270	20231030	19.38	3875	-30.06	20240117	2390	13.39	20240104	3875	-30.06	20240117	2270	19.38	20231030	0.32	N	002820	1000	126 억	74319	N	N	8	N	N
21	20240227	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	-75	5	-2.67	119623195	43210	162.19	2800	2810	2710	3650	1970	2810	2768.41	0.59	3305	2930	2870	2830	2770	2730	2850	2750	126	840	1000	2020	5	1	12607989	345	-1.89	0.22	12	0.34	-1448.00	12579.00	3875	20240117	-29.42	2270	20231030	20.48	3875	-29.42	20240117	2390	14.44	20240104	3875	-29.42	20240117	2270	20.48	20231030	0.32	N	002820	1000	126 억	74319	N	N	8	N	N
22	20240227	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	-80	5	-2.85	108683620	39178	147.06	2800	2810	2730	3650	1970	2810	2774.10	0.59	3168	2930	2870	2830	2770	2730	2850	2750	126	840	1000	2020	5	1	12607989	344	-1.89	0.22	12	0.31	-1448.00	12579.00	3875	20240117	-29.55	2270	20231030	20.26	3875	-29.55	20240117	2390	14.23	20240104	3875	-29.55	20240117	2270	20.26	20231030	0.32	N	002820	1000	126 억	74319	N	N	8	N	N
23	20240227	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-60	5	-2.14	102610010	36959	138.73	2800	2810	2750	3650	1970	2810	2776.32	0.59	3022	2930	2870	2830	2770	2730	2850	2750	126	840	1000	2020	5	1	12607989	347	-1.90	0.22	12	0.29	-1448.00	12579.00	3875	20240117	-29.03	2270	20231030	21.15	3875	-29.03	20240117	2390	15.06	20240104	3875	-29.03	20240117	2270	21.15	20231030	0.32	N	002820	1000	126 억	74319	N	N	8	N	N
24	20240227	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	-55	5	-1.96	95255930	34290	128.71	2800	2810	2750	3650	1970	2810	2777.95	0.59	2646	2930	2870	2830	2770	2730	2850	2750	126	840	1000	2020	5	1	12607989	347	-1.90	0.22	12	0.27	-1448.00	12579.00	3875	20240117	-28.90	2270	20231030	21.37	3875	-28.90	20240117	2390	15.27	20240104	3875	-28.90	20240117	2270	21.37	20231030	0.32	N	002820	1000	126 억	74319	N	N	8	N	N
25	20240227	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-20	5	-0.71	18583525	6642	24.93	2800	2805	2790	3650	1970	2810	2797.88	0.59	-641	2930	2870	2830	2770	2730	2850	2750	126	840	1000	2020	5	1	12607989	352	-1.93	0.22	12	0.05	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.32	N	002820	1000	126 억	74319	N	N	8	N	N
26	20240226	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-90	5	-3.10	74979225	26627	96.49	2890	2890	2790	3770	2030	2900	2815.91	0.55	6456	3066	2982	2896	2812	2726	3025	2855	126	870	1000	2080	5	1	12607989	354	-1.94	0.22	12	0.21	-1448.00	12579.00	3875	20240117	-27.48	2270	20231030	23.79	3875	-27.48	20240117	2390	17.57	20240104	3875	-27.48	20240117	2270	23.79	20231030	0.32	N	002820	1000	126 억	69282	N	N	8	N	N
27	20240226	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-90	5	-3.10	61606120	21868	79.24	2890	2890	2790	3770	2030	2900	2817.18	0.55	4554	3066	2982	2896	2812	2726	3025	2855	126	870	1000	2080	5	1	12607989	354	-1.94	0.22	12	0.17	-1448.00	12579.00	3875	20240117	-27.48	2270	20231030	23.79	3875	-27.48	20240117	2390	17.57	20240104	3875	-27.48	20240117	2270	23.79	20231030	0.32	N	002820	1000	126 억	69282	N	N	1	N	N
28	20240226	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-75	5	-2.59	57083015	20258	73.41	2890	2890	2790	3770	2030	2900	2817.80	0.55	4588	3066	2982	2896	2812	2726	3025	2855	126	870	1000	2080	5	1	12607989	356	-1.95	0.22	12	0.16	-1448.00	12579.00	3875	20240117	-27.10	2270	20231030	24.45	3875	-27.10	20240117	2390	18.20	20240104	3875	-27.10	20240117	2270	24.45	20231030	0.32	N	002820	1000	126 억	69282	N	N	1	N	N
29	20240226	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-85	5	-2.93	49723525	17641	63.92	2890	2890	2790	3770	2030	2900	2818.63	0.55	3733	3066	2982	2896	2812	2726	3025	2855	126	870	1000	2080	5	1	12607989	355	-1.94	0.22	12	0.14	-1448.00	12579.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2390	17.78	20240104	3875	-27.35	20240117	2270	24.01	20231030	0.32	N	002820	1000	126 억	69282	N	N	1	N	N
30	20240226	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	-65	5	-2.24	44059045	15636	56.66	2890	2890	2790	3770	2030	2900	2817.80	0.55	3566	3066	2982	2896	2812	2726	3025	2855	126	870	1000	2080	5	1	12607989	357	-1.96	0.23	12	0.12	-1448.00	12579.00	3875	20240117	-26.84	2270	20231030	24.89	3875	-26.84	20240117	2390	18.62	20240104	3875	-26.84	20240117	2270	24.89	20231030	0.32	N	002820	1000	126 억	69282	N	N	1	N	N
