KissMeData/002820/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	20240531	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	50	2	1.80	47756070	17176	46.69	2730	2870	2730	3610	1950	2780	2780.40	0.59	976	2866	2822	2801	2757	2736	2812	2747	126	830	1000	1830	5	1	12607989	357	-0.22	0.15	12	0.14	-12762.00	18943.00	3875	20240117	-26.97	2270	20231030	24.67	3875	-26.97	20240117	2305	22.78	20240320	3875	-26.97	20240117	2270	24.67	20231030	0.17	N	002820	1000	126 억	74730	N	N	0	N	N
3	20240531	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	-15	5	-0.54	28553735	10325	28.07	2730	2785	2730	3610	1950	2780	2765.49	0.59	978	2866	2822	2801	2757	2736	2812	2747	126	830	1000	1830	5	1	12607989	349	-0.22	0.15	12	0.08	-12762.00	18943.00	3875	20240117	-28.65	2270	20231030	21.81	3875	-28.65	20240117	2305	19.96	20240320	3875	-28.65	20240117	2270	21.81	20231030	0.17	N	002820	1000	126 억	74730	N	N	0	N	N
4	20240531	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	-15	5	-0.54	15167410	5481	14.90	2730	2785	2730	3610	1950	2780	2767.27	0.59	898	2866	2822	2801	2757	2736	2812	2747	126	830	1000	1830	5	1	12607989	349	-0.22	0.15	12	0.04	-12762.00	18943.00	3875	20240117	-28.65	2270	20231030	21.81	3875	-28.65	20240117	2305	19.96	20240320	3875	-28.65	20240117	2270	21.81	20231030	0.17	N	002820	1000	126 억	74730	N	N	0	N	N
5	20240531	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	0	3	0.00	12369190	4469	12.15	2730	2785	2730	3610	1950	2780	2767.78	0.59	568	2866	2822	2801	2757	2736	2812	2747	126	830	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.04	-12762.00	18943.00	3875	20240117	-28.26	2270	20231030	22.47	3875	-28.26	20240117	2305	20.61	20240320	3875	-28.26	20240117	2270	22.47	20231030	0.17	N	002820	1000	126 억	74730	N	N	0	N	N
6	20240531	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	0	3	0.00	12369190	4469	12.15	2730	2785	2730	3610	1950	2780	2767.78	0.59	568	2866	2822	2801	2757	2736	2812	2747	126	830	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.04	-12762.00	18943.00	3875	20240117	-28.26	2270	20231030	22.47	3875	-28.26	20240117	2305	20.61	20240320	3875	-28.26	20240117	2270	22.47	20231030	0.17	N	002820	1000	126 억	74730	N	N	0	N	N
7	20240531	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	0	3	0.00	12363635	4467	12.14	2730	2785	2730	3610	1950	2780	2767.77	0.59	568	2866	2822	2801	2757	2736	2812	2747	126	830	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.04	-12762.00	18943.00	3875	20240117	-28.26	2270	20231030	22.47	3875	-28.26	20240117	2305	20.61	20240320	3875	-28.26	20240117	2270	22.47	20231030	0.17	N	002820	1000	126 억	74730	N	N	0	N	N
8	20240531	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	-15	5	-0.54	5516815	2002	5.44	2730	2780	2730	3610	1950	2780	2755.65	0.59	468	2866	2822	2801	2757	2736	2812	2747	126	830	1000	1830	5	1	12607989	349	-0.22	0.15	12	0.02	-12762.00	18943.00	3875	20240117	-28.65	2270	20231030	21.81	3875	-28.65	20240117	2305	19.96	20240320	3875	-28.65	20240117	2270	21.81	20231030	0.17	N	002820	1000	126 억	74730	N	N	0	N	N
9	20240531	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	-45	5	-1.62	259490	95	0.26	2730	2735	2730	3610	1950	2780	2731.47	0.59	28	2866	2822	2801	2757	2736	2812	2747	126	830	1000	1830	5	1	12607989	345	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-29.42	2270	20231030	20.48	3875	-29.42	20240117	2305	18.66	20240320	3875	-29.42	20240117	2270	20.48	20231030	0.17	N	002820	1000	126 억	74730	N	N	0	N	N
10	20240530	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	-95	5	-3.30	102845370	36756	115.69	2845	2845	2780	3735	2015	2875	2798.86	0.59	-84	2935	2905	2845	2815	2755	2920	2830	126	860	1000	1890	5	1	12607989	351	-0.22	0.15	12	0.29	-12762.00	18943.00	3875	20240117	-28.26	2270	20231030	22.47	3875	-28.26	20240117	2305	20.61	20240320	3875	-28.26	20240117	2270	22.47	20231030	0.17	N	002820	1000	126 억	74822	N	N	0	N	N
11	20240530	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-60	5	-2.09	78116965	27872	87.73	2845	2845	2780	3735	2015	2875	2802.70	0.59	14	2935	2905	2845	2815	2755	2920	2830	126	860	1000	1890	5	1	12607989	355	-0.22	0.15	12	0.22	-12762.00	18943.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2305	22.13	20240320	3875	-27.35	20240117	2270	24.01	20231030	0.17	N	002820	1000	126 억	74822	N	N	0	N	N
12	20240530	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-60	5	-2.09	55574105	19813	62.36	2845	2845	2790	3735	2015	2875	2804.93	0.59	-241	2935	2905	2845	2815	2755	2920	2830	126	860	1000	1890	5	1	12607989	355	-0.22	0.15	12	0.16	-12762.00	18943.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2305	22.13	20240320	3875	-27.35	20240117	2270	24.01	20231030	0.17	N	002820	1000	126 억	74822	N	N	0	N	N
13	20240530	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-60	5	-2.09	43163160	15384	48.42	2845	2845	2795	3735	2015	2875	2805.72	0.59	-5	2935	2905	2845	2815	2755	2920	2830	126	860	1000	1890	5	1	12607989	355	-0.22	0.15	12	0.12	-12762.00	18943.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2305	22.13	20240320	3875	-27.35	20240117	2270	24.01	20231030	0.17	N	002820	1000	126 억	74822	N	N	0	N	N
14	20240530	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-60	5	-2.09	33283470	11854	37.31	2845	2845	2795	3735	2015	2875	2807.78	0.59	-45	2935	2905	2845	2815	2755	2920	2830	126	860	1000	1890	5	1	12607989	355	-0.22	0.15	12	0.09	-12762.00	18943.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2305	22.13	20240320	3875	-27.35	20240117	2270	24.01	20231030	0.17	N	002820	1000	126 억	74822	N	N	0	N	N
