KissMeData/002820/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3035	-40	5	-1.30	19104540	6152	79.52	3075	3145	3035	3995	2155	3075	3115.02	0.50	-113	3228	3151	3078	3001	2928	3115	2965	126	920	1000	2020	5	1	12607989	383	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-25.89	2305	20240320	31.67	3160	-3.96	20250122	2870	5.75	20250106	4095	-25.89	20240624	2305	31.67	20240320	0.16	N	002820	1000	126 억	63508	N	N	0	N	N
3	20250124	150139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3125	50	2	1.63	14709060	4704	60.81	3075	3145	3040	3995	2155	3075	3126.93	0.50	-113	3228	3151	3078	3001	2928	3115	2965	126	920	1000	2020	5	1	12607989	394	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-23.69	2305	20240320	35.57	3160	-1.11	20250122	2870	8.89	20250106	4095	-23.69	20240624	2305	35.57	20240320	0.16	N	002820	1000	126 억	63508	N	N	0	N	N
4	20250124	140139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3125	50	2	1.63	14709060	4704	60.81	3075	3145	3040	3995	2155	3075	3126.93	0.50	-113	3228	3151	3078	3001	2928	3115	2965	126	920	1000	2020	5	1	12607989	394	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-23.69	2305	20240320	35.57	3160	-1.11	20250122	2870	8.89	20250106	4095	-23.69	20240624	2305	35.57	20240320	0.16	N	002820	1000	126 억	63508	N	N	0	N	N
5	20250124	130139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3125	50	2	1.63	14709060	4704	60.81	3075	3145	3040	3995	2155	3075	3126.93	0.50	-113	3228	3151	3078	3001	2928	3115	2965	126	920	1000	2020	5	1	12607989	394	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-23.69	2305	20240320	35.57	3160	-1.11	20250122	2870	8.89	20250106	4095	-23.69	20240624	2305	35.57	20240320	0.16	N	002820	1000	126 억	63508	N	N	0	N	N
6	20250124	120138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3135	60	2	1.95	8406735	2684	34.69	3075	3145	3040	3995	2155	3075	3132.17	0.50	-95	3228	3151	3078	3001	2928	3115	2965	126	920	1000	2020	5	1	12607989	395	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-23.44	2305	20240320	36.01	3160	-0.79	20250122	2870	9.23	20250106	4095	-23.44	20240624	2305	36.01	20240320	0.16	N	002820	1000	126 억	63508	N	N	0	N	N
7	20250124	110139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3130	55	2	1.79	6933765	2213	28.61	3075	3145	3040	3995	2155	3075	3133.20	0.50	-4	3228	3151	3078	3001	2928	3115	2965	126	920	1000	2020	5	1	12607989	395	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-23.57	2305	20240320	35.79	3160	-0.95	20250122	2870	9.06	20250106	4095	-23.57	20240624	2305	35.79	20240320	0.16	N	002820	1000	126 억	63508	N	N	0	N	N
8	20250124	100139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3140	65	2	2.11	6435630	2052	26.53	3075	3145	3075	3995	2155	3075	3136.27	0.50	-4	3228	3151	3078	3001	2928	3115	2965	126	920	1000	2020	5	1	12607989	396	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-23.32	2305	20240320	36.23	3160	-0.63	20250122	2870	9.41	20250106	4095	-23.32	20240624	2305	36.23	20240320	0.16	N	002820	1000	126 억	63508	N	N	0	N	N
9	20250124	090139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3075	0	3	0.00	0	0	0.00	0	0	0	3995	2155	3075	0.00	0.50	0	3228	3151	3078	3001	2928	3115	2965	126	920	1000	2020	5	1	12607989	388	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.91	2305	20240320	33.41	3160	-2.69	20250122	2870	7.14	20250106	4095	-24.91	20240624	2305	33.41	20240320	0.16	N	002820	1000	126 억	63508	N	N	0	N	N
10	20250123	160139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3075	-25	5	-0.81	23635980	7736	231.89	3095	3155	3005	4030	2170	3100	3055.27	0.50	12	3230	3165	3095	3030	2960	3130	2995	126	930	1000	2040	5	1	12607989	388	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-24.91	2305	20240320	33.41	3160	-2.69	20250122	2870	7.14	20250106	4095	-24.91	20240624	2305	33.41	20240320	0.16	N	002820	1000	126 억	63487	N	N	0	N	N
11	20250123	150137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3100	0	3	0.00	22593405	7396	221.70	3095	3155	3005	4030	2170	3100	3054.81	0.50	49	3230	3165	3095	3030	2960	3130	2995	126	930	1000	2040	5	1	12607989	391	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-24.30	2305	20240320	34.49	3160	-1.90	20250122	2870	8.01	20250106	4095	-24.30	20240624	2305	34.49	20240320	0.16	N	002820	1000	126 억	63487	N	N	0	N	N
12	20250123	140139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3100	0	3	0.00	16103405	5296	158.75	3095	3155	3005	4030	2170	3100	3040.67	0.50	1049	3230	3165	3095	3030	2960	3130	2995	126	930	1000	2040	5	1	12607989	391	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-24.30	2305	20240320	34.49	3160	-1.90	20250122	2870	8.01	20250106	4095	-24.30	20240624	2305	34.49	20240320	0.16	N	002820	1000	126 억	63487	N	N	0	N	N
13	20250123	130138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3100	0	3	0.00	16103405	5296	158.75	3095	3155	3005	4030	2170	3100	3040.67	0.50	1049	3230	3165	3095	3030	2960	3130	2995	126	930	1000	2040	5	1	12607989	391	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-24.30	2305	20240320	34.49	3160	-1.90	20250122	2870	8.01	20250106	4095	-24.30	20240624	2305	34.49	20240320	0.16	N	002820	1000	126 억	63487	N	N	0	N	N
14	20250123	120138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3100	0	3	0.00	16103405	5296	158.75	3095	3155	3005	4030	2170	3100	3040.67	0.50	1049	3230	3165	3095	3030	2960	3130	2995	126	930	1000	2040	5	1	12607989	391	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-24.30	2305	20240320	34.49	3160	-1.90	20250122	2870	8.01	20250106	4095	-24.30	20240624	2305	34.49	20240320	0.16	N	002820	1000	126 억	63487	N	N	0	N	N
15	20250123	110139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3070	-30	5	-0.97	14561200	4796	143.76	3095	3155	3005	4030	2170	3100	3036.11	0.50	1049	3230	3165	3095	3030	2960	3130	2995	126	930	1000	2040	5	1	12607989	387	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-25.03	2305	20240320	33.19	3160	-2.85	20250122	2870	6.97	20250106	4095	-25.03	20240624	2305	33.19	20240320	0.16	N	002820	1000	126 억	63487	N	N	0	N	N
16	20250123	100138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3145	45	2	1.45	1931390	620	18.59	3095	3155	3070	4030	2170	3100	3115.15	0.50	26	3230	3165	3095	3030	2960	3130	2995	126	930	1000	2040	5	1	12607989	397	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-23.20	2305	20240320	36.44	3160	-0.47	20250122	2870	9.58	20250106	4095	-23.20	20240624	2305	36.44	20240320	0.16	N	002820	1000	126 억	63487	N	N	0	N	N
17	20250123	090138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3155	55	2	1.77	310160	100	3.00	3095	3155	3095	4030	2170	3100	3101.60	0.50	0	3230	3165	3095	3030	2960	3130	2995	126	930	1000	2040	5	1	12607989	398	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.95	2305	20240320	36.88	3160	-0.16	20250122	2870	9.93	20250106	4095	-22.95	20240624	2305	36.88	20240320	0.16	N	002820	1000	126 억	63487	N	N	0	N	N