31	20240226	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-75	5	-2.59	40883775	14514	52.59	2890	2890	2790	3770	2030	2900	2816.85	0.55	3048	3066	2982	2896	2812	2726	3025	2855	126	870	1000	2080	5	1	12607989	356	-1.95	0.22	12	0.12	-1448.00	12579.00	3875	20240117	-27.10	2270	20231030	24.45	3875	-27.10	20240117	2390	18.20	20240104	3875	-27.10	20240117	2270	24.45	20231030	0.32	N	002820	1000	126 억	69282	N	N	1	N	N
32	20240226	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-80	5	-2.76	28086170	9951	36.06	2890	2890	2810	3770	2030	2900	2822.45	0.55	2343	3066	2982	2896	2812	2726	3025	2855	126	870	1000	2080	5	1	12607989	356	-1.95	0.22	12	0.08	-1448.00	12579.00	3875	20240117	-27.23	2270	20231030	24.23	3875	-27.23	20240117	2390	17.99	20240104	3875	-27.23	20240117	2270	24.23	20231030	0.32	N	002820	1000	126 억	69282	N	N	1	N	N
33	20240226	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-10	5	-0.34	130050	45	0.16	2890	2890	2890	3770	2030	2900	2890.00	0.55	0	3066	2982	2896	2812	2726	3025	2855	126	870	1000	2080	5	1	12607989	364	-2.00	0.23	12	0.00	-1448.00	12579.00	3875	20240117	-25.42	2270	20231030	27.31	3875	-25.42	20240117	2390	20.92	20240104	3875	-25.42	20240117	2270	27.31	20231030	0.32	N	002820	1000	126 억	69282	N	N	1	N	N
34	20240223	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	0	3	0.00	78899100	27597	61.66	2855	2980	2810	3770	2030	2900	2856.57	0.55	106	3086	2992	2896	2802	2706	2945	2755	126	870	1000	2080	5	1	12607989	366	-2.00	0.23	12	0.22	-1448.00	12579.00	3875	20240117	-25.16	2270	20231030	27.75	3875	-25.16	20240117	2390	21.34	20240104	3875	-25.16	20240117	2270	27.75	20231030	0.27	N	002820	1000	126 억	69173	N	N	1	N	N
35	20240223	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	-55	5	-1.90	60985800	21397	47.80	2855	2980	2810	3770	2030	2900	2850.20	0.55	292	3086	2992	2896	2802	2706	2945	2755	126	870	1000	2080	5	1	12607989	359	-1.96	0.23	12	0.17	-1448.00	12579.00	3875	20240117	-26.58	2270	20231030	25.33	3875	-26.58	20240117	2390	19.04	20240104	3875	-26.58	20240117	2270	25.33	20231030	0.27	N	002820	1000	126 억	69173	N	N	7	N	N
36	20240223	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	-50	5	-1.72	48543045	17029	38.05	2855	2980	2810	3770	2030	2900	2850.61	0.55	2819	3086	2992	2896	2802	2706	2945	2755	126	870	1000	2080	5	1	12607989	359	-1.97	0.23	12	0.14	-1448.00	12579.00	3875	20240117	-26.45	2270	20231030	25.55	3875	-26.45	20240117	2390	19.25	20240104	3875	-26.45	20240117	2270	25.55	20231030	0.27	N	002820	1000	126 억	69173	N	N	7	N	N
37	20240223	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2885	-15	5	-0.52	16130135	5571	12.45	2855	2980	2855	3770	2030	2900	2895.38	0.55	-601	3086	2992	2896	2802	2706	2945	2755	126	870	1000	2080	5	1	12607989	364	-1.99	0.23	12	0.04	-1448.00	12579.00	3875	20240117	-25.55	2270	20231030	27.09	3875	-25.55	20240117	2390	20.71	20240104	3875	-25.55	20240117	2270	27.09	20231030	0.27	N	002820	1000	126 억	69173	N	N	7	N	N
38	20240223	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	0	3	0.00	14699435	5072	11.33	2855	2980	2855	3770	2030	2900	2898.15	0.55	-629	3086	2992	2896	2802	2706	2945	2755	126	870	1000	2080	5	1	12607989	366	-2.00	0.23	12	0.04	-1448.00	12579.00	3875	20240117	-25.16	2270	20231030	27.75	3875	-25.16	20240117	2390	21.34	20240104	3875	-25.16	20240117	2270	27.75	20231030	0.27	N	002820	1000	126 억	69173	N	N	7	N	N
39	20240223	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	0	3	0.00	13142705	4535	10.13	2855	2980	2855	3770	2030	2900	2898.06	0.55	-439	3086	2992	2896	2802	2706	2945	2755	126	870	1000	2080	5	1	12607989	366	-2.00	0.23	12	0.04	-1448.00	12579.00	3875	20240117	-25.16	2270	20231030	27.75	3875	-25.16	20240117	2390	21.34	20240104	3875	-25.16	20240117	2270	27.75	20231030	0.27	N	002820	1000	126 억	69173	N	N	7	N	N
40	20240223	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2885	-15	5	-0.52	8111730	2800	6.26	2855	2980	2855	3770	2030	2900	2897.05	0.55	-438	3086	2992	2896	2802	2706	2945	2755	126	870	1000	2080	5	1	12607989	364	-1.99	0.23	12	0.02	-1448.00	12579.00	3875	20240117	-25.55	2270	20231030	27.09	3875	-25.55	20240117	2390	20.71	20240104	3875	-25.55	20240117	2270	27.09	20231030	0.27	N	002820	1000	126 억	69173	N	N	7	N	N