15	20240530	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-80	5	-2.78	30470470	10854	34.16	2845	2845	2795	3735	2015	2875	2807.30	0.59	289	2935	2905	2845	2815	2755	2920	2830	126	860	1000	1890	5	1	12607989	352	-0.22	0.15	12	0.09	-12762.00	18943.00	3875	20240117	-27.87	2270	20231030	23.13	3875	-27.87	20240117	2305	21.26	20240320	3875	-27.87	20240117	2270	23.13	20231030	0.17	N	002820	1000	126 억	74822	N	N	0	N	N
16	20240530	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	-75	5	-2.61	15624470	5554	17.48	2845	2845	2800	3735	2015	2875	2813.19	0.59	-64	2935	2905	2845	2815	2755	2920	2830	126	860	1000	1890	5	1	12607989	353	-0.22	0.15	12	0.04	-12762.00	18943.00	3875	20240117	-27.74	2270	20231030	23.35	3875	-27.74	20240117	2305	21.48	20240320	3875	-27.74	20240117	2270	23.35	20231030	0.17	N	002820	1000	126 억	74822	N	N	0	N	N
17	20240530	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	-30	5	-1.04	28450	10	0.03	2845	2845	2845	3735	2015	2875	2845.00	0.59	0	2935	2905	2845	2815	2755	2920	2830	126	860	1000	1890	5	1	12607989	359	-0.22	0.15	12	0.00	-12762.00	18943.00	3875	20240117	-26.58	2270	20231030	25.33	3875	-26.58	20240117	2305	23.43	20240320	3875	-26.58	20240117	2270	25.33	20231030	0.17	N	002820	1000	126 억	74822	N	N	0	N	N
18	20240529	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	10	2	0.35	89800430	31769	142.85	2835	2875	2785	3720	2010	2865	2826.62	0.60	-566	2911	2887	2841	2817	2771	2900	2830	126	855	1000	1890	5	1	12607989	362	-0.23	0.15	12	0.25	-12762.00	18943.00	3875	20240117	-25.81	2270	20231030	26.65	3875	-25.81	20240117	2305	24.73	20240320	3875	-25.81	20240117	2270	26.65	20231030	0.17	N	002820	1000	126 억	75396	N	N	0	N	N
19	20240529	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-45	5	-1.57	67394075	23883	107.39	2835	2875	2795	3720	2010	2865	2821.84	0.60	1391	2911	2887	2841	2817	2771	2900	2830	126	855	1000	1890	5	1	12607989	356	-0.22	0.15	12	0.19	-12762.00	18943.00	3875	20240117	-27.23	2270	20231030	24.23	3875	-27.23	20240117	2305	22.34	20240320	3875	-27.23	20240117	2270	24.23	20231030	0.17	N	002820	1000	126 억	75396	N	N	0	N	N
20	20240529	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-45	5	-1.57	67317935	23856	107.27	2835	2875	2795	3720	2010	2865	2821.85	0.60	1383	2911	2887	2841	2817	2771	2900	2830	126	855	1000	1890	5	1	12607989	356	-0.22	0.15	12	0.19	-12762.00	18943.00	3875	20240117	-27.23	2270	20231030	24.23	3875	-27.23	20240117	2305	22.34	20240320	3875	-27.23	20240117	2270	24.23	20231030	0.17	N	002820	1000	126 억	75396	N	N	0	N	N
21	20240529	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-45	5	-1.57	60473560	21414	96.29	2835	2875	2795	3720	2010	2865	2824.02	0.60	628	2911	2887	2841	2817	2771	2900	2830	126	855	1000	1890	5	1	12607989	356	-0.22	0.15	12	0.17	-12762.00	18943.00	3875	20240117	-27.23	2270	20231030	24.23	3875	-27.23	20240117	2305	22.34	20240320	3875	-27.23	20240117	2270	24.23	20231030	0.17	N	002820	1000	126 억	75396	N	N	0	N	N
22	20240529	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2865	0	3	0.00	40689005	14399	64.75	2835	2865	2800	3720	2010	2865	2825.82	0.60	-66	2911	2887	2841	2817	2771	2900	2830	126	855	1000	1890	5	1	12607989	361	-0.22	0.15	12	0.11	-12762.00	18943.00	3875	20240117	-26.06	2270	20231030	26.21	3875	-26.06	20240117	2305	24.30	20240320	3875	-26.06	20240117	2270	26.21	20231030	0.17	N	002820	1000	126 억	75396	N	N	0	N	N
23	20240529	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-35	5	-1.22	31385955	11137	50.08	2835	2840	2800	3720	2010	2865	2818.17	0.60	288	2911	2887	2841	2817	2771	2900	2830	126	855	1000	1890	5	1	12607989	357	-0.22	0.15	12	0.09	-12762.00	18943.00	3875	20240117	-26.97	2270	20231030	24.67	3875	-26.97	20240117	2305	22.78	20240320	3875	-26.97	20240117	2270	24.67	20231030	0.17	N	002820	1000	126 억	75396	N	N	0	N	N
24	20240529	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-60	5	-2.09	30856005	10949	49.23	2835	2835	2800	3720	2010	2865	2818.16	0.60	470	2911	2887	2841	2817	2771	2900	2830	126	855	1000	1890	5	1	12607989	354	-0.22	0.15	12	0.09	-12762.00	18943.00	3875	20240117	-27.61	2270	20231030	23.57	3875	-27.61	20240117	2305	21.69	20240320	3875	-27.61	20240117	2270	23.57	20231030	0.17	N	002820	1000	126 억	75396	N	N	0	N	N
25	20240529	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	-30	5	-1.05	1219050	430	1.93	2835	2835	2835	3720	2010	2865	2835.00	0.60	179	2911	2887	2841	2817	2771	2900	2830	126	855	1000	1890	5	1	12607989	357	-0.22	0.15	12	0.00	-12762.00	18943.00	3875	20240117	-26.84	2270	20231030	24.89	3875	-26.84	20240117	2305	22.99	20240320	3875	-26.84	20240117	2270	24.89	20231030	0.17	N	002820	1000	126 억	75396	N	N	0	N	N
26	20240528	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2865	40	2	1.42	62787435	22234	63.16	2795	2865	2795	3670	1980	2825	2823.92	0.60	338	2885	2855	2810	2780	2735	2870	2795	126	845	1000	1860	5	1	12607989	361	-0.22	0.15	12	0.18	-12762.00	18943.00	3875	20240117	-26.06	2270	20231030	26.21	3875	-26.06	20240117	2305	24.30	20240320	3875	-26.06	20240117	2270	26.21	20231030	0.17	N	002820	1000	126 억	75066	N	N	0	N	N
27	20240528	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	15	2	0.53	54789740	19426	55.18	2795	2840	2795	3670	1980	2825	2820.43	0.60	280	2885	2855	2810	2780	2735	2870	2795	126	845	1000	1860	5	1	12607989	358	-0.22	0.15	12	0.15	-12762.00	18943.00	3875	20240117	-26.71	2270	20231030	25.11	3875	-26.71	20240117	2305	23.21	20240320	3875	-26.71	20240117	2270	25.11	20231030	0.17	N	002820	1000	126 억	75066	N	N	0	N	N
28	20240528	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	15	2	0.53	45374805	16110	45.76	2795	2840	2795	3670	1980	2825	2816.56	0.60	266	2885	2855	2810	2780	2735	2870	2795	126	845	1000	1860	5	1	12607989	358	-0.22	0.15	12	0.13	-12762.00	18943.00	3875	20240117	-26.71	2270	20231030	25.11	3875	-26.71	20240117	2305	23.21	20240320	3875	-26.71	20240117	2270	25.11	20231030	0.17	N	002820	1000	126 억	75066	N	N	0	N	N