18	20250122	160138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3100	-40	5	-1.27	10270470	3336	87.65	3140	3160	3025	4080	2200	3140	3078.55	0.50	-30	3196	3167	3116	3087	3036	3182	3102	126	940	1000	2070	5	1	12607989	391	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-24.30	2305	20240320	34.49	3160	-1.90	20250122	2870	8.01	20250106	4095	-24.30	20240624	2305	34.49	20240320	0.13	N	002820	1000	126 억	63518	N	N	2	N	N
19	20250122	150138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3070	-70	5	-2.23	5983155	1946	51.13	3140	3160	3025	4080	2200	3140	3074.59	0.50	8	3196	3167	3116	3087	3036	3182	3102	126	940	1000	2070	5	1	12607989	387	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-25.03	2305	20240320	33.19	3160	-2.85	20250122	2870	6.97	20250106	4095	-25.03	20240624	2305	33.19	20240320	0.13	N	002820	1000	126 억	63518	N	N	2	N	N
20	20250122	140137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3075	-65	5	-2.07	5791335	1883	49.47	3140	3160	3025	4080	2200	3140	3075.59	0.50	8	3196	3167	3116	3087	3036	3182	3102	126	940	1000	2070	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.91	2305	20240320	33.41	3160	-2.69	20250122	2870	7.14	20250106	4095	-24.91	20240624	2305	33.41	20240320	0.13	N	002820	1000	126 억	63518	N	N	2	N	N
21	20250122	130138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	-60	5	-1.91	3953985	1279	33.60	3140	3160	3050	4080	2200	3140	3091.47	0.50	-10	3196	3167	3116	3087	3036	3182	3102	126	940	1000	2070	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3160	-2.53	20250122	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.13	N	002820	1000	126 억	63518	N	N	2	N	N
22	20250122	120137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3070	-70	5	-2.23	2754355	887	23.31	3140	3160	3070	4080	2200	3140	3105.25	0.50	-10	3196	3167	3116	3087	3036	3182	3102	126	940	1000	2070	5	1	12607989	387	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.03	2305	20240320	33.19	3160	-2.85	20250122	2870	6.97	20250106	4095	-25.03	20240624	2305	33.19	20240320	0.13	N	002820	1000	126 억	63518	N	N	2	N	N
23	20250122	110138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	-60	5	-1.91	2247430	722	18.97	3140	3160	3075	4080	2200	3140	3112.78	0.50	10	3196	3167	3116	3087	3036	3182	3102	126	940	1000	2070	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3160	-2.53	20250122	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.13	N	002820	1000	126 억	63518	N	N	2	N	N
24	20250122	100138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3160	20	2	0.64	2000975	642	16.87	3140	3160	3085	4080	2200	3140	3116.78	0.50	-17	3196	3167	3116	3087	3036	3182	3102	126	940	1000	2070	5	1	12607989	398	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-22.83	2305	20240320	37.09	3160	0.00	20250122	2870	10.10	20250106	4095	-22.83	20240624	2305	37.09	20240320	0.13	N	002820	1000	126 억	63518	N	N	2	N	N
25	20250122	090138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3140	0	3	0.00	0	0	0.00	0	0	0	4080	2200	3140	0.00	0.50	0	3196	3167	3116	3087	3036	3182	3102	126	940	1000	2070	5	1	12607989	396	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-23.32	2305	20240320	36.23	3145	-0.16	20250121	2870	9.41	20250106	4095	-23.32	20240624	2305	36.23	20240320	0.13	N	002820	1000	126 억	63518	N	N	2	N	N
26	20250121	160138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3140	20	2	0.64	11843625	3806	33.87	3120	3145	3065	4055	2185	3120	3111.83	0.50	13	3196	3157	3091	3052	2986	3177	3072	126	935	1000	2050	5	1	12607989	396	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-23.32	2305	20240320	36.23	3145	-0.16	20250121	2870	9.41	20250106	4095	-23.32	20240624	2305	36.23	20240320	0.12	N	002820	1000	126 억	63513	N	N	2	N	N
27	20250121	150138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3135	15	2	0.48	9831805	3165	28.16	3120	3145	3065	4055	2185	3120	3106.42	0.50	36	3196	3157	3091	3052	2986	3177	3072	126	935	1000	2050	5	1	12607989	395	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-23.44	2305	20240320	36.01	3145	-0.32	20250121	2870	9.23	20250106	4095	-23.44	20240624	2305	36.01	20240320	0.12	N	002820	1000	126 억	63513	N	N	6	N	N
28	20250121	140138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3140	20	2	0.64	9800455	3155	28.07	3120	3145	3065	4055	2185	3120	3106.32	0.50	36	3196	3157	3091	3052	2986	3177	3072	126	935	1000	2050	5	1	12607989	396	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-23.32	2305	20240320	36.23	3145	-0.16	20250121	2870	9.41	20250106	4095	-23.32	20240624	2305	36.23	20240320	0.12	N	002820	1000	126 억	63513	N	N	6	N	N
29	20250121	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	-40	5	-1.28	5085115	1625	14.46	3120	3145	3065	4055	2185	3120	3129.30	0.50	36	3196	3157	3091	3052	2986	3177	3072	126	935	1000	2050	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3145	-2.07	20250121	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.12	N	002820	1000	126 억	63513	N	N	6	N	N
30	20250121	120137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	-40	5	-1.28	5085115	1625	14.46	3120	3145	3065	4055	2185	3120	3129.30	0.50	36	3196	3157	3091	3052	2986	3177	3072	126	935	1000	2050	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3145	-2.07	20250121	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.12	N	002820	1000	126 억	63513	N	N	6	N	N
31	20250121	110135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	-40	5	-1.28	4916000	1570	13.97	3120	3145	3065	4055	2185	3120	3131.21	0.50	48	3196	3157	3091	3052	2986	3177	3072	126	935	1000	2050	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3145	-2.07	20250121	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.12	N	002820	1000	126 억	63513	N	N	6	N	N
32	20250121	100133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	-40	5	-1.28	4866720	1554	13.83	3120	3145	3065	4055	2185	3120	3131.74	0.50	32	3196	3157	3091	3052	2986	3177	3072	126	935	1000	2050	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3145	-2.07	20250121	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.12	N	002820	1000	126 억	63513	N	N	6	N	N
33	20250121	090138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3120	0	3	0.00	31200	10	0.09	3120	3120	3120	4055	2185	3120	3120.00	0.50	0	3196	3157	3091	3052	2986	3177	3072	126	935	1000	2050	5	1	12607989	393	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-23.81	2305	20240320	35.36	3130	-0.32	20250120	2870	8.71	20250106	4095	-23.81	20240624	2305	35.36	20240320	0.12	N	002820	1000	126 억	63513	N	N	6	N	N
34	20250120	160137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3120	40	2	1.30	34854010	11238	543.16	3080	3130	3025	4000	2160	3080	3101.44	0.50	111	3126	3102	3071	3047	3016	3087	3032	126	920	1000	2030	5	1	12607989	393	-0.24	0.16	12	0.09	-12762.00	18943.00	4095	20240624	-23.81	2305	20240320	35.36	3130	-0.32	20250120	2870	8.71	20250106	4095	-23.81	20240624	2305	35.36	20240320	0.12	N	002820	1000	126 억	63402	N	N	6	N	N
35	20250120	150138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3110	30	2	0.97	29615255	9557	461.91	3080	3130	3025	4000	2160	3080	3098.80	0.50	315	3126	3102	3071	3047	3016	3087	3032	126	920	1000	2030	5	1	12607989	392	-0.24	0.16	12	0.08	-12762.00	18943.00	4095	20240624	-24.05	2305	20240320	34.92	3130	-0.64	20250120	2870	8.36	20250106	4095	-24.05	20240624	2305	34.92	20240320	0.12	N	002820	1000	126 억	63402	N	N	2	N	N