41	20240223	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	-5	5	-0.17	602735	211	0.47	2855	2895	2855	3770	2030	2900	2856.56	0.55	-6	3086	2992	2896	2802	2706	2945	2755	126	870	1000	2080	5	1	12607989	365	-2.00	0.23	12	0.00	-1448.00	12579.00	3875	20240117	-25.29	2270	20231030	27.53	3875	-25.29	20240117	2390	21.13	20240104	3875	-25.29	20240117	2270	27.53	20231030	0.27	N	002820	1000	126 억	69173	N	N	7	N	N
42	20240222	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-60	5	-2.03	128466035	44714	180.87	2990	2990	2800	3845	2075	2960	2872.81	0.55	-170	3053	3006	2938	2891	2823	3030	2915	126	885	1000	2130	5	1	12607989	366	-2.00	0.23	12	0.35	-1448.00	12579.00	3875	20240117	-25.16	2270	20231030	27.75	3875	-25.16	20240117	2390	21.34	20240104	3875	-25.16	20240117	2270	27.75	20231030	0.27	N	002820	1000	126 억	69335	N	N	7	N	N
43	20240222	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2860	-100	5	-3.38	111477980	38834	157.09	2990	2990	2800	3845	2075	2960	2870.63	0.55	283	3053	3006	2938	2891	2823	3030	2915	126	885	1000	2130	5	1	12607989	361	-1.98	0.23	12	0.31	-1448.00	12579.00	3875	20240117	-26.19	2270	20231030	25.99	3875	-26.19	20240117	2390	19.67	20240104	3875	-26.19	20240117	2270	25.99	20231030	0.27	N	002820	1000	126 억	69335	N	N	1	N	N
44	20240222	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-105	5	-3.55	98816615	34426	139.26	2990	2990	2800	3845	2075	2960	2870.41	0.55	847	3053	3006	2938	2891	2823	3030	2915	126	885	1000	2130	5	1	12607989	360	-1.97	0.23	12	0.27	-1448.00	12579.00	3875	20240117	-26.32	2270	20231030	25.77	3875	-26.32	20240117	2390	19.46	20240104	3875	-26.32	20240117	2270	25.77	20231030	0.27	N	002820	1000	126 억	69335	N	N	1	N	N
45	20240222	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	-85	5	-2.87	52122890	17989	72.77	2990	2990	2875	3845	2075	2960	2897.49	0.55	-869	3053	3006	2938	2891	2823	3030	2915	126	885	1000	2130	5	1	12607989	362	-1.99	0.23	12	0.14	-1448.00	12579.00	3875	20240117	-25.81	2270	20231030	26.65	3875	-25.81	20240117	2390	20.29	20240104	3875	-25.81	20240117	2270	26.65	20231030	0.27	N	002820	1000	126 억	69335	N	N	1	N	N
46	20240222	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-70	5	-2.36	38969430	13435	54.35	2990	2990	2880	3845	2075	2960	2900.59	0.55	-610	3053	3006	2938	2891	2823	3030	2915	126	885	1000	2130	5	1	12607989	364	-2.00	0.23	12	0.11	-1448.00	12579.00	3875	20240117	-25.42	2270	20231030	27.31	3875	-25.42	20240117	2390	20.92	20240104	3875	-25.42	20240117	2270	27.31	20231030	0.27	N	002820	1000	126 억	69335	N	N	1	N	N
47	20240222	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-60	5	-2.03	33461485	11530	46.64	2990	2990	2880	3845	2075	2960	2902.12	0.55	-923	3053	3006	2938	2891	2823	3030	2915	126	885	1000	2130	5	1	12607989	366	-2.00	0.23	12	0.09	-1448.00	12579.00	3875	20240117	-25.16	2270	20231030	27.75	3875	-25.16	20240117	2390	21.34	20240104	3875	-25.16	20240117	2270	27.75	20231030	0.27	N	002820	1000	126 억	69335	N	N	1	N	N
48	20240222	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	-65	5	-2.20	32092035	11057	44.73	2990	2990	2880	3845	2075	2960	2902.42	0.55	-892	3053	3006	2938	2891	2823	3030	2915	126	885	1000	2130	5	1	12607989	365	-2.00	0.23	12	0.09	-1448.00	12579.00	3875	20240117	-25.29	2270	20231030	27.53	3875	-25.29	20240117	2390	21.13	20240104	3875	-25.29	20240117	2270	27.53	20231030	0.27	N	002820	1000	126 억	69335	N	N	1	N	N
49	20240222	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	20	2	0.68	110615	37	0.15	2990	2990	2980	3845	2075	2960	2989.59	0.55	-5	3053	3006	2938	2891	2823	3030	2915	126	885	1000	2130	5	1	12607989	376	-2.06	0.24	12	0.00	-1448.00	12579.00	3875	20240117	-23.10	2270	20231030	31.28	3875	-23.10	20240117	2390	24.69	20240104	3875	-23.10	20240117	2270	31.28	20231030	0.27	N	002820	1000	126 억	69335	N	N	1	N	N
50	20240221	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	-25	5	-0.84	71834215	24657	117.28	2880	2985	2870	3880	2090	2985	2913.34	0.56	-794	3061	3022	2946	2907	2831	3042	2927	126	895	1000	2140	5	1	12607989	373	-2.04	0.24	12	0.20	-1448.00	12579.00	3875	20240117	-23.61	2270	20231030	30.40	3875	-23.61	20240117	2390	23.85	20240104	3875	-23.61	20240117	2270	30.40	20231030	0.44	N	002820	1000	126 억	70129	N	N	1	N	N
51	20240221	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-65	5	-2.18	60928960	20954	99.67	2880	2985	2870	3880	2090	2985	2907.75	0.56	-873	3061	3022	2946	2907	2831	3042	2927	126	895	1000	2140	5	1	12607989	368	-2.02	0.23	12	0.17	-1448.00	12579.00	3875	20240117	-24.65	2270	20231030	28.63	3875	-24.65	20240117	2390	22.18	20240104	3875	-24.65	20240117	2270	28.63	20231030	0.44	N	002820	1000	126 억	70129	N	N	9	N	N