29	20240528	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	10	2	0.35	38418900	13658	38.80	2795	2835	2795	3670	1980	2825	2812.92	0.60	245	2885	2855	2810	2780	2735	2870	2795	126	845	1000	1860	5	1	12607989	357	-0.22	0.15	12	0.11	-12762.00	18943.00	3875	20240117	-26.84	2270	20231030	24.89	3875	-26.84	20240117	2305	22.99	20240320	3875	-26.84	20240117	2270	24.89	20231030	0.17	N	002820	1000	126 억	75066	N	N	0	N	N
30	20240528	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-15	5	-0.53	33680160	11975	34.02	2795	2825	2795	3670	1980	2825	2812.54	0.60	224	2885	2855	2810	2780	2735	2870	2795	126	845	1000	1860	5	1	12607989	354	-0.22	0.15	12	0.09	-12762.00	18943.00	3875	20240117	-27.48	2270	20231030	23.79	3875	-27.48	20240117	2305	21.91	20240320	3875	-27.48	20240117	2270	23.79	20231030	0.17	N	002820	1000	126 억	75066	N	N	0	N	N
31	20240528	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-10	5	-0.35	33593050	11944	33.93	2795	2825	2795	3670	1980	2825	2812.55	0.60	225	2885	2855	2810	2780	2735	2870	2795	126	845	1000	1860	5	1	12607989	355	-0.22	0.15	12	0.09	-12762.00	18943.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2305	22.13	20240320	3875	-27.35	20240117	2270	24.01	20231030	0.17	N	002820	1000	126 억	75066	N	N	0	N	N
32	20240528	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-10	5	-0.35	33367875	11864	33.70	2795	2825	2795	3670	1980	2825	2812.53	0.60	224	2885	2855	2810	2780	2735	2870	2795	126	845	1000	1860	5	1	12607989	355	-0.22	0.15	12	0.09	-12762.00	18943.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2305	22.13	20240320	3875	-27.35	20240117	2270	24.01	20231030	0.17	N	002820	1000	126 억	75066	N	N	0	N	N
33	20240528	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-30	5	-1.06	1377935	493	1.40	2795	2795	2795	3670	1980	2825	2795.00	0.60	0	2885	2855	2810	2780	2735	2870	2795	126	845	1000	1860	5	1	12607989	352	-0.22	0.15	12	0.00	-12762.00	18943.00	3875	20240117	-27.87	2270	20231030	23.13	3875	-27.87	20240117	2305	21.26	20240320	3875	-27.87	20240117	2270	23.13	20231030	0.17	N	002820	1000	126 억	75066	N	N	0	N	N
34	20240527	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	10	2	0.36	98395790	35201	53.56	2790	2840	2765	3655	1975	2815	2795.26	0.60	-1124	2918	2866	2763	2711	2608	2892	2737	126	840	1000	1850	5	1	12607989	356	-0.22	0.15	12	0.28	-12762.00	18943.00	3875	20240117	-27.10	2270	20231030	24.45	3875	-27.10	20240117	2305	22.56	20240320	3875	-27.10	20240117	2270	24.45	20231030	0.17	N	002820	1000	126 억	76190	N	N	0	N	N
35	20240527	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-10	5	-0.36	94479800	33813	51.45	2790	2840	2765	3655	1975	2815	2794.19	0.60	-1027	2918	2866	2763	2711	2608	2892	2737	126	840	1000	1850	5	1	12607989	354	-0.22	0.15	12	0.27	-12762.00	18943.00	3875	20240117	-27.61	2270	20231030	23.57	3875	-27.61	20240117	2305	21.69	20240320	3875	-27.61	20240117	2270	23.57	20231030	0.17	N	002820	1000	126 억	76190	N	N	0	N	N
36	20240527	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	0	3	0.00	53801300	19273	29.33	2790	2815	2770	3655	1975	2815	2791.54	0.60	-1439	2918	2866	2763	2711	2608	2892	2737	126	840	1000	1850	5	1	12607989	355	-0.22	0.15	12	0.15	-12762.00	18943.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2305	22.13	20240320	3875	-27.35	20240117	2270	24.01	20231030	0.17	N	002820	1000	126 억	76190	N	N	0	N	N
37	20240527	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-10	5	-0.36	36728605	13157	20.02	2790	2815	2770	3655	1975	2815	2791.56	0.60	-1479	2918	2866	2763	2711	2608	2892	2737	126	840	1000	1850	5	1	12607989	354	-0.22	0.15	12	0.10	-12762.00	18943.00	3875	20240117	-27.61	2270	20231030	23.57	3875	-27.61	20240117	2305	21.69	20240320	3875	-27.61	20240117	2270	23.57	20231030	0.17	N	002820	1000	126 억	76190	N	N	0	N	N
38	20240527	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-10	5	-0.36	28327785	10133	15.42	2790	2815	2775	3655	1975	2815	2795.60	0.60	-1476	2918	2866	2763	2711	2608	2892	2737	126	840	1000	1850	5	1	12607989	354	-0.22	0.15	12	0.08	-12762.00	18943.00	3875	20240117	-27.61	2270	20231030	23.57	3875	-27.61	20240117	2305	21.69	20240320	3875	-27.61	20240117	2270	23.57	20231030	0.17	N	002820	1000	126 억	76190	N	N	0	N	N
39	20240527	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	-30	5	-1.07	21221620	7589	11.55	2790	2815	2775	3655	1975	2815	2796.37	0.60	-1461	2918	2866	2763	2711	2608	2892	2737	126	840	1000	1850	5	1	12607989	351	-0.22	0.15	12	0.06	-12762.00	18943.00	3875	20240117	-28.13	2270	20231030	22.69	3875	-28.13	20240117	2305	20.82	20240320	3875	-28.13	20240117	2270	22.69	20231030	0.17	N	002820	1000	126 억	76190	N	N	0	N	N
40	20240527	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	-30	5	-1.07	15879485	5684	8.65	2790	2815	2775	3655	1975	2815	2793.72	0.60	-1375	2918	2866	2763	2711	2608	2892	2737	126	840	1000	1850	5	1	12607989	351	-0.22	0.15	12	0.05	-12762.00	18943.00	3875	20240117	-28.13	2270	20231030	22.69	3875	-28.13	20240117	2305	20.82	20240320	3875	-28.13	20240117	2270	22.69	20231030	0.17	N	002820	1000	126 억	76190	N	N	0	N	N
41	20240527	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-5	5	-0.18	1585135	568	0.86	2790	2815	2790	3655	1975	2815	2790.73	0.60	-29	2918	2866	2763	2711	2608	2892	2737	126	840	1000	1850	5	1	12607989	354	-0.22	0.15	12	0.00	-12762.00	18943.00	3875	20240117	-27.48	2270	20231030	23.79	3875	-27.48	20240117	2305	21.91	20240320	3875	-27.48	20240117	2270	23.79	20231030	0.17	N	002820	1000	126 억	76190	N	N	0	N	N
42	20240524	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	75	2	2.74	177152780	65354	168.89	2730	2815	2660	3560	1920	2740	2710.01	0.62	-2443	2790	2765	2715	2690	2640	2777	2702	126	820	1000	1800	5	1	12607989	355	-0.22	0.15	12	0.52	-12762.00	18943.00	3875	20240117	-27.35	2270	20231030	24.01	3875	-27.35	20240117	2305	22.13	20240320	3875	-27.35	20240117	2270	24.01	20231030	0.17	N	002820	1000	126 억	78641	N	N	0	N	N