36	20250120	140137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3070	-10	5	-0.32	24646865	7958	384.63	3080	3130	3025	4000	2160	3080	3097.12	0.50	486	3126	3102	3071	3047	3016	3087	3032	126	920	1000	2030	5	1	12607989	387	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-25.03	2305	20240320	33.19	3130	-1.92	20250120	2870	6.97	20250106	4095	-25.03	20240624	2305	33.19	20240320	0.12	N	002820	1000	126 억	63402	N	N	2	N	N
37	20250120	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3070	-10	5	-0.32	24542485	7924	382.99	3080	3130	3025	4000	2160	3080	3097.23	0.50	486	3126	3102	3071	3047	3016	3087	3032	126	920	1000	2030	5	1	12607989	387	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-25.03	2305	20240320	33.19	3130	-1.92	20250120	2870	6.97	20250106	4095	-25.03	20240624	2305	33.19	20240320	0.12	N	002820	1000	126 억	63402	N	N	2	N	N
38	20250120	120138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3120	40	2	1.30	19759575	6355	307.15	3080	3130	3050	4000	2160	3080	3109.30	0.50	290	3126	3102	3071	3047	3016	3087	3032	126	920	1000	2030	5	1	12607989	393	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-23.81	2305	20240320	35.36	3130	-0.32	20250120	2870	8.71	20250106	4095	-23.81	20240624	2305	35.36	20240320	0.12	N	002820	1000	126 억	63402	N	N	2	N	N
39	20250120	110137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3125	45	2	1.46	16607225	5322	257.23	3080	3130	3050	4000	2160	3080	3120.49	0.50	43	3126	3102	3071	3047	3016	3087	3032	126	920	1000	2030	5	1	12607989	394	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-23.69	2305	20240320	35.57	3130	-0.16	20250120	2870	8.89	20250106	4095	-23.69	20240624	2305	35.57	20240320	0.12	N	002820	1000	126 억	63402	N	N	2	N	N
40	20250120	100138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3130	50	2	1.62	15770725	5052	244.18	3080	3130	3080	4000	2160	3080	3121.68	0.50	43	3126	3102	3071	3047	3016	3087	3032	126	920	1000	2030	5	1	12607989	395	-0.25	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-23.57	2305	20240320	35.79	3130	0.00	20250120	2870	9.06	20250106	4095	-23.57	20240624	2305	35.79	20240320	0.12	N	002820	1000	126 억	63402	N	N	2	N	N
41	20250120	090137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	0	3	0.00	0	0	0.00	0	0	0	4000	2160	3080	0.00	0.50	0	3126	3102	3071	3047	3016	3087	3032	126	920	1000	2030	5	1	12607989	388	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3095	-0.48	20250117	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.12	N	002820	1000	126 억	63402	N	N	2	N	N
42	20250117	160137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	0	3	0.00	6337490	2069	311.60	3090	3095	3040	4000	2160	3080	3063.07	0.50	15	3120	3100	3060	3040	3000	3110	3050	126	920	1000	2030	5	1	12607989	388	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3095	-0.48	20250117	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.11	N	002820	1000	126 억	63405	N	N	2	N	N
43	20250117	150137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3050	-30	5	-0.97	3044730	991	149.25	3090	3095	3040	4000	2160	3080	3072.38	0.50	71	3120	3100	3060	3040	3000	3110	3050	126	920	1000	2030	5	1	12607989	385	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.52	2305	20240320	32.32	3095	-1.45	20250117	2870	6.27	20250106	4095	-25.52	20240624	2305	32.32	20240320	0.11	N	002820	1000	126 억	63405	N	N	5	N	N
44	20250117	140137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3075	-5	5	-0.16	1463010	475	71.54	3090	3095	3040	4000	2160	3080	3080.02	0.50	6	3120	3100	3060	3040	3000	3110	3050	126	920	1000	2030	5	1	12607989	388	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.91	2305	20240320	33.41	3095	-0.65	20250117	2870	7.14	20250106	4095	-24.91	20240624	2305	33.41	20240320	0.11	N	002820	1000	126 억	63405	N	N	5	N	N
45	20250117	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3045	-35	5	-1.14	1435335	466	70.18	3090	3095	3040	4000	2160	3080	3080.12	0.50	-3	3120	3100	3060	3040	3000	3110	3050	126	920	1000	2030	5	1	12607989	384	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.64	2305	20240320	32.10	3095	-1.62	20250117	2870	6.10	20250106	4095	-25.64	20240624	2305	32.10	20240320	0.11	N	002820	1000	126 억	63405	N	N	5	N	N
46	20250117	120137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3040	-40	5	-1.30	1343985	436	65.66	3090	3095	3040	4000	2160	3080	3082.53	0.50	-3	3120	3100	3060	3040	3000	3110	3050	126	920	1000	2030	5	1	12607989	383	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.76	2305	20240320	31.89	3095	-1.78	20250117	2870	5.92	20250106	4095	-25.76	20240624	2305	31.89	20240320	0.11	N	002820	1000	126 억	63405	N	N	5	N	N
47	20250117	110136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3075	-5	5	-0.16	1260995	409	61.60	3090	3095	3075	4000	2160	3080	3083.12	0.50	-3	3120	3100	3060	3040	3000	3110	3050	126	920	1000	2030	5	1	12607989	388	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.91	2305	20240320	33.41	3095	-0.65	20250117	2870	7.14	20250106	4095	-24.91	20240624	2305	33.41	20240320	0.11	N	002820	1000	126 억	63405	N	N	5	N	N
48	20250117	100137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3085	5	2	0.16	1168745	379	57.08	3090	3095	3075	4000	2160	3080	3083.76	0.50	-3	3120	3100	3060	3040	3000	3110	3050	126	920	1000	2030	5	1	12607989	389	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.66	2305	20240320	33.84	3095	-0.32	20250117	2870	7.49	20250106	4095	-24.66	20240624	2305	33.84	20240320	0.11	N	002820	1000	126 억	63405	N	N	5	N	N
49	20250117	090137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3095	15	2	0.49	33995	11	1.66	3090	3095	3090	4000	2160	3080	3090.45	0.50	0	3120	3100	3060	3040	3000	3110	3050	126	920	1000	2030	5	1	12607989	390	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.42	2305	20240320	34.27	3095	0.00	20250117	2870	7.84	20250106	4095	-24.42	20240624	2305	34.27	20240320	0.11	N	002820	1000	126 억	63405	N	N	5	N	N
50	20250116	160137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3080	10	2	0.33	2034940	664	67.27	3080	3080	3020	3990	2150	3070	3064.67	0.50	-8	3116	3092	3051	3027	2986	3105	3040	126	920	1000	2020	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.79	2305	20240320	33.62	3085	-0.16	20250114	2870	7.32	20250106	4095	-24.79	20240624	2305	33.62	20240320	0.09	N	002820	1000	126 억	63405	N	N	5	N	N
51	20250116	150132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3055	-15	5	-0.49	569660	188	19.05	3080	3080	3020	3990	2150	3070	3030.11	0.50	-8	3116	3092	3051	3027	2986	3105	3040	126	920	1000	2020	5	1	12607989	385	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.40	2305	20240320	32.54	3085	-0.97	20250114	2870	6.45	20250106	4095	-25.40	20240624	2305	32.54	20240320	0.09	N	002820	1000	126 억	63405	N	N	1	N	N
52	20250116	140137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3020	-50	5	-1.63	545220	180	18.24	3080	3080	3020	3990	2150	3070	3029.00	0.50	0	3116	3092	3051	3027	2986	3105	3040	126	920	1000	2020	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.25	2305	20240320	31.02	3085	-2.11	20250114	2870	5.23	20250106	4095	-26.25	20240624	2305	31.02	20240320	0.09	N	002820	1000	126 억	63405	N	N	1	N	N