52	20240221	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	-75	5	-2.51	51298320	17661	84.00	2880	2985	2870	3880	2090	2985	2904.61	0.56	-805	3061	3022	2946	2907	2831	3042	2927	126	895	1000	2140	5	1	12607989	367	-2.01	0.23	12	0.14	-1448.00	12579.00	3875	20240117	-24.90	2270	20231030	28.19	3875	-24.90	20240117	2390	21.76	20240104	3875	-24.90	20240117	2270	28.19	20231030	0.44	N	002820	1000	126 억	70129	N	N	9	N	N
53	20240221	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	-90	5	-3.02	38486480	13271	63.12	2880	2985	2870	3880	2090	2985	2900.04	0.56	481	3061	3022	2946	2907	2831	3042	2927	126	895	1000	2140	5	1	12607989	365	-2.00	0.23	12	0.11	-1448.00	12579.00	3875	20240117	-25.29	2270	20231030	27.53	3875	-25.29	20240117	2390	21.13	20240104	3875	-25.29	20240117	2270	27.53	20231030	0.44	N	002820	1000	126 억	70129	N	N	9	N	N
54	20240221	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-65	5	-2.18	21373950	7346	34.94	2880	2985	2880	3880	2090	2985	2909.60	0.56	-39	3061	3022	2946	2907	2831	3042	2927	126	895	1000	2140	5	1	12607989	368	-2.02	0.23	12	0.06	-1448.00	12579.00	3875	20240117	-24.65	2270	20231030	28.63	3875	-24.65	20240117	2390	22.18	20240104	3875	-24.65	20240117	2270	28.63	20231030	0.44	N	002820	1000	126 억	70129	N	N	9	N	N
55	20240221	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-60	5	-2.01	20640135	7095	33.75	2880	2985	2880	3880	2090	2985	2909.11	0.56	0	3061	3022	2946	2907	2831	3042	2927	126	895	1000	2140	5	1	12607989	369	-2.02	0.23	12	0.06	-1448.00	12579.00	3875	20240117	-24.52	2270	20231030	28.85	3875	-24.52	20240117	2390	22.38	20240104	3875	-24.52	20240117	2270	28.85	20231030	0.44	N	002820	1000	126 억	70129	N	N	9	N	N
56	20240221	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-60	5	-2.01	13809660	4751	22.60	2880	2985	2880	3880	2090	2985	2906.68	0.56	28	3061	3022	2946	2907	2831	3042	2927	126	895	1000	2140	5	1	12607989	369	-2.02	0.23	12	0.04	-1448.00	12579.00	3875	20240117	-24.52	2270	20231030	28.85	3875	-24.52	20240117	2390	22.38	20240104	3875	-24.52	20240117	2270	28.85	20231030	0.44	N	002820	1000	126 억	70129	N	N	9	N	N
57	20240221	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2885	-100	5	-3.35	2668485	926	4.40	2880	2930	2880	3880	2090	2985	2881.73	0.56	-28	3061	3022	2946	2907	2831	3042	2927	126	895	1000	2140	5	1	12607989	364	-1.99	0.23	12	0.01	-1448.00	12579.00	3875	20240117	-25.55	2270	20231030	27.09	3875	-25.55	20240117	2390	20.71	20240104	3875	-25.55	20240117	2270	27.09	20231030	0.44	N	002820	1000	126 억	70129	N	N	9	N	N
58	20240220	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	50	2	1.70	61404025	20873	45.00	2940	2985	2870	3815	2055	2935	2940.00	0.56	-994	3035	2985	2885	2835	2735	3010	2860	126	880	1000	2110	5	1	12607989	376	-2.06	0.24	12	0.17	-1448.00	12579.00	3875	20240117	-22.97	2270	20231030	31.50	3875	-22.97	20240117	2390	24.90	20240104	3875	-22.97	20240117	2270	31.50	20231030	0.44	N	002820	1000	126 억	71123	N	N	9	N	N
59	20240220	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-15	5	-0.51	33628640	11526	24.85	2940	2960	2870	3815	2055	2935	2917.48	0.56	-720	3035	2985	2885	2835	2735	3010	2860	126	880	1000	2110	5	1	12607989	368	-2.02	0.23	12	0.09	-1448.00	12579.00	3875	20240117	-24.65	2270	20231030	28.63	3875	-24.65	20240117	2390	22.18	20240104	3875	-24.65	20240117	2270	28.63	20231030	0.44	N	002820	1000	126 억	71123	N	N	19	N	N
60	20240220	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	15	2	0.51	32248620	11055	23.83	2940	2960	2870	3815	2055	2935	2916.94	0.56	-885	3035	2985	2885	2835	2735	3010	2860	126	880	1000	2110	5	1	12607989	372	-2.04	0.23	12	0.09	-1448.00	12579.00	3875	20240117	-23.87	2270	20231030	29.96	3875	-23.87	20240117	2390	23.43	20240104	3875	-23.87	20240117	2270	29.96	20231030	0.44	N	002820	1000	126 억	71123	N	N	19	N	N
61	20240220	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-5	5	-0.17	27571350	9463	20.40	2940	2960	2870	3815	2055	2935	2913.37	0.56	-476	3035	2985	2885	2835	2735	3010	2860	126	880	1000	2110	5	1	12607989	369	-2.02	0.23	12	0.08	-1448.00	12579.00	3875	20240117	-24.39	2270	20231030	29.07	3875	-24.39	20240117	2390	22.59	20240104	3875	-24.39	20240117	2270	29.07	20231030	0.44	N	002820	1000	126 억	71123	N	N	19	N	N