43	20240524	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	-15	5	-0.55	110608505	41141	106.32	2730	2730	2660	3560	1920	2740	2688.52	0.62	-161	2790	2765	2715	2690	2640	2777	2702	126	820	1000	1800	5	1	12607989	344	-0.21	0.14	12	0.33	-12762.00	18943.00	3875	20240117	-29.68	2270	20231030	20.04	3875	-29.68	20240117	2305	18.22	20240320	3875	-29.68	20240117	2270	20.04	20231030	0.17	N	002820	1000	126 억	78641	N	N	0	N	N
44	20240524	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-70	5	-2.55	51029415	18950	48.97	2730	2730	2670	3560	1920	2740	2692.85	0.62	1909	2790	2765	2715	2690	2640	2777	2702	126	820	1000	1800	5	1	12607989	337	-0.21	0.14	12	0.15	-12762.00	18943.00	3875	20240117	-31.10	2270	20231030	17.62	3875	-31.10	20240117	2305	15.84	20240320	3875	-31.10	20240117	2270	17.62	20231030	0.17	N	002820	1000	126 억	78641	N	N	0	N	N
45	20240524	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	-45	5	-1.64	37167170	13769	35.58	2730	2730	2685	3560	1920	2740	2699.34	0.62	1055	2790	2765	2715	2690	2640	2777	2702	126	820	1000	1800	5	1	12607989	340	-0.21	0.14	12	0.11	-12762.00	18943.00	3875	20240117	-30.45	2270	20231030	18.72	3875	-30.45	20240117	2305	16.92	20240320	3875	-30.45	20240117	2270	18.72	20231030	0.17	N	002820	1000	126 억	78641	N	N	0	N	N
46	20240524	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	-40	5	-1.46	31661735	11721	30.29	2730	2730	2690	3560	1920	2740	2701.28	0.62	493	2790	2765	2715	2690	2640	2777	2702	126	820	1000	1800	5	1	12607989	340	-0.21	0.14	12	0.09	-12762.00	18943.00	3875	20240117	-30.32	2270	20231030	18.94	3875	-30.32	20240117	2305	17.14	20240320	3875	-30.32	20240117	2270	18.94	20231030	0.17	N	002820	1000	126 억	78641	N	N	0	N	N
47	20240524	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	-40	5	-1.46	2969685	1095	2.83	2730	2730	2690	3560	1920	2740	2712.04	0.62	42	2790	2765	2715	2690	2640	2777	2702	126	820	1000	1800	5	1	12607989	340	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-30.32	2270	20231030	18.94	3875	-30.32	20240117	2305	17.14	20240320	3875	-30.32	20240117	2270	18.94	20231030	0.17	N	002820	1000	126 억	78641	N	N	0	N	N
48	20240524	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	-40	5	-1.46	2867085	1057	2.73	2730	2730	2690	3560	1920	2740	2712.47	0.62	36	2790	2765	2715	2690	2640	2777	2702	126	820	1000	1800	5	1	12607989	340	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-30.32	2270	20231030	18.94	3875	-30.32	20240117	2305	17.14	20240320	3875	-30.32	20240117	2270	18.94	20231030	0.17	N	002820	1000	126 억	78641	N	N	0	N	N
49	20240524	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	-10	5	-0.36	723450	265	0.68	2730	2730	2730	3560	1920	2740	2730.00	0.62	-39	2790	2765	2715	2690	2640	2777	2702	126	820	1000	1800	5	1	12607989	344	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-29.55	2270	20231030	20.26	3875	-29.55	20240117	2305	18.44	20240320	3875	-29.55	20240117	2270	20.26	20231030	0.17	N	002820	1000	126 억	78641	N	N	0	N	N
50	20240523	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	30	2	1.11	104269920	38696	277.85	2710	2740	2665	3520	1900	2710	2688.23	0.63	-437	2746	2727	2696	2677	2646	2737	2687	126	810	1000	1780	5	1	12607989	345	-0.21	0.14	12	0.31	-12762.00	18943.00	3875	20240117	-29.29	2270	20231030	20.70	3875	-29.29	20240117	2305	18.87	20240320	3875	-29.29	20240117	2270	20.70	20231030	0.17	N	002820	1000	126 억	79068	N	N	0	N	N
51	20240523	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	0	3	0.00	52000085	19439	139.58	2710	2710	2665	3520	1900	2710	2675.04	0.63	166	2746	2727	2696	2677	2646	2737	2687	126	810	1000	1780	5	1	12607989	342	-0.21	0.14	12	0.15	-12762.00	18943.00	3875	20240117	-30.06	2270	20231030	19.38	3875	-30.06	20240117	2305	17.57	20240320	3875	-30.06	20240117	2270	19.38	20231030	0.17	N	002820	1000	126 억	79068	N	N	0	N	N
52	20240523	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-45	5	-1.66	32986615	12355	88.71	2710	2710	2665	3520	1900	2710	2669.90	0.63	397	2746	2727	2696	2677	2646	2737	2687	126	810	1000	1780	5	1	12607989	336	-0.21	0.14	12	0.10	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	79068	N	N	0	N	N
53	20240523	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-45	5	-1.66	25641005	9605	68.97	2710	2710	2665	3520	1900	2710	2669.55	0.63	-11	2746	2727	2696	2677	2646	2737	2687	126	810	1000	1780	5	1	12607989	336	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	79068	N	N	0	N	N
54	20240523	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-45	5	-1.66	21935670	8217	59.00	2710	2710	2665	3520	1900	2710	2669.55	0.63	-32	2746	2727	2696	2677	2646	2737	2687	126	810	1000	1780	5	1	12607989	336	-0.21	0.14	12	0.07	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	79068	N	N	0	N	N
55	20240523	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-45	5	-1.66	12067055	4514	32.41	2710	2710	2665	3520	1900	2710	2673.25	0.63	-20	2746	2727	2696	2677	2646	2737	2687	126	810	1000	1780	5	1	12607989	336	-0.21	0.14	12	0.04	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	79068	N	N	0	N	N
56	20240523	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-40	5	-1.48	3989740	1485	10.66	2710	2710	2670	3520	1900	2710	2686.69	0.63	-97	2746	2727	2696	2677	2646	2737	2687	126	810	1000	1780	5	1	12607989	337	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-31.10	2270	20231030	17.62	3875	-31.10	20240117	2305	15.84	20240320	3875	-31.10	20240117	2270	17.62	20231030	0.17	N	002820	1000	126 억	79068	N	N	0	N	N