53	20250116	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3025	-45	5	-1.47	197615	65	6.59	3080	3080	3025	3990	2150	3070	3040.23	0.50	0	3116	3092	3051	3027	2986	3105	3040	126	920	1000	2020	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.13	2305	20240320	31.24	3085	-1.94	20250114	2870	5.40	20250106	4095	-26.13	20240624	2305	31.24	20240320	0.09	N	002820	1000	126 억	63405	N	N	1	N	N
54	20250116	120137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3030	-40	5	-1.30	164270	54	5.47	3080	3080	3030	3990	2150	3070	3042.04	0.50	0	3116	3092	3051	3027	2986	3105	3040	126	920	1000	2020	5	1	12607989	382	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.01	2305	20240320	31.45	3085	-1.78	20250114	2870	5.57	20250106	4095	-26.01	20240624	2305	31.45	20240320	0.09	N	002820	1000	126 억	63405	N	N	1	N	N
55	20250116	110137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3060	-10	5	-0.33	18410	6	0.61	3080	3080	3060	3990	2150	3070	3068.33	0.50	0	3116	3092	3051	3027	2986	3105	3040	126	920	1000	2020	5	1	12607989	386	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.27	2305	20240320	32.75	3085	-0.81	20250114	2870	6.62	20250106	4095	-25.27	20240624	2305	32.75	20240320	0.09	N	002820	1000	126 억	63405	N	N	1	N	N
56	20250116	100137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3070	0	3	0.00	12290	4	0.41	3080	3080	3070	3990	2150	3070	3072.50	0.50	0	3116	3092	3051	3027	2986	3105	3040	126	920	1000	2020	5	1	12607989	387	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.03	2305	20240320	33.19	3085	-0.49	20250114	2870	6.97	20250106	4095	-25.03	20240624	2305	33.19	20240320	0.09	N	002820	1000	126 억	63405	N	N	1	N	N
57	20250116	090137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3070	0	3	0.00	0	0	0.00	0	0	0	3990	2150	3070	0.00	0.50	0	3116	3092	3051	3027	2986	3105	3040	126	920	1000	2020	5	1	12607989	387	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.03	2305	20240320	33.19	3085	-0.49	20250114	2870	6.97	20250106	4095	-25.03	20240624	2305	33.19	20240320	0.09	N	002820	1000	126 억	63405	N	N	1	N	N
58	20250115	160137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3070	5	2	0.16	3009135	987	17.47	3060	3075	3010	3980	2150	3065	3048.77	0.50	-24	3168	3116	3033	2981	2898	3142	3007	126	915	1000	2020	5	1	12607989	387	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.03	2305	20240320	33.19	3085	-0.49	20250114	2870	6.97	20250106	4095	-25.03	20240624	2305	33.19	20240320	0.09	N	002820	1000	126 억	63429	N	N	1	N	N
59	20250115	150138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3030	-35	5	-1.14	2361465	776	13.73	3060	3075	3010	3980	2150	3065	3043.12	0.50	-24	3168	3116	3033	2981	2898	3142	3007	126	915	1000	2020	5	1	12607989	382	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.01	2305	20240320	31.45	3085	-1.78	20250114	2870	5.57	20250106	4095	-26.01	20240624	2305	31.45	20240320	0.09	N	002820	1000	126 억	63429	N	N	1	N	N
60	20250115	140138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3075	10	2	0.33	2260670	743	13.15	3060	3075	3010	3980	2150	3065	3042.62	0.50	-24	3168	3116	3033	2981	2898	3142	3007	126	915	1000	2020	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.91	2305	20240320	33.41	3085	-0.32	20250114	2870	7.14	20250106	4095	-24.91	20240624	2305	33.41	20240320	0.09	N	002820	1000	126 억	63429	N	N	1	N	N
61	20250115	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3075	10	2	0.33	2260670	743	13.15	3060	3075	3010	3980	2150	3065	3042.62	0.50	-24	3168	3116	3033	2981	2898	3142	3007	126	915	1000	2020	5	1	12607989	388	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.91	2305	20240320	33.41	3085	-0.32	20250114	2870	7.14	20250106	4095	-24.91	20240624	2305	33.41	20240320	0.09	N	002820	1000	126 억	63429	N	N	1	N	N
62	20250115	120138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3010	-55	5	-1.79	1005890	334	5.91	3060	3060	3010	3980	2150	3065	3011.65	0.50	15	3168	3116	3033	2981	2898	3142	3007	126	915	1000	2020	5	1	12607989	380	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.50	2305	20240320	30.59	3085	-2.43	20250114	2870	4.88	20250106	4095	-26.50	20240624	2305	30.59	20240320	0.09	N	002820	1000	126 억	63429	N	N	1	N	N
63	20250115	110137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3010	-55	5	-1.79	376800	125	2.21	3060	3060	3010	3980	2150	3065	3014.40	0.50	0	3168	3116	3033	2981	2898	3142	3007	126	915	1000	2020	5	1	12607989	380	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.50	2305	20240320	30.59	3085	-2.43	20250114	2870	4.88	20250106	4095	-26.50	20240624	2305	30.59	20240320	0.09	N	002820	1000	126 억	63429	N	N	1	N	N
64	20250115	100136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3020	-45	5	-1.47	135980	45	0.80	3060	3060	3020	3980	2150	3065	3021.78	0.50	0	3168	3116	3033	2981	2898	3142	3007	126	915	1000	2020	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.25	2305	20240320	31.02	3085	-2.11	20250114	2870	5.23	20250106	4095	-26.25	20240624	2305	31.02	20240320	0.09	N	002820	1000	126 억	63429	N	N	1	N	N
65	20250115	090137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3065	0	3	0.00	0	0	0.00	0	0	0	3980	2150	3065	0.00	0.50	0	3168	3116	3033	2981	2898	3142	3007	126	915	1000	2020	5	1	12607989	386	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.15	2305	20240320	32.97	3085	-0.65	20250114	2870	6.79	20250106	4095	-25.15	20240624	2305	32.97	20240320	0.09	N	002820	1000	126 억	63429	N	N	1	N	N
66	20250114	160136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3065	25	2	0.82	17064455	5651	58.37	3040	3085	2950	3950	2130	3040	3019.72	0.50	9	3146	3092	3016	2962	2886	3120	2990	126	910	1000	2000	5	1	12607989	386	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-25.15	2305	20240320	32.97	3085	-0.65	20250114	2870	6.79	20250106	4095	-25.15	20240624	2305	32.97	20240320	0.09	N	002820	1000	126 억	63420	N	N	1	N	N
67	20250114	150137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3050	10	2	0.33	10801790	3606	37.25	3040	3070	2950	3950	2130	3040	2995.50	0.50	33	3146	3092	3016	2962	2886	3120	2990	126	910	1000	2000	5	1	12607989	385	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-25.52	2305	20240320	32.32	3070	0.00	20250113	2870	6.27	20250106	4095	-25.52	20240624	2305	32.32	20240320	0.09	N	002820	1000	126 억	63420	N	N	8	N	N
68	20250114	140136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3010	-30	5	-0.99	8176445	2739	28.29	3040	3070	2950	3950	2130	3040	2985.19	0.50	460	3146	3092	3016	2962	2886	3120	2990	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.50	2305	20240320	30.59	3070	0.00	20250113	2870	4.88	20250106	4095	-26.50	20240624	2305	30.59	20240320	0.09	N	002820	1000	126 억	63420	N	N	8	N	N
69	20250114	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3010	-30	5	-0.99	7836335	2626	27.13	3040	3070	2950	3950	2130	3040	2984.13	0.50	568	3146	3092	3016	2962	2886	3120	2990	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.50	2305	20240320	30.59	3070	0.00	20250113	2870	4.88	20250106	4095	-26.50	20240624	2305	30.59	20240320	0.09	N	002820	1000	126 억	63420	N	N	8	N	N