62	20240220	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	-25	5	-0.85	25077310	8610	18.56	2940	2960	2870	3815	2055	2935	2912.32	0.56	-366	3035	2985	2885	2835	2735	3010	2860	126	880	1000	2110	5	1	12607989	367	-2.01	0.23	12	0.07	-1448.00	12579.00	3875	20240117	-24.90	2270	20231030	28.19	3875	-24.90	20240117	2390	21.76	20240104	3875	-24.90	20240117	2270	28.19	20231030	0.44	N	002820	1000	126 억	71123	N	N	19	N	N
63	20240220	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	-25	5	-0.85	11961645	4105	8.85	2940	2940	2870	3815	2055	2935	2913.39	0.56	-130	3035	2985	2885	2835	2735	3010	2860	126	880	1000	2110	5	1	12607989	367	-2.01	0.23	12	0.03	-1448.00	12579.00	3875	20240117	-24.90	2270	20231030	28.19	3875	-24.90	20240117	2390	21.76	20240104	3875	-24.90	20240117	2270	28.19	20231030	0.44	N	002820	1000	126 억	71123	N	N	19	N	N
64	20240220	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-15	5	-0.51	10561890	3624	7.81	2940	2940	2870	3815	2055	2935	2913.85	0.56	-84	3035	2985	2885	2835	2735	3010	2860	126	880	1000	2110	5	1	12607989	368	-2.02	0.23	12	0.03	-1448.00	12579.00	3875	20240117	-24.65	2270	20231030	28.63	3875	-24.65	20240117	2390	22.18	20240104	3875	-24.65	20240117	2270	28.63	20231030	0.44	N	002820	1000	126 억	71123	N	N	19	N	N
65	20240220	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	0	3	0.00	469890	160	0.34	2940	2940	2935	3815	2055	2935	2939.83	0.56	10	3035	2985	2885	2835	2735	3010	2860	126	880	1000	2110	5	1	12607989	370	-2.03	0.23	12	0.00	-1448.00	12579.00	3875	20240117	-24.26	2270	20231030	29.30	3875	-24.26	20240117	2390	22.80	20240104	3875	-24.26	20240117	2270	29.30	20231030	0.44	N	002820	1000	126 억	71123	N	N	19	N	N
66	20240219	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	55	2	1.91	133513945	46368	196.15	2860	2935	2785	3740	2020	2880	2878.93	0.57	-336	2960	2920	2845	2805	2730	2940	2825	126	860	1000	2070	5	1	12607989	370	-2.03	0.23	12	0.37	-1448.00	12579.00	3875	20240117	-24.26	2270	20231030	29.30	3875	-24.26	20240117	2390	22.80	20240104	3875	-24.26	20240117	2270	29.30	20231030	0.39	N	002820	1000	126 억	72383	N	N	19	N	N
67	20240219	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	50	2	1.74	90403660	31661	133.94	2860	2935	2785	3740	2020	2880	2855.36	0.57	1372	2960	2920	2845	2805	2730	2940	2825	126	860	1000	2070	5	1	12607989	369	-2.02	0.23	12	0.25	-1448.00	12579.00	3875	20240117	-24.39	2270	20231030	29.07	3875	-24.39	20240117	2390	22.59	20240104	3875	-24.39	20240117	2270	29.07	20231030	0.39	N	002820	1000	126 억	72383	N	N	8	N	N
68	20240219	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-40	5	-1.39	59567075	20997	88.82	2860	2880	2785	3740	2020	2880	2836.93	0.57	1562	2960	2920	2845	2805	2730	2940	2825	126	860	1000	2070	5	1	12607989	358	-1.96	0.23	12	0.17	-1448.00	12579.00	3875	20240117	-26.71	2270	20231030	25.11	3875	-26.71	20240117	2390	18.83	20240104	3875	-26.71	20240117	2270	25.11	20231030	0.39	N	002820	1000	126 억	72383	N	N	8	N	N
69	20240219	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	-35	5	-1.22	40083545	14107	59.68	2860	2880	2785	3740	2020	2880	2841.39	0.57	179	2960	2920	2845	2805	2730	2940	2825	126	860	1000	2070	5	1	12607989	359	-1.96	0.23	12	0.11	-1448.00	12579.00	3875	20240117	-26.58	2270	20231030	25.33	3875	-26.58	20240117	2390	19.04	20240104	3875	-26.58	20240117	2270	25.33	20231030	0.39	N	002820	1000	126 억	72383	N	N	8	N	N
70	20240219	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	-35	5	-1.22	29946445	10552	44.64	2860	2860	2785	3740	2020	2880	2837.99	0.57	307	2960	2920	2845	2805	2730	2940	2825	126	860	1000	2070	5	1	12607989	359	-1.96	0.23	12	0.08	-1448.00	12579.00	3875	20240117	-26.58	2270	20231030	25.33	3875	-26.58	20240117	2390	19.04	20240104	3875	-26.58	20240117	2270	25.33	20231030	0.39	N	002820	1000	126 억	72383	N	N	8	N	N
71	20240219	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-25	5	-0.87	18918760	6674	28.23	2860	2860	2785	3740	2020	2880	2834.70	0.57	354	2960	2920	2845	2805	2730	2940	2825	126	860	1000	2070	5	1	12607989	360	-1.97	0.23	12	0.05	-1448.00	12579.00	3875	20240117	-26.32	2270	20231030	25.77	3875	-26.32	20240117	2390	19.46	20240104	3875	-26.32	20240117	2270	25.77	20231030	0.39	N	002820	1000	126 억	72383	N	N	8	N	N