57	20240523	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	0	3	0.00	1027090	379	2.72	2710	2710	2710	3520	1900	2710	2710.00	0.63	-56	2746	2727	2696	2677	2646	2737	2687	126	810	1000	1780	5	1	12607989	342	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-30.06	2270	20231030	19.38	3875	-30.06	20240117	2305	17.57	20240320	3875	-30.06	20240117	2270	19.38	20231030	0.17	N	002820	1000	126 억	79068	N	N	0	N	N
58	20240522	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	-5	5	-0.18	37460160	13927	69.06	2665	2715	2665	3525	1905	2715	2689.74	0.63	-94	2805	2760	2700	2655	2595	2782	2677	126	810	1000	1790	5	1	12607989	342	-0.21	0.14	12	0.11	-12762.00	18943.00	3875	20240117	-30.06	2270	20231030	19.38	3875	-30.06	20240117	2305	17.57	20240320	3875	-30.06	20240117	2270	19.38	20231030	0.17	N	002820	1000	126 억	79186	N	N	3	N	N
59	20240522	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-35	5	-1.29	28196700	10500	52.07	2665	2715	2665	3525	1905	2715	2685.40	0.63	392	2805	2760	2700	2655	2595	2782	2677	126	810	1000	1790	5	1	12607989	338	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-30.84	2270	20231030	18.06	3875	-30.84	20240117	2305	16.27	20240320	3875	-30.84	20240117	2270	18.06	20231030	0.17	N	002820	1000	126 억	79186	N	N	3	N	N
60	20240522	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	-20	5	-0.74	27763295	10339	51.27	2665	2715	2665	3525	1905	2715	2685.30	0.63	433	2805	2760	2700	2655	2595	2782	2677	126	810	1000	1790	5	1	12607989	340	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-30.45	2270	20231030	18.72	3875	-30.45	20240117	2305	16.92	20240320	3875	-30.45	20240117	2270	18.72	20231030	0.17	N	002820	1000	126 억	79186	N	N	3	N	N
61	20240522	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	-25	5	-0.92	22081170	8212	40.72	2665	2715	2665	3525	1905	2715	2688.89	0.63	425	2805	2760	2700	2655	2595	2782	2677	126	810	1000	1790	5	1	12607989	339	-0.21	0.14	12	0.07	-12762.00	18943.00	3875	20240117	-30.58	2270	20231030	18.50	3875	-30.58	20240117	2305	16.70	20240320	3875	-30.58	20240117	2270	18.50	20231030	0.17	N	002820	1000	126 억	79186	N	N	3	N	N
62	20240522	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	-20	5	-0.74	21381485	7952	39.43	2665	2715	2665	3525	1905	2715	2688.82	0.63	425	2805	2760	2700	2655	2595	2782	2677	126	810	1000	1790	5	1	12607989	340	-0.21	0.14	12	0.06	-12762.00	18943.00	3875	20240117	-30.45	2270	20231030	18.72	3875	-30.45	20240117	2305	16.92	20240320	3875	-30.45	20240117	2270	18.72	20231030	0.17	N	002820	1000	126 억	79186	N	N	3	N	N
63	20240522	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	-5	5	-0.18	11357745	4225	20.95	2665	2715	2665	3525	1905	2715	2688.22	0.63	-29	2805	2760	2700	2655	2595	2782	2677	126	810	1000	1790	5	1	12607989	342	-0.21	0.14	12	0.03	-12762.00	18943.00	3875	20240117	-30.06	2270	20231030	19.38	3875	-30.06	20240117	2305	17.57	20240320	3875	-30.06	20240117	2270	19.38	20231030	0.17	N	002820	1000	126 억	79186	N	N	3	N	N
64	20240522	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	-20	5	-0.74	10578605	3937	19.52	2665	2715	2665	3525	1905	2715	2686.97	0.63	-60	2805	2760	2700	2655	2595	2782	2677	126	810	1000	1790	5	1	12607989	340	-0.21	0.14	12	0.03	-12762.00	18943.00	3875	20240117	-30.45	2270	20231030	18.72	3875	-30.45	20240117	2305	16.92	20240320	3875	-30.45	20240117	2270	18.72	20231030	0.17	N	002820	1000	126 억	79186	N	N	3	N	N
65	20240522	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	0	3	0.00	1732275	648	3.21	2665	2715	2665	3525	1905	2715	2673.26	0.63	-71	2805	2760	2700	2655	2595	2782	2677	126	810	1000	1790	5	1	12607989	342	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-29.94	2270	20231030	19.60	3875	-29.94	20240117	2305	17.79	20240320	3875	-29.94	20240117	2270	19.60	20231030	0.17	N	002820	1000	126 억	79186	N	N	3	N	N
66	20240521	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	15	2	0.56	53784000	20166	91.84	2690	2745	2640	3510	1890	2700	2667.06	0.63	-251	2753	2726	2683	2656	2613	2735	2665	126	810	1000	1780	5	1	12607989	342	-0.21	0.14	12	0.16	-12762.00	18943.00	3875	20240117	-29.94	2270	20231030	19.60	3875	-29.94	20240117	2305	17.79	20240320	3875	-29.94	20240117	2270	19.60	20231030	0.17	N	002820	1000	126 억	79445	N	N	3	N	N
67	20240521	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-40	5	-1.48	36879505	13886	63.24	2690	2700	2640	3510	1890	2700	2655.88	0.63	717	2753	2726	2683	2656	2613	2735	2665	126	810	1000	1780	5	1	12607989	335	-0.21	0.14	12	0.11	-12762.00	18943.00	3875	20240117	-31.35	2270	20231030	17.18	3875	-31.35	20240117	2305	15.40	20240320	3875	-31.35	20240117	2270	17.18	20231030	0.17	N	002820	1000	126 억	79445	N	N	5	N	N
68	20240521	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-50	5	-1.85	31457110	11838	53.91	2690	2700	2640	3510	1890	2700	2657.30	0.63	711	2753	2726	2683	2656	2613	2735	2665	126	810	1000	1780	5	1	12607989	334	-0.21	0.14	12	0.09	-12762.00	18943.00	3875	20240117	-31.61	2270	20231030	16.74	3875	-31.61	20240117	2305	14.97	20240320	3875	-31.61	20240117	2270	16.74	20231030	0.17	N	002820	1000	126 억	79445	N	N	5	N	N
69	20240521	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-50	5	-1.85	28878660	10865	49.48	2690	2700	2640	3510	1890	2700	2657.95	0.63	711	2753	2726	2683	2656	2613	2735	2665	126	810	1000	1780	5	1	12607989	334	-0.21	0.14	12	0.09	-12762.00	18943.00	3875	20240117	-31.61	2270	20231030	16.74	3875	-31.61	20240117	2305	14.97	20240320	3875	-31.61	20240117	2270	16.74	20231030	0.17	N	002820	1000	126 억	79445	N	N	5	N	N
70	20240521	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-40	5	-1.48	27821300	10466	47.66	2690	2700	2640	3510	1890	2700	2658.26	0.63	712	2753	2726	2683	2656	2613	2735	2665	126	810	1000	1780	5	1	12607989	335	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-31.35	2270	20231030	17.18	3875	-31.35	20240117	2305	15.40	20240320	3875	-31.35	20240117	2270	17.18	20231030	0.17	N	002820	1000	126 억	79445	N	N	5	N	N