70	20250114	120136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3010	-30	5	-0.99	7836335	2626	27.13	3040	3070	2950	3950	2130	3040	2984.13	0.50	568	3146	3092	3016	2962	2886	3120	2990	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.50	2305	20240320	30.59	3070	0.00	20250113	2870	4.88	20250106	4095	-26.50	20240624	2305	30.59	20240320	0.09	N	002820	1000	126 억	63420	N	N	8	N	N
71	20250114	110137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2970	-70	5	-2.30	7833325	2625	27.11	3040	3070	2950	3950	2130	3040	2984.12	0.50	568	3146	3092	3016	2962	2886	3120	2990	126	910	1000	2000	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.47	2305	20240320	28.85	3070	0.00	20250113	2870	3.48	20250106	4095	-27.47	20240624	2305	28.85	20240320	0.09	N	002820	1000	126 억	63420	N	N	8	N	N
72	20250114	100137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3015	-25	5	-0.82	1840470	618	6.38	3040	3040	2950	3950	2130	3040	2978.11	0.50	96	3146	3092	3016	2962	2886	3120	2990	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.37	2305	20240320	30.80	3070	-1.79	20250113	2870	5.05	20250106	4095	-26.37	20240624	2305	30.80	20240320	0.09	N	002820	1000	126 억	63420	N	N	8	N	N
73	20250114	090136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3040	0	3	0.00	9120	3	0.03	3040	3040	3040	3950	2130	3040	3040.00	0.50	0	3146	3092	3016	2962	2886	3120	2990	126	910	1000	2000	5	1	12607989	383	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.76	2305	20240320	31.89	3070	-0.98	20250113	2870	5.92	20250106	4095	-25.76	20240624	2305	31.89	20240320	0.09	N	002820	1000	126 억	63420	N	N	8	N	N
74	20250113	160136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3040	60	2	2.01	29030585	9680	342.05	2975	3070	2940	3870	2090	2980	2999.03	0.50	-38	3086	3032	2971	2917	2856	3060	2945	126	890	1000	1960	5	1	12607989	383	-0.24	0.16	12	0.08	-12762.00	18943.00	4095	20240624	-25.76	2305	20240320	31.89	3070	-0.98	20250113	2870	5.92	20250106	4095	-25.76	20240624	2305	31.89	20240320	0.05	N	002820	1000	126 억	63458	N	N	8	N	N
75	20250113	150136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3020	40	2	1.34	17281990	5796	204.81	2975	3070	2940	3870	2090	2980	2981.71	0.50	68	3086	3032	2971	2917	2856	3060	2945	126	890	1000	1960	5	1	12607989	381	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-26.25	2305	20240320	31.02	3070	-1.63	20250113	2870	5.23	20250106	4095	-26.25	20240624	2305	31.02	20240320	0.05	N	002820	1000	126 억	63458	N	N	9	N	N
76	20250113	140136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	-30	5	-1.01	8268960	2795	98.76	2975	2975	2940	3870	2090	2980	2958.48	0.50	236	3086	3032	2971	2917	2856	3060	2945	126	890	1000	1960	5	1	12607989	372	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	3040	-2.96	20250107	2870	2.79	20250106	4095	-27.96	20240624	2305	27.98	20240320	0.05	N	002820	1000	126 억	63458	N	N	9	N	N
77	20250113	130134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2940	-40	5	-1.34	8266010	2794	98.73	2975	2975	2940	3870	2090	2980	2958.49	0.50	236	3086	3032	2971	2917	2856	3060	2945	126	890	1000	1960	5	1	12607989	371	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-28.21	2305	20240320	27.55	3040	-3.29	20250107	2870	2.44	20250106	4095	-28.21	20240624	2305	27.55	20240320	0.05	N	002820	1000	126 억	63458	N	N	9	N	N
78	20250113	120135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	-30	5	-1.01	4734665	1596	56.40	2975	2975	2950	3870	2090	2980	2966.58	0.50	78	3086	3032	2971	2917	2856	3060	2945	126	890	1000	1960	5	1	12607989	372	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	3040	-2.96	20250107	2870	2.79	20250106	4095	-27.96	20240624	2305	27.98	20240320	0.05	N	002820	1000	126 억	63458	N	N	9	N	N
79	20250113	110135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2955	-25	5	-0.84	4115030	1386	48.98	2975	2975	2955	3870	2090	2980	2969.00	0.50	9	3086	3032	2971	2917	2856	3060	2945	126	890	1000	1960	5	1	12607989	373	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.84	2305	20240320	28.20	3040	-2.80	20250107	2870	2.96	20250106	4095	-27.84	20240624	2305	28.20	20240320	0.05	N	002820	1000	126 억	63458	N	N	9	N	N
80	20250113	100135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2975	-5	5	-0.17	1701700	572	20.21	2975	2975	2975	3870	2090	2980	2975.00	0.50	0	3086	3032	2971	2917	2856	3060	2945	126	890	1000	1960	5	1	12607989	375	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.35	2305	20240320	29.07	3040	-2.14	20250107	2870	3.66	20250106	4095	-27.35	20240624	2305	29.07	20240320	0.05	N	002820	1000	126 억	63458	N	N	9	N	N
81	20250113	090135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2975	-5	5	-0.17	2975	1	0.04	2975	2975	2975	3870	2090	2980	2975.00	0.50	0	3086	3032	2971	2917	2856	3060	2945	126	890	1000	1960	5	1	12607989	375	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.35	2305	20240320	29.07	3040	-2.14	20250107	2870	3.66	20250106	4095	-27.35	20240624	2305	29.07	20240320	0.05	N	002820	1000	126 억	63458	N	N	9	N	N
82	20250110	160134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2980	-10	5	-0.33	8370450	2810	31.66	2960	3025	2910	3885	2095	2990	2978.81	0.50	0	3113	3051	2968	2906	2823	3010	2865	126	895	1000	1970	5	1	12607989	376	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.23	2305	20240320	29.28	3040	-1.97	20250107	2870	3.83	20250106	4095	-27.23	20240624	2305	29.28	20240320	0.03	N	002820	1000	126 억	63466	N	N	9	N	N
83	20250110	150135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2975	-15	5	-0.50	7589695	2548	28.71	2960	3025	2910	3885	2095	2990	2978.69	0.50	94	3113	3051	2968	2906	2823	3010	2865	126	895	1000	1970	5	1	12607989	375	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.35	2305	20240320	29.07	3040	-2.14	20250107	2870	3.66	20250106	4095	-27.35	20240624	2305	29.07	20240320	0.03	N	002820	1000	126 억	63466	N	N	0	N	N
84	20250110	140134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2985	-5	5	-0.17	5764445	1939	21.85	2960	3025	2910	3885	2095	2990	2972.90	0.50	96	3113	3051	2968	2906	2823	3010	2865	126	895	1000	1970	5	1	12607989	376	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.11	2305	20240320	29.50	3040	-1.81	20250107	2870	4.01	20250106	4095	-27.11	20240624	2305	29.50	20240320	0.03	N	002820	1000	126 억	63466	N	N	0	N	N
85	20250110	130135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2945	-45	5	-1.51	5094650	1711	19.28	2960	3025	2945	3885	2095	2990	2977.59	0.50	96	3113	3051	2968	2906	2823	3010	2865	126	895	1000	1970	5	1	12607989	371	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	3040	-3.12	20250107	2870	2.61	20250106	4095	-28.08	20240624	2305	27.77	20240320	0.03	N	002820	1000	126 억	63466	N	N	0	N	N
86	20250110	120134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2955	-35	5	-1.17	4557215	1529	17.23	2960	3025	2950	3885	2095	2990	2980.52	0.50	93	3113	3051	2968	2906	2823	3010	2865	126	895	1000	1970	5	1	12607989	373	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.84	2305	20240320	28.20	3040	-2.80	20250107	2870	2.96	20250106	4095	-27.84	20240624	2305	28.20	20240320	0.03	N	002820	1000	126 억	63466	N	N	0	N	N