72	20240219	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-55	5	-1.91	9084810	3204	13.55	2860	2860	2785	3740	2020	2880	2835.46	0.57	-256	2960	2920	2845	2805	2730	2940	2825	126	860	1000	2070	5	1	12607989	356	-1.95	0.22	12	0.03	-1448.00	12579.00	3875	20240117	-27.10	2270	20231030	24.45	3875	-27.10	20240117	2390	18.20	20240104	3875	-27.10	20240117	2270	24.45	20231030	0.39	N	002820	1000	126 억	72383	N	N	8	N	N
73	20240219	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2860	-20	5	-0.69	174460	61	0.26	2860	2860	2860	3740	2020	2880	2860.00	0.57	-13	2960	2920	2845	2805	2730	2940	2825	126	860	1000	2070	5	1	12607989	361	-1.98	0.23	12	0.00	-1448.00	12579.00	3875	20240117	-26.19	2270	20231030	25.99	3875	-26.19	20240117	2390	19.67	20240104	3875	-26.19	20240117	2270	25.99	20231030	0.39	N	002820	1000	126 억	72383	N	N	8	N	N
74	20240216	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2880	0	3	0.00	66974150	23614	58.56	2850	2885	2770	3740	2020	2880	2836.21	0.58	-852	3056	2967	2861	2772	2666	3012	2817	126	860	1000	2070	5	1	12607989	363	-1.99	0.23	12	0.19	-1448.00	12579.00	3875	20240117	-25.68	2270	20231030	26.87	3875	-25.68	20240117	2390	20.50	20240104	3875	-25.68	20240117	2270	26.87	20231030	0.25	N	002820	1000	126 억	73234	N	N	8	N	N
75	20240216	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	-35	5	-1.22	52535205	18577	46.07	2850	2885	2770	3740	2020	2880	2827.97	0.58	-343	3056	2967	2861	2772	2666	3012	2817	126	860	1000	2070	5	1	12607989	359	-1.96	0.23	12	0.15	-1448.00	12579.00	3875	20240117	-26.58	2270	20231030	25.33	3875	-26.58	20240117	2390	19.04	20240104	3875	-26.58	20240117	2270	25.33	20231030	0.25	N	002820	1000	126 억	73234	N	N	7	N	N
76	20240216	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-75	5	-2.60	34534830	12236	30.34	2850	2885	2770	3740	2020	2880	2822.40	0.58	806	3056	2967	2861	2772	2666	3012	2817	126	860	1000	2070	5	1	12607989	354	-1.94	0.22	12	0.10	-1448.00	12579.00	3875	20240117	-27.61	2270	20231030	23.57	3875	-27.61	20240117	2390	17.36	20240104	3875	-27.61	20240117	2270	23.57	20231030	0.25	N	002820	1000	126 억	73234	N	N	7	N	N
77	20240216	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-50	5	-1.74	25237060	8937	22.16	2850	2885	2770	3740	2020	2880	2823.88	0.58	31	3056	2967	2861	2772	2666	3012	2817	126	860	1000	2070	5	1	12607989	357	-1.95	0.22	12	0.07	-1448.00	12579.00	3875	20240117	-26.97	2270	20231030	24.67	3875	-26.97	20240117	2390	18.41	20240104	3875	-26.97	20240117	2270	24.67	20231030	0.25	N	002820	1000	126 억	73234	N	N	7	N	N
78	20240216	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-60	5	-2.08	13602215	4831	11.98	2850	2870	2770	3740	2020	2880	2815.61	0.58	-247	3056	2967	2861	2772	2666	3012	2817	126	860	1000	2070	5	1	12607989	356	-1.95	0.22	12	0.04	-1448.00	12579.00	3875	20240117	-27.23	2270	20231030	24.23	3875	-27.23	20240117	2390	17.99	20240104	3875	-27.23	20240117	2270	24.23	20231030	0.25	N	002820	1000	126 억	73234	N	N	7	N	N
79	20240216	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-85	5	-2.95	12167925	4321	10.71	2850	2870	2770	3740	2020	2880	2816.00	0.58	-244	3056	2967	2861	2772	2666	3012	2817	126	860	1000	2070	5	1	12607989	352	-1.93	0.22	12	0.03	-1448.00	12579.00	3875	20240117	-27.87	2270	20231030	23.13	3875	-27.87	20240117	2390	16.95	20240104	3875	-27.87	20240117	2270	23.13	20231030	0.25	N	002820	1000	126 억	73234	N	N	7	N	N
80	20240216	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-70	5	-2.43	10549090	3745	9.29	2850	2870	2770	3740	2020	2880	2816.85	0.58	-247	3056	2967	2861	2772	2666	3012	2817	126	860	1000	2070	5	1	12607989	354	-1.94	0.22	12	0.03	-1448.00	12579.00	3875	20240117	-27.48	2270	20231030	23.79	3875	-27.48	20240117	2390	17.57	20240104	3875	-27.48	20240117	2270	23.79	20231030	0.25	N	002820	1000	126 억	73234	N	N	7	N	N
81	20240216	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	-30	5	-1.04	552900	194	0.48	2850	2850	2850	3740	2020	2880	2850.00	0.58	0	3056	2967	2861	2772	2666	3012	2817	126	860	1000	2070	5	1	12607989	359	-1.97	0.23	12	0.00	-1448.00	12579.00	3875	20240117	-26.45	2270	20231030	25.55	3875	-26.45	20240117	2390	19.25	20240104	3875	-26.45	20240117	2270	25.55	20231030	0.25	N	002820	1000	126 억	73234	N	N	7	N	N