71	20240521	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-50	5	-1.85	25558210	9612	43.77	2690	2700	2640	3510	1890	2700	2658.99	0.63	713	2753	2726	2683	2656	2613	2735	2665	126	810	1000	1780	5	1	12607989	334	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-31.61	2270	20231030	16.74	3875	-31.61	20240117	2305	14.97	20240320	3875	-31.61	20240117	2270	16.74	20231030	0.17	N	002820	1000	126 억	79445	N	N	5	N	N
72	20240521	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	-10	5	-0.37	15483945	5833	26.56	2690	2690	2640	3510	1890	2700	2654.54	0.63	573	2753	2726	2683	2656	2613	2735	2665	126	810	1000	1780	5	1	12607989	339	-0.21	0.14	12	0.05	-12762.00	18943.00	3875	20240117	-30.58	2270	20231030	18.50	3875	-30.58	20240117	2305	16.70	20240320	3875	-30.58	20240117	2270	18.50	20231030	0.17	N	002820	1000	126 억	79445	N	N	5	N	N
73	20240521	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-30	5	-1.11	1237380	460	2.09	2690	2690	2670	3510	1890	2700	2689.96	0.63	-1	2753	2726	2683	2656	2613	2735	2665	126	810	1000	1780	5	1	12607989	337	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-31.10	2270	20231030	17.62	3875	-31.10	20240117	2305	15.84	20240320	3875	-31.10	20240117	2270	17.62	20231030	0.17	N	002820	1000	126 억	79445	N	N	5	N	N
74	20240517	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	55	2	2.05	91110570	34650	326.03	2680	2760	2585	3490	1880	2685	2629.42	0.65	767	2755	2720	2675	2640	2595	2737	2657	126	805	1000	1770	5	1	12607989	345	-0.21	0.14	12	0.27	-12762.00	18943.00	3875	20240117	-29.29	2270	20231030	20.70	3875	-29.29	20240117	2305	18.87	20240320	3875	-29.29	20240117	2270	20.70	20231030	0.17	N	002820	1000	126 억	81649	N	N	7	N	N
75	20240517	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-50	5	-1.86	77969760	29771	280.12	2680	2685	2585	3490	1880	2685	2618.98	0.65	1907	2755	2720	2675	2640	2595	2737	2657	126	805	1000	1770	5	1	12607989	332	-0.21	0.14	12	0.24	-12762.00	18943.00	3875	20240117	-32.00	2270	20231030	16.08	3875	-32.00	20240117	2305	14.32	20240320	3875	-32.00	20240117	2270	16.08	20231030	0.17	N	002820	1000	126 억	81649	N	N	7	N	N
76	20240517	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-75	5	-2.79	47800375	18234	171.57	2680	2685	2585	3490	1880	2685	2621.50	0.65	1008	2755	2720	2675	2640	2595	2737	2657	126	805	1000	1770	5	1	12607989	329	-0.20	0.14	12	0.14	-12762.00	18943.00	3875	20240117	-32.65	2270	20231030	14.98	3875	-32.65	20240117	2305	13.23	20240320	3875	-32.65	20240117	2270	14.98	20231030	0.17	N	002820	1000	126 억	81649	N	N	7	N	N
77	20240517	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-65	5	-2.42	28298410	10729	100.95	2680	2685	2605	3490	1880	2685	2637.56	0.65	973	2755	2720	2675	2640	2595	2737	2657	126	805	1000	1770	5	1	12607989	330	-0.21	0.14	12	0.09	-12762.00	18943.00	3875	20240117	-32.39	2270	20231030	15.42	3875	-32.39	20240117	2305	13.67	20240320	3875	-32.39	20240117	2270	15.42	20231030	0.17	N	002820	1000	126 억	81649	N	N	7	N	N
78	20240517	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-55	5	-2.05	25806295	9775	91.97	2680	2685	2610	3490	1880	2685	2640.03	0.65	973	2755	2720	2675	2640	2595	2737	2657	126	805	1000	1770	5	1	12607989	332	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-32.13	2270	20231030	15.86	3875	-32.13	20240117	2305	14.10	20240320	3875	-32.13	20240117	2270	15.86	20231030	0.17	N	002820	1000	126 억	81649	N	N	7	N	N
79	20240517	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-35	5	-1.30	14503970	5477	51.53	2680	2685	2630	3490	1880	2685	2648.16	0.65	925	2755	2720	2675	2640	2595	2737	2657	126	805	1000	1770	5	1	12607989	334	-0.21	0.14	12	0.04	-12762.00	18943.00	3875	20240117	-31.61	2270	20231030	16.74	3875	-31.61	20240117	2305	14.97	20240320	3875	-31.61	20240117	2270	16.74	20231030	0.17	N	002820	1000	126 억	81649	N	N	7	N	N
80	20240517	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	0	3	0.00	727755	273	2.57	2680	2685	2660	3490	1880	2685	2665.77	0.65	11	2755	2720	2675	2640	2595	2737	2657	126	805	1000	1770	5	1	12607989	339	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-30.71	2270	20231030	18.28	3875	-30.71	20240117	2305	16.49	20240320	3875	-30.71	20240117	2270	18.28	20231030	0.17	N	002820	1000	126 억	81649	N	N	7	N	N
81	20240517	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-5	5	-0.19	34840	13	0.12	2680	2680	2680	3490	1880	2685	2680.00	0.65	-1	2755	2720	2675	2640	2595	2737	2657	126	805	1000	1770	5	1	12607989	338	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-30.84	2270	20231030	18.06	3875	-30.84	20240117	2305	16.27	20240320	3875	-30.84	20240117	2270	18.06	20231030	0.17	N	002820	1000	126 억	81649	N	N	7	N	N
82	20240516	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	5	2	0.19	28111725	10578	248.48	2655	2710	2630	3480	1880	2680	2657.57	0.64	405	2733	2706	2673	2646	2613	2690	2630	126	800	1000	1760	5	1	12607989	339	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-30.71	2270	20231030	18.28	3875	-30.71	20240117	2305	16.49	20240320	3875	-30.71	20240117	2270	18.28	20231030	0.17	N	002820	1000	126 억	81244	N	N	7	N	N
83	20240516	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2660	-20	5	-0.75	27104900	10203	239.68	2655	2710	2630	3480	1880	2680	2656.56	0.64	417	2733	2706	2673	2646	2613	2690	2630	126	800	1000	1760	5	1	12607989	335	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-31.35	2270	20231030	17.18	3875	-31.35	20240117	2305	15.40	20240320	3875	-31.35	20240117	2270	17.18	20231030	0.17	N	002820	1000	126 억	81244	N	N	5	N	N
84	20240516	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	-25	5	-0.93	15761310	5929	139.28	2655	2710	2645	3480	1880	2680	2658.34	0.64	98	2733	2706	2673	2646	2613	2690	2630	126	800	1000	1760	5	1	12607989	335	-0.21	0.14	12	0.05	-12762.00	18943.00	3875	20240117	-31.48	2270	20231030	16.96	3875	-31.48	20240117	2305	15.18	20240320	3875	-31.48	20240117	2270	16.96	20231030	0.17	N	002820	1000	126 억	81244	N	N	5	N	N