87	20250110	110134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	-40	5	-1.34	4106050	1378	15.53	2960	3025	2950	3885	2095	2990	2979.72	0.50	93	3113	3051	2968	2906	2823	3010	2865	126	895	1000	1970	5	1	12607989	372	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	3040	-2.96	20250107	2870	2.79	20250106	4095	-27.96	20240624	2305	27.98	20240320	0.03	N	002820	1000	126 억	63466	N	N	0	N	N
88	20250110	100135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3025	35	2	1.17	1302975	431	4.86	2960	3025	2960	3885	2095	2990	3023.14	0.50	-40	3113	3051	2968	2906	2823	3010	2865	126	895	1000	1970	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.13	2305	20240320	31.24	3040	-0.49	20250107	2870	5.40	20250106	4095	-26.13	20240624	2305	31.24	20240320	0.03	N	002820	1000	126 억	63466	N	N	0	N	N
89	20250110	090135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2960	-30	5	-1.00	29600	10	0.11	2960	2960	2960	3885	2095	2990	2960.00	0.50	0	3113	3051	2968	2906	2823	3010	2865	126	895	1000	1970	5	1	12607989	373	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.72	2305	20240320	28.42	3040	-2.63	20250107	2870	3.14	20250106	4095	-27.72	20240624	2305	28.42	20240320	0.03	N	002820	1000	126 억	63466	N	N	0	N	N
90	20250109	160134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2990	20	2	0.67	24812260	8385	137.87	3030	3030	2885	3860	2080	2970	2959.12	0.50	-15	3056	3012	2966	2922	2876	2990	2900	126	890	1000	1960	5	1	12607989	377	-0.23	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-26.98	2305	20240320	29.72	3040	-1.64	20250107	2870	4.18	20250106	4095	-26.98	20240624	2305	29.72	20240320	0.02	N	002820	1000	126 억	63489	N	N	7	N	N
91	20250109	150134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2990	20	2	0.67	23036190	7791	128.10	3030	3030	2885	3860	2080	2970	2956.77	0.50	229	3056	3012	2966	2922	2876	2990	2900	126	890	1000	1960	5	1	12607989	377	-0.23	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-26.98	2305	20240320	29.72	3040	-1.64	20250107	2870	4.18	20250106	4095	-26.98	20240624	2305	29.72	20240320	0.02	N	002820	1000	126 억	63489	N	N	7	N	N
92	20250109	140135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2990	20	2	0.67	17133240	5824	95.76	3030	3030	2885	3860	2080	2970	2941.83	0.50	404	3056	3012	2966	2922	2876	2990	2900	126	890	1000	1960	5	1	12607989	377	-0.23	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-26.98	2305	20240320	29.72	3040	-1.64	20250107	2870	4.18	20250106	4095	-26.98	20240624	2305	29.72	20240320	0.02	N	002820	1000	126 억	63489	N	N	7	N	N
93	20250109	130134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2905	-65	5	-2.19	9499965	3250	53.44	3030	3030	2885	3860	2080	2970	2923.07	0.50	1308	3056	3012	2966	2922	2876	2990	2900	126	890	1000	1960	5	1	12607989	366	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.06	2305	20240320	26.03	3040	-4.44	20250107	2870	1.22	20250106	4095	-29.06	20240624	2305	26.03	20240320	0.02	N	002820	1000	126 억	63489	N	N	7	N	N
94	20250109	120134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2955	-15	5	-0.51	1839595	621	10.21	3030	3030	2940	3860	2080	2970	2962.31	0.50	104	3056	3012	2966	2922	2876	2990	2900	126	890	1000	1960	5	1	12607989	373	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.84	2305	20240320	28.20	3040	-2.80	20250107	2870	2.96	20250106	4095	-27.84	20240624	2305	28.20	20240320	0.02	N	002820	1000	126 억	63489	N	N	7	N	N
95	20250109	110134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	-20	5	-0.67	384670	130	2.14	3030	3030	2940	3860	2080	2970	2959.00	0.50	15	3056	3012	2966	2922	2876	2990	2900	126	890	1000	1960	5	1	12607989	372	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	3040	-2.96	20250107	2870	2.79	20250106	4095	-27.96	20240624	2305	27.98	20240320	0.02	N	002820	1000	126 억	63489	N	N	7	N	N
96	20250109	100134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3020	50	2	1.68	12100	4	0.07	3030	3030	3020	3860	2080	2970	3025.00	0.50	0	3056	3012	2966	2922	2876	2990	2900	126	890	1000	1960	5	1	12607989	381	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.25	2305	20240320	31.02	3040	-0.66	20250107	2870	5.23	20250106	4095	-26.25	20240624	2305	31.02	20240320	0.02	N	002820	1000	126 억	63489	N	N	7	N	N
97	20250109	090134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2970	0	3	0.00	0	0	0.00	0	0	0	3860	2080	2970	0.00	0.50	0	3056	3012	2966	2922	2876	2990	2900	126	890	1000	1960	5	1	12607989	374	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.47	2305	20240320	28.85	3040	-2.30	20250107	2870	3.48	20250106	4095	-27.47	20240624	2305	28.85	20240320	0.02	N	002820	1000	126 억	63489	N	N	7	N	N
98	20250108	160133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2970	-30	5	-1.00	17137890	5823	142.97	3000	3010	2920	3900	2100	3000	2942.83	0.50	18	3100	3050	2990	2940	2880	3075	2965	126	900	1000	1980	5	1	12607989	374	-0.23	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-27.47	2305	20240320	28.85	3040	-2.30	20250107	2870	3.48	20250106	4095	-27.47	20240624	2305	28.85	20240320	0.00	N	002820	1000	126 억	63471	N	N	7	N	N
99	20250108	150134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2970	-30	5	-1.00	14928200	5079	124.70	3000	3010	2920	3900	2100	3000	2939.20	0.50	71	3100	3050	2990	2940	2880	3075	2965	126	900	1000	1980	5	1	12607989	374	-0.23	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-27.47	2305	20240320	28.85	3040	-2.30	20250107	2870	3.48	20250106	4095	-27.47	20240624	2305	28.85	20240320	0.00	N	002820	1000	126 억	63471	N	N	3	N	N
100	20250108	140135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2960	-40	5	-1.33	1992180	667	16.38	3000	3010	2960	3900	2100	3000	2986.78	0.50	58	3100	3050	2990	2940	2880	3075	2965	126	900	1000	1980	5	1	12607989	373	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.72	2305	20240320	28.42	3040	-2.63	20250107	2870	3.14	20250106	4095	-27.72	20240624	2305	28.42	20240320	0.00	N	002820	1000	126 억	63471	N	N	3	N	N
101	20250108	130136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2960	-40	5	-1.33	1992180	667	16.38	3000	3010	2960	3900	2100	3000	2986.78	0.50	58	3100	3050	2990	2940	2880	3075	2965	126	900	1000	1980	5	1	12607989	373	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.72	2305	20240320	28.42	3040	-2.63	20250107	2870	3.14	20250106	4095	-27.72	20240624	2305	28.42	20240320	0.00	N	002820	1000	126 억	63471	N	N	3	N	N
102	20250108	120134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3010	10	2	0.33	1360790	454	11.15	3000	3010	2960	3900	2100	3000	2997.33	0.50	0	3100	3050	2990	2940	2880	3075	2965	126	900	1000	1980	5	1	12607989	380	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.50	2305	20240320	30.59	3040	-0.99	20250107	2870	4.88	20250106	4095	-26.50	20240624	2305	30.59	20240320	0.00	N	002820	1000	126 억	63471	N	N	3	N	N