82	20240215	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2880	75	2	2.67	111544235	39616	38.94	2805	2950	2755	3645	1965	2805	2814.35	0.60	-2411	3048	2926	2788	2666	2528	2987	2727	126	840	1000	2010	5	1	12607989	363	-1.99	0.23	12	0.31	-1448.00	12579.00	3875	20240117	-25.68	2270	20231030	26.87	3875	-25.68	20240117	2390	20.50	20240104	3875	-25.68	20240117	2270	26.87	20231030	0.22	N	002820	1000	126 억	75289	N	N	7	N	N
83	20240215	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-15	5	-0.53	85018790	30296	29.78	2805	2950	2755	3645	1965	2805	2806.27	0.60	-1841	3048	2926	2788	2666	2528	2987	2727	126	840	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.24	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.22	N	002820	1000	126 억	75289	N	N	1	N	N
84	20240215	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-15	5	-0.53	80849670	28808	28.32	2805	2950	2755	3645	1965	2805	2806.50	0.60	-1718	3048	2926	2788	2666	2528	2987	2727	126	840	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.23	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.22	N	002820	1000	126 억	75289	N	N	1	N	N
85	20240215	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-10	5	-0.36	75077880	26746	26.29	2805	2950	2755	3645	1965	2805	2807.07	0.60	-1966	3048	2926	2788	2666	2528	2987	2727	126	840	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.21	-1448.00	12579.00	3875	20240117	-27.87	2270	20231030	23.13	3875	-27.87	20240117	2390	16.95	20240104	3875	-27.87	20240117	2270	23.13	20231030	0.22	N	002820	1000	126 억	75289	N	N	1	N	N
86	20240215	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-15	5	-0.53	54902780	19580	19.25	2805	2950	2755	3645	1965	2805	2804.02	0.60	-1880	3048	2926	2788	2666	2528	2987	2727	126	840	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.16	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.22	N	002820	1000	126 억	75289	N	N	1	N	N
87	20240215	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-15	5	-0.53	39659245	14170	13.93	2805	2950	2755	3645	1965	2805	2798.82	0.60	-1232	3048	2926	2788	2666	2528	2987	2727	126	840	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.11	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.22	N	002820	1000	126 억	75289	N	N	1	N	N
88	20240215	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-15	5	-0.53	22123510	7902	7.77	2805	2950	2755	3645	1965	2805	2799.74	0.60	-774	3048	2926	2788	2666	2528	2987	2727	126	840	1000	2010	5	1	12607989	352	-1.93	0.22	12	0.06	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.22	N	002820	1000	126 억	75289	N	N	1	N	N
89	20240215	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	110	2	3.92	2150465	742	0.73	2805	2950	2785	3645	1965	2805	2898.20	0.60	-22	3048	2926	2788	2666	2528	2987	2727	126	840	1000	2010	5	1	12607989	368	-2.01	0.23	12	0.01	-1448.00	12579.00	3875	20240117	-24.77	2270	20231030	28.41	3875	-24.77	20240117	2390	21.97	20240104	3875	-24.77	20240117	2270	28.41	20231030	0.22	N	002820	1000	126 억	75289	N	N	1	N	N
90	20240214	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	115	2	4.28	284495760	101722	450.66	2650	2910	2650	3495	1885	2690	2796.79	0.61	-2373	2773	2731	2653	2611	2533	2750	2630	126	805	1000	1930	5	1	12607989	354	-1.94	0.22	12	0.81	-1448.00	12579.00	3875	20240117	-27.61	2270	20231030	23.57	3875	-27.61	20240117	2390	17.36	20240104	3875	-27.61	20240117	2270	23.57	20231030	0.22	N	002820	1000	126 억	76830	N	N	1	N	N
91	20240214	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	90	2	3.35	268858580	96132	425.89	2650	2910	2650	3495	1885	2690	2796.76	0.61	-3561	2773	2731	2653	2611	2533	2750	2630	126	805	1000	1930	5	1	12607989	351	-1.92	0.22	12	0.76	-1448.00	12579.00	3875	20240117	-28.26	2270	20231030	22.47	3875	-28.26	20240117	2390	16.32	20240104	3875	-28.26	20240117	2270	22.47	20231030	0.22	N	002820	1000	126 억	76830	N	N	0	N	N
92	20240214	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	100	2	3.72	261540870	93490	414.19	2650	2910	2650	3495	1885	2690	2797.53	0.61	-3952	2773	2731	2653	2611	2533	2750	2630	126	805	1000	1930	5	1	12607989	352	-1.93	0.22	12	0.74	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.22	N	002820	1000	126 억	76830	N	N	0	N	N
93	20240214	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	100	2	3.72	258327385	92350	409.14	2650	2910	2650	3495	1885	2690	2797.26	0.61	-3856	2773	2731	2653	2611	2533	2750	2630	126	805	1000	1930	5	1	12607989	352	-1.93	0.22	12	0.73	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.22	N	002820	1000	126 억	76830	N	N	0	N	N