85	20240516	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-15	5	-0.56	4736800	1775	41.70	2655	2710	2655	3480	1880	2680	2668.62	0.64	-19	2733	2706	2673	2646	2613	2690	2630	126	800	1000	1760	5	1	12607989	336	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	81244	N	N	5	N	N
86	20240516	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	-10	5	-0.37	1189305	445	10.45	2655	2710	2655	3480	1880	2680	2672.60	0.64	-19	2733	2706	2673	2646	2613	2690	2630	126	800	1000	1760	5	1	12607989	337	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-31.10	2270	20231030	17.62	3875	-31.10	20240117	2305	15.84	20240320	3875	-31.10	20240117	2270	17.62	20231030	0.17	N	002820	1000	126 억	81244	N	N	5	N	N
87	20240516	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	5	2	0.19	889715	333	7.82	2655	2710	2655	3480	1880	2680	2671.82	0.64	-9	2733	2706	2673	2646	2613	2690	2630	126	800	1000	1760	5	1	12607989	339	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-30.71	2270	20231030	18.28	3875	-30.71	20240117	2305	16.49	20240320	3875	-30.71	20240117	2270	18.28	20231030	0.17	N	002820	1000	126 억	81244	N	N	5	N	N
88	20240516	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	0	3	0.00	557020	209	4.91	2655	2710	2655	3480	1880	2680	2665.17	0.64	1	2733	2706	2673	2646	2613	2690	2630	126	800	1000	1760	5	1	12607989	338	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-30.84	2270	20231030	18.06	3875	-30.84	20240117	2305	16.27	20240320	3875	-30.84	20240117	2270	18.06	20231030	0.17	N	002820	1000	126 억	81244	N	N	5	N	N
89	20240516	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	-25	5	-0.93	15930	6	0.14	2655	2655	2655	3480	1880	2680	2655.00	0.64	0	2733	2706	2673	2646	2613	2690	2630	126	800	1000	1760	5	1	12607989	335	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-31.48	2270	20231030	16.96	3875	-31.48	20240117	2305	15.18	20240320	3875	-31.48	20240117	2270	16.96	20231030	0.17	N	002820	1000	126 억	81244	N	N	5	N	N
90	20240514	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	45	2	1.71	11412335	4257	25.03	2690	2700	2640	3425	1845	2635	2680.84	0.64	47	2751	2692	2661	2602	2571	2677	2587	126	790	1000	1730	5	1	12607989	338	-0.21	0.14	12	0.03	-12762.00	18943.00	3875	20240117	-30.84	2270	20231030	18.06	3875	-30.84	20240117	2305	16.27	20240320	3875	-30.84	20240117	2270	18.06	20231030	0.17	N	002820	1000	126 억	81189	N	N	5	N	N
91	20240514	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2695	60	2	2.28	10562140	3940	23.17	2690	2700	2640	3425	1845	2635	2680.75	0.64	55	2751	2692	2661	2602	2571	2677	2587	126	790	1000	1730	5	1	12607989	340	-0.21	0.14	12	0.03	-12762.00	18943.00	3875	20240117	-30.45	2270	20231030	18.72	3875	-30.45	20240117	2305	16.92	20240320	3875	-30.45	20240117	2270	18.72	20231030	0.17	N	002820	1000	126 억	81189	N	N	2	N	N
92	20240514	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2675	40	2	1.52	6668120	2493	14.66	2690	2690	2640	3425	1845	2635	2674.74	0.64	28	2751	2692	2661	2602	2571	2677	2587	126	790	1000	1730	5	1	12607989	337	-0.21	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-30.97	2270	20231030	17.84	3875	-30.97	20240117	2305	16.05	20240320	3875	-30.97	20240117	2270	17.84	20231030	0.17	N	002820	1000	126 억	81189	N	N	2	N	N
93	20240514	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	30	2	1.14	6419540	2400	14.11	2690	2690	2640	3425	1845	2635	2674.81	0.64	-11	2751	2692	2661	2602	2571	2677	2587	126	790	1000	1730	5	1	12607989	336	-0.21	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	81189	N	N	2	N	N
94	20240514	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	30	2	1.14	6062630	2266	13.32	2690	2690	2640	3425	1845	2635	2675.48	0.64	-98	2751	2692	2661	2602	2571	2677	2587	126	790	1000	1730	5	1	12607989	336	-0.21	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	81189	N	N	2	N	N
95	20240514	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	30	2	1.14	4138500	1544	9.08	2690	2690	2640	3425	1845	2635	2680.38	0.64	-163	2751	2692	2661	2602	2571	2677	2587	126	790	1000	1730	5	1	12607989	336	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	81189	N	N	2	N	N
96	20240514	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	20	2	0.76	3899135	1454	8.55	2690	2690	2640	3425	1845	2635	2681.66	0.64	-162	2751	2692	2661	2602	2571	2677	2587	126	790	1000	1730	5	1	12607989	335	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-31.48	2270	20231030	16.96	3875	-31.48	20240117	2305	15.18	20240320	3875	-31.48	20240117	2270	16.96	20231030	0.17	N	002820	1000	126 억	81189	N	N	2	N	N
97	20240514	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	5	2	0.19	3322350	1236	7.27	2690	2690	2640	3425	1845	2635	2687.99	0.64	-165	2751	2692	2661	2602	2571	2677	2587	126	790	1000	1730	5	1	12607989	333	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-31.87	2270	20231030	16.30	3875	-31.87	20240117	2305	14.53	20240320	3875	-31.87	20240117	2270	16.30	20231030	0.17	N	002820	1000	126 억	81189	N	N	2	N	N
98	20240513	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-65	5	-2.41	45258825	17008	45.09	2700	2720	2630	3510	1890	2700	2661.03	0.65	-312	2813	2756	2673	2616	2533	2785	2645	126	810	1000	1780	5	1	12607989	332	-0.21	0.14	12	0.13	-12762.00	18943.00	3875	20240117	-32.00	2270	20231030	16.08	3875	-32.00	20240117	2305	14.32	20240320	3875	-32.00	20240117	2270	16.08	20231030	0.17	N	002820	1000	126 억	81501	N	N	2	N	N