103	20250108	110134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	0	3	0.00	918000	306	7.51	3000	3000	3000	3900	2100	3000	3000.00	0.50	0	3100	3050	2990	2940	2880	3075	2965	126	900	1000	1980	5	1	12607989	378	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3040	-1.32	20250107	2870	4.53	20250106	4095	-26.74	20240624	2305	30.15	20240320	0.00	N	002820	1000	126 억	63471	N	N	3	N	N
104	20250108	100133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	0	3	0.00	819000	273	6.70	3000	3000	3000	3900	2100	3000	3000.00	0.50	0	3100	3050	2990	2940	2880	3075	2965	126	900	1000	1980	5	1	12607989	378	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3040	-1.32	20250107	2870	4.53	20250106	4095	-26.74	20240624	2305	30.15	20240320	0.00	N	002820	1000	126 억	63471	N	N	3	N	N
105	20250108	090136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	0	3	0.00	234000	78	1.92	3000	3000	3000	3900	2100	3000	3000.00	0.50	0	3100	3050	2990	2940	2880	3075	2965	126	900	1000	1980	5	1	12607989	378	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3040	-1.32	20250107	2870	4.53	20250106	4095	-26.74	20240624	2305	30.15	20240320	0.00	N	002820	1000	126 억	63471	N	N	3	N	N
106	20250107	160134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	35	2	1.18	12103830	4073	64.64	2965	3040	2930	3850	2080	2965	2971.65	0.50	-59	3041	3002	2936	2897	2831	3022	2917	126	885	1000	1950	5	1	12607989	378	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3040	-1.32	20250107	2870	4.53	20250106	4095	-26.74	20240624	2305	30.15	20240320	0.00	N	002820	1000	126 억	63530	N	N	3	N	N
107	20250107	150134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2930	-35	5	-1.18	8152840	2755	43.72	2965	2985	2930	3850	2080	2965	2959.29	0.50	124	3041	3002	2936	2897	2831	3022	2917	126	885	1000	1950	5	1	12607989	369	-0.23	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-28.45	2305	20240320	27.11	2985	-1.84	20250107	2870	2.09	20250106	4095	-28.45	20240624	2305	27.11	20240320	0.00	N	002820	1000	126 억	63530	N	N	0	N	N
108	20250107	140133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2935	-30	5	-1.01	7918315	2675	42.45	2965	2985	2935	3850	2080	2965	2960.12	0.50	124	3041	3002	2936	2897	2831	3022	2917	126	885	1000	1950	5	1	12607989	370	-0.23	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-28.33	2305	20240320	27.33	2985	-1.68	20250107	2870	2.26	20250106	4095	-28.33	20240624	2305	27.33	20240320	0.00	N	002820	1000	126 억	63530	N	N	0	N	N
109	20250107	130133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2960	-5	5	-0.17	6166120	2078	32.98	2965	2985	2935	3850	2080	2965	2967.33	0.50	124	3041	3002	2936	2897	2831	3022	2917	126	885	1000	1950	5	1	12607989	373	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.72	2305	20240320	28.42	2985	-0.84	20250107	2870	3.14	20250106	4095	-27.72	20240624	2305	28.42	20240320	0.00	N	002820	1000	126 억	63530	N	N	0	N	N
110	20250107	120134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	0	3	0.00	4141385	1395	22.14	2965	2985	2965	3850	2080	2965	2968.73	0.50	-49	3041	3002	2936	2897	2831	3022	2917	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	2985	-0.67	20250107	2870	3.31	20250106	4095	-27.59	20240624	2305	28.63	20240320	0.00	N	002820	1000	126 억	63530	N	N	0	N	N
111	20250107	110133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2970	5	2	0.17	3299235	1111	17.63	2965	2985	2965	3850	2080	2965	2969.61	0.50	-49	3041	3002	2936	2897	2831	3022	2917	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.47	2305	20240320	28.85	2985	-0.50	20250107	2870	3.48	20250106	4095	-27.47	20240624	2305	28.85	20240320	0.00	N	002820	1000	126 억	63530	N	N	0	N	N
112	20250107	100134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2970	5	2	0.17	1912245	644	10.22	2965	2985	2965	3850	2080	2965	2969.32	0.50	-49	3041	3002	2936	2897	2831	3022	2917	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.47	2305	20240320	28.85	2985	-0.50	20250107	2870	3.48	20250106	4095	-27.47	20240624	2305	28.85	20240320	0.00	N	002820	1000	126 억	63530	N	N	0	N	N
113	20250107	090134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	0	3	0.00	931010	314	4.98	2965	2965	2965	3850	2080	2965	2965.00	0.50	-46	3041	3002	2936	2897	2831	3022	2917	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	2975	-0.34	20250106	2870	3.31	20250106	4095	-27.59	20240624	2305	28.63	20240320	0.00	N	002820	1000	126 억	63530	N	N	0	N	N
114	20250106	160133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	90	2	3.13	18387315	6291	121.82	2870	2975	2870	3735	2015	2875	2922.78	0.50	71	2988	2931	2903	2846	2818	2917	2832	126	860	1000	1890	5	1	12607989	374	-0.23	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	2975	-0.34	20250106	2870	3.31	20250106	4095	-27.59	20240624	2305	28.63	20240320	0.00	N	002820	1000	126 억	63467	N	N	0	N	N
115	20250106	150133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2920	45	2	1.57	14395195	4934	95.55	2870	2975	2870	3735	2015	2875	2917.55	0.50	120	2988	2931	2903	2846	2818	2917	2832	126	860	1000	1890	5	1	12607989	368	-0.23	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-28.69	2305	20240320	26.68	2975	-1.85	20250106	2870	1.74	20250106	4095	-28.69	20240624	2305	26.68	20240320	0.00	N	002820	1000	126 억	63467	N	N	0	N	N
116	20250106	140132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	75	2	2.61	11279940	3873	75.00	2870	2975	2870	3735	2015	2875	2912.46	0.50	-26	2988	2931	2903	2846	2818	2917	2832	126	860	1000	1890	5	1	12607989	372	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	2975	-0.84	20250106	2870	2.79	20250106	4095	-27.96	20240624	2305	27.98	20240320	0.00	N	002820	1000	126 억	63467	N	N	0	N	N
117	20250106	130132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2975	100	2	3.48	10605055	3645	70.58	2870	2975	2870	3735	2015	2875	2909.48	0.50	-40	2988	2931	2903	2846	2818	2917	2832	126	860	1000	1890	5	1	12607989	375	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-27.35	2305	20240320	29.07	2975	0.00	20250106	2870	3.66	20250106	4095	-27.35	20240624	2305	29.07	20240320	0.00	N	002820	1000	126 억	63467	N	N	0	N	N
118	20250106	120132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2970	95	2	3.30	10518885	3616	70.02	2870	2970	2870	3735	2015	2875	2908.98	0.50	-33	2988	2931	2903	2846	2818	2917	2832	126	860	1000	1890	5	1	12607989	374	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-27.47	2305	20240320	28.85	2970	0.00	20250106	2870	3.48	20250106	4095	-27.47	20240624	2305	28.85	20240320	0.00	N	002820	1000	126 억	63467	N	N	0	N	N
119	20250106	110133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2935	60	2	2.09	5969305	2066	40.01	2870	2935	2870	3735	2015	2875	2889.31	0.50	37	2988	2931	2903	2846	2818	2917	2832	126	860	1000	1890	5	1	12607989	370	-0.23	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-28.33	2305	20240320	27.33	2965	-1.01	20250102	2870	2.26	20250106	4095	-28.33	20240624	2305	27.33	20240320	0.00	N	002820	1000	126 억	63467	N	N	0	N	N
120	20250106	100132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2900	25	2	0.87	4210850	1463	28.33	2870	2900	2870	3735	2015	2875	2878.23	0.50	7	2988	2931	2903	2846	2818	2917	2832	126	860	1000	1890	5	1	12607989	366	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.18	2305	20240320	25.81	2965	-2.19	20250102	2870	1.05	20250106	4095	-29.18	20240624	2305	25.81	20240320	0.00	N	002820	1000	126 억	63467	N	N	0	N	N