94	20240214	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	100	2	3.72	226338315	80911	358.46	2650	2910	2650	3495	1885	2690	2797.37	0.61	-3030	2773	2731	2653	2611	2533	2750	2630	126	805	1000	1930	5	1	12607989	352	-1.93	0.22	12	0.64	-1448.00	12579.00	3875	20240117	-28.00	2270	20231030	22.91	3875	-28.00	20240117	2390	16.74	20240104	3875	-28.00	20240117	2270	22.91	20231030	0.22	N	002820	1000	126 억	76830	N	N	0	N	N
95	20240214	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	45	2	1.67	167914310	60167	266.56	2650	2910	2650	3495	1885	2690	2790.80	0.61	-3144	2773	2731	2653	2611	2533	2750	2630	126	805	1000	1930	5	1	12607989	345	-1.89	0.22	12	0.48	-1448.00	12579.00	3875	20240117	-29.42	2270	20231030	20.48	3875	-29.42	20240117	2390	14.44	20240104	3875	-29.42	20240117	2270	20.48	20231030	0.22	N	002820	1000	126 억	76830	N	N	0	N	N
96	20240214	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-40	5	-1.49	347150	131	0.58	2650	2650	2650	3495	1885	2690	2650.00	0.61	13	2773	2731	2653	2611	2533	2750	2630	126	805	1000	1930	5	1	12607989	334	-1.83	0.21	12	0.00	-1448.00	12579.00	3875	20240117	-31.61	2270	20231030	16.74	3875	-31.61	20240117	2390	10.88	20240104	3875	-31.61	20240117	2270	16.74	20231030	0.22	N	002820	1000	126 억	76830	N	N	0	N	N
97	20240213	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	70	2	2.67	58584465	22151	22.75	2690	2695	2575	3405	1835	2620	2643.35	0.63	-1064	2850	2735	2645	2530	2440	2690	2485	126	785	1000	1880	5	1	12607989	339	-1.86	0.21	12	0.18	-1448.00	12579.00	3875	20240117	-30.58	2270	20231030	18.50	3875	-30.58	20240117	2390	12.55	20240104	3875	-30.58	20240117	2270	18.50	20231030	0.21	N	002820	1000	126 억	79614	N	N	0	N	N
98	20240213	150127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	50	2	1.91	47156000	17901	18.39	2690	2690	2575	3405	1835	2620	2634.27	0.63	-629	2850	2735	2645	2530	2440	2690	2485	126	785	1000	1880	5	1	12607989	337	-1.84	0.21	12	0.14	-1448.00	12579.00	3875	20240117	-31.10	2270	20231030	17.62	3875	-31.10	20240117	2390	11.72	20240104	3875	-31.10	20240117	2270	17.62	20231030	0.21	N	002820	1000	126 억	79614	N	N	0	N	N
99	20240213	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	15	2	0.57	39633765	15077	15.49	2690	2690	2575	3405	1835	2620	2628.76	0.63	-426	2850	2735	2645	2530	2440	2690	2485	126	785	1000	1880	5	1	12607989	332	-1.82	0.21	12	0.12	-1448.00	12579.00	3875	20240117	-32.00	2270	20231030	16.08	3875	-32.00	20240117	2390	10.25	20240104	3875	-32.00	20240117	2270	16.08	20231030	0.21	N	002820	1000	126 억	79614	N	N	0	N	N
100	20240213	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	35	2	1.34	37897830	14420	14.81	2690	2690	2575	3405	1835	2620	2628.14	0.63	-599	2850	2735	2645	2530	2440	2690	2485	126	785	1000	1880	5	1	12607989	335	-1.83	0.21	12	0.11	-1448.00	12579.00	3875	20240117	-31.48	2270	20231030	16.96	3875	-31.48	20240117	2390	11.09	20240104	3875	-31.48	20240117	2270	16.96	20231030	0.21	N	002820	1000	126 억	79614	N	N	0	N	N
101	20240213	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	45	2	1.72	35732835	13609	13.98	2690	2690	2575	3405	1835	2620	2625.68	0.63	-416	2850	2735	2645	2530	2440	2690	2485	126	785	1000	1880	5	1	12607989	336	-1.84	0.21	12	0.11	-1448.00	12579.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2390	11.51	20240104	3875	-31.23	20240117	2270	17.40	20231030	0.21	N	002820	1000	126 억	79614	N	N	0	N	N
102	20240213	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	20	2	0.76	28001130	10692	10.98	2690	2690	2575	3405	1835	2620	2618.89	0.63	290	2850	2735	2645	2530	2440	2690	2485	126	785	1000	1880	5	1	12607989	333	-1.82	0.21	12	0.08	-1448.00	12579.00	3875	20240117	-31.87	2270	20231030	16.30	3875	-31.87	20240117	2390	10.46	20240104	3875	-31.87	20240117	2270	16.30	20231030	0.21	N	002820	1000	126 억	79614	N	N	0	N	N
103	20240213	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	5	2	0.19	20730670	7909	8.12	2690	2690	2575	3405	1835	2620	2621.15	0.63	300	2850	2735	2645	2530	2440	2690	2485	126	785	1000	1880	5	1	12607989	331	-1.81	0.21	12	0.06	-1448.00	12579.00	3875	20240117	-32.26	2270	20231030	15.64	3875	-32.26	20240117	2390	9.83	20240104	3875	-32.26	20240117	2270	15.64	20231030	0.21	N	002820	1000	126 억	79614	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History