121	20250106	090132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2875	0	3	0.00	0	0	0.00	0	0	0	3735	2015	2875	0.00	0.50	0	2988	2931	2903	2846	2818	2917	2832	126	860	1000	1890	5	1	12607989	362	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-29.79	2305	20240320	24.73	2965	-3.04	20250102	2875	0.00	20250103	4095	-29.79	20240624	2305	24.73	20240320	0.00	N	002820	1000	126 억	63467	N	N	0	N	N
122	20250103	160133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2875	-90	5	-3.04	14981730	5164	139.68	2960	2960	2875	3850	2080	2965	2901.19	0.50	-26	2998	2981	2948	2931	2898	2990	2940	126	885	1000	1950	5	1	12607989	362	-0.23	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-29.79	2305	20240320	24.73	2965	-3.04	20250102	2875	0.00	20250103	4095	-29.79	20240624	2305	24.73	20240320	0.00	N	002820	1000	126 억	63493	N	N	0	N	N
123	20250103	150133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2935	-30	5	-1.01	13949605	4805	129.97	2960	2960	2880	3850	2080	2965	2903.14	0.50	-26	2998	2981	2948	2931	2898	2990	2940	126	885	1000	1950	5	1	12607989	370	-0.23	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-28.33	2305	20240320	27.33	2965	-1.01	20250102	2880	1.91	20250103	4095	-28.33	20240624	2305	27.33	20240320	0.00	N	002820	1000	126 억	63493	N	N	0	N	N
124	20250103	140132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2940	-25	5	-0.84	10468300	3601	97.40	2960	2960	2880	3850	2080	2965	2907.05	0.50	-24	2998	2981	2948	2931	2898	2990	2940	126	885	1000	1950	5	1	12607989	371	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-28.21	2305	20240320	27.55	2965	-0.84	20250102	2880	2.08	20250103	4095	-28.21	20240624	2305	27.55	20240320	0.00	N	002820	1000	126 억	63493	N	N	0	N	N
125	20250103	130132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2940	-25	5	-0.84	10468300	3601	97.40	2960	2960	2880	3850	2080	2965	2907.05	0.50	-24	2998	2981	2948	2931	2898	2990	2940	126	885	1000	1950	5	1	12607989	371	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-28.21	2305	20240320	27.55	2965	-0.84	20250102	2880	2.08	20250103	4095	-28.21	20240624	2305	27.55	20240320	0.00	N	002820	1000	126 억	63493	N	N	0	N	N
126	20250103	120132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2915	-50	5	-1.69	7094155	2443	66.08	2960	2960	2880	3850	2080	2965	2903.87	0.50	45	2998	2981	2948	2931	2898	2990	2940	126	885	1000	1950	5	1	12607989	368	-0.23	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	2965	-1.69	20250102	2880	1.22	20250103	4095	-28.82	20240624	2305	26.46	20240320	0.00	N	002820	1000	126 억	63493	N	N	0	N	N
127	20250103	110132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2915	-50	5	-1.69	5971880	2058	55.67	2960	2960	2880	3850	2080	2965	2901.79	0.50	395	2998	2981	2948	2931	2898	2990	2940	126	885	1000	1950	5	1	12607989	368	-0.23	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	2965	-1.69	20250102	2880	1.22	20250103	4095	-28.82	20240624	2305	26.46	20240320	0.00	N	002820	1000	126 억	63493	N	N	0	N	N
128	20250103	100132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2955	-10	5	-0.34	85670	29	0.78	2960	2960	2920	3850	2080	2965	2954.14	0.50	-25	2998	2981	2948	2931	2898	2990	2940	126	885	1000	1950	5	1	12607989	373	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.84	2305	20240320	28.20	2965	-0.34	20250102	2915	1.37	20250102	4095	-27.84	20240624	2305	28.20	20240320	0.00	N	002820	1000	126 억	63493	N	N	0	N	N
129	20250103	090132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	0.50	0	2998	2981	2948	2931	2898	2990	2940	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	2965	0.00	20250102	2915	1.72	20250102	4095	-27.59	20240624	2305	28.63	20240320	0.00	N	002820	1000	126 억	63493	N	N	0	N	N
130	20250102	160132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	0	3	0.00	10877830	3696	190.91	2965	2965	2915	3850	2080	2965	2943.14	0.50	-47	3008	2986	2943	2921	2878	2997	2932	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	2965	0.00	20250102	2915	1.72	20250102	4095	-27.59	20240624	2305	28.63	20240320	0.00	N	002820	1000	126 억	63548	N	N	0	N	N
131	20250102	150132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2960	-5	5	-0.17	10412325	3539	182.80	2965	2965	2915	3850	2080	2965	2942.17	0.50	-42	3008	2986	2943	2921	2878	2997	2932	126	885	1000	1950	5	1	12607989	373	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-27.72	2305	20240320	28.42	2965	-0.17	20250102	2915	1.54	20250102	4095	-27.72	20240624	2305	28.42	20240320	0.00	N	002820	1000	126 억	63548	N	N	0	N	N
132	20250102	140131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	0	3	0.00	9270920	3154	162.91	2965	2965	2915	3850	2080	2965	2939.42	0.50	-60	3008	2986	2943	2921	2878	2997	2932	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	2965	0.00	20250102	2915	1.72	20250102	4095	-27.59	20240624	2305	28.63	20240320	0.00	N	002820	1000	126 억	63548	N	N	0	N	N
133	20250102	130132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2920	-45	5	-1.52	7151065	2436	125.83	2965	2965	2915	3850	2080	2965	2935.58	0.50	-60	3008	2986	2943	2921	2878	2997	2932	126	885	1000	1950	5	1	12607989	368	-0.23	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-28.69	2305	20240320	26.68	2965	-1.52	20250102	2915	0.17	20250102	4095	-28.69	20240624	2305	26.68	20240320	0.00	N	002820	1000	126 억	63548	N	N	0	N	N
134	20250102	120132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2920	-45	5	-1.52	4485110	1523	78.67	2965	2965	2915	3850	2080	2965	2944.92	0.50	-59	3008	2986	2943	2921	2878	2997	2932	126	885	1000	1950	5	1	12607989	368	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-28.69	2305	20240320	26.68	2965	-1.52	20250102	2915	0.17	20250102	4095	-28.69	20240624	2305	26.68	20240320	0.00	N	002820	1000	126 억	63548	N	N	0	N	N
135	20250102	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	-15	5	-0.51	1051380	357	18.44	2965	2965	2915	3850	2080	2965	2945.04	0.50	-34	3008	2986	2943	2921	2878	2997	2932	126	885	1000	1950	5	1	12607989	372	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	2965	-0.51	20250102	2915	1.20	20250102	4095	-27.96	20240624	2305	27.98	20240320	0.00	N	002820	1000	126 억	63548	N	N	0	N	N
136	20250102	100132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	0	3	0.00	53370	18	0.93	2965	2965	2965	3850	2080	2965	2965.00	0.50	-2	3008	2986	2943	2921	2878	2997	2932	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	2965	0.00	20250102	2965	0.00	20250102	4095	-27.59	20240624	2305	28.63	20240320	0.00	N	002820	1000	126 억	63548	N	N	0	N	N
137	20250102	090131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	0.50	0	3008	2986	2943	2921	2878	2997	2932	126	885	1000	1950	5	1	12607989	374	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	0	0.00	0	0	0.00	0	4095	-27.59	20240624	2305	28.63	20240320	0.00	N	002820	1000	126 억	63548	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History