99	20240513	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-65	5	-2.41	39049310	14653	38.85	2700	2720	2630	3510	1890	2700	2664.94	0.65	-333	2813	2756	2673	2616	2533	2785	2645	126	810	1000	1780	5	1	12607989	332	-0.21	0.14	12	0.12	-12762.00	18943.00	3875	20240117	-32.00	2270	20231030	16.08	3875	-32.00	20240117	2305	14.32	20240320	3875	-32.00	20240117	2270	16.08	20231030	0.17	N	002820	1000	126 억	81501	N	N	0	N	N
100	20240513	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-60	5	-2.22	30198290	11290	29.93	2700	2720	2635	3510	1890	2700	2674.78	0.65	-333	2813	2756	2673	2616	2533	2785	2645	126	810	1000	1780	5	1	12607989	333	-0.21	0.14	12	0.09	-12762.00	18943.00	3875	20240117	-31.87	2270	20231030	16.30	3875	-31.87	20240117	2305	14.53	20240320	3875	-31.87	20240117	2270	16.30	20231030	0.17	N	002820	1000	126 억	81501	N	N	0	N	N
101	20240513	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2675	-25	5	-0.93	20590630	7671	20.34	2700	2720	2670	3510	1890	2700	2684.22	0.65	-420	2813	2756	2673	2616	2533	2785	2645	126	810	1000	1780	5	1	12607989	337	-0.21	0.14	12	0.06	-12762.00	18943.00	3875	20240117	-30.97	2270	20231030	17.84	3875	-30.97	20240117	2305	16.05	20240320	3875	-30.97	20240117	2270	17.84	20231030	0.17	N	002820	1000	126 억	81501	N	N	0	N	N
102	20240513	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-15	5	-0.56	20571875	7664	20.32	2700	2720	2670	3510	1890	2700	2684.22	0.65	-420	2813	2756	2673	2616	2533	2785	2645	126	810	1000	1780	5	1	12607989	339	-0.21	0.14	12	0.06	-12762.00	18943.00	3875	20240117	-30.71	2270	20231030	18.28	3875	-30.71	20240117	2305	16.49	20240320	3875	-30.71	20240117	2270	18.28	20231030	0.17	N	002820	1000	126 억	81501	N	N	0	N	N
103	20240513	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-20	5	-0.74	19245730	7169	19.01	2700	2720	2670	3510	1890	2700	2684.58	0.65	-420	2813	2756	2673	2616	2533	2785	2645	126	810	1000	1780	5	1	12607989	338	-0.21	0.14	12	0.06	-12762.00	18943.00	3875	20240117	-30.84	2270	20231030	18.06	3875	-30.84	20240117	2305	16.27	20240320	3875	-30.84	20240117	2270	18.06	20231030	0.17	N	002820	1000	126 억	81501	N	N	0	N	N
104	20240513	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2705	5	2	0.19	14350935	5345	14.17	2700	2720	2670	3510	1890	2700	2684.93	0.65	-290	2813	2756	2673	2616	2533	2785	2645	126	810	1000	1780	5	1	12607989	341	-0.21	0.14	12	0.04	-12762.00	18943.00	3875	20240117	-30.19	2270	20231030	19.16	3875	-30.19	20240117	2305	17.35	20240320	3875	-30.19	20240117	2270	19.16	20231030	0.17	N	002820	1000	126 억	81501	N	N	0	N	N
105	20240513	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	0	3	0.00	2035800	754	2.00	2700	2700	2700	3510	1890	2700	2700.00	0.65	-112	2813	2756	2673	2616	2533	2785	2645	126	810	1000	1780	5	1	12607989	340	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-30.32	2270	20231030	18.94	3875	-30.32	20240117	2305	17.14	20240320	3875	-30.32	20240117	2270	18.94	20231030	0.17	N	002820	1000	126 억	81501	N	N	0	N	N
106	20240510	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	100	2	3.85	89948945	33629	228.16	2595	2730	2590	3380	1820	2600	2674.63	0.65	-391	2673	2636	2608	2571	2543	2655	2590	126	780	1000	1710	5	1	12607989	340	-0.21	0.14	12	0.27	-12762.00	18943.00	3875	20240117	-30.32	2270	20231030	18.94	3875	-30.32	20240117	2305	17.14	20240320	3875	-30.32	20240117	2270	18.94	20231030	0.17	N	002820	1000	126 억	81853	N	N	0	N	N
107	20240510	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2700	100	2	3.85	87171970	32599	221.18	2595	2730	2590	3380	1820	2600	2674.07	0.65	-262	2673	2636	2608	2571	2543	2655	2590	126	780	1000	1710	5	1	12607989	340	-0.21	0.14	12	0.26	-12762.00	18943.00	3875	20240117	-30.32	2270	20231030	18.94	3875	-30.32	20240117	2305	17.14	20240320	3875	-30.32	20240117	2270	18.94	20231030	0.17	N	002820	1000	126 억	81853	N	N	0	N	N
108	20240510	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2675	75	2	2.88	82921175	31013	210.41	2595	2730	2590	3380	1820	2600	2673.76	0.65	223	2673	2636	2608	2571	2543	2655	2590	126	780	1000	1710	5	1	12607989	337	-0.21	0.14	12	0.25	-12762.00	18943.00	3875	20240117	-30.97	2270	20231030	17.84	3875	-30.97	20240117	2305	16.05	20240320	3875	-30.97	20240117	2270	17.84	20231030	0.17	N	002820	1000	126 억	81853	N	N	0	N	N
109	20240510	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	70	2	2.69	76656710	28672	194.53	2595	2730	2590	3380	1820	2600	2673.57	0.65	241	2673	2636	2608	2571	2543	2655	2590	126	780	1000	1710	5	1	12607989	337	-0.21	0.14	12	0.23	-12762.00	18943.00	3875	20240117	-31.10	2270	20231030	17.62	3875	-31.10	20240117	2305	15.84	20240320	3875	-31.10	20240117	2270	17.62	20231030	0.17	N	002820	1000	126 억	81853	N	N	0	N	N
110	20240510	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	65	2	2.50	71204530	26637	180.72	2595	2730	2590	3380	1820	2600	2673.14	0.65	393	2673	2636	2608	2571	2543	2655	2590	126	780	1000	1710	5	1	12607989	336	-0.21	0.14	12	0.21	-12762.00	18943.00	3875	20240117	-31.23	2270	20231030	17.40	3875	-31.23	20240117	2305	15.62	20240320	3875	-31.23	20240117	2270	17.40	20231030	0.17	N	002820	1000	126 억	81853	N	N	0	N	N
111	20240510	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2705	105	2	4.04	51804965	19384	131.52	2595	2730	2590	3380	1820	2600	2672.56	0.65	-237	2673	2636	2608	2571	2543	2655	2590	126	780	1000	1710	5	1	12607989	341	-0.21	0.14	12	0.15	-12762.00	18943.00	3875	20240117	-30.19	2270	20231030	19.16	3875	-30.19	20240117	2305	17.35	20240320	3875	-30.19	20240117	2270	19.16	20231030	0.17	N	002820	1000	126 억	81853	N	N	0	N	N
112	20240510	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	40	2	1.54	26514675	10010	67.92	2595	2685	2590	3380	1820	2600	2648.82	0.65	187	2673	2636	2608	2571	2543	2655	2590	126	780	1000	1710	5	1	12607989	333	-0.21	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-31.87	2270	20231030	16.30	3875	-31.87	20240117	2305	14.53	20240320	3875	-31.87	20240117	2270	16.30	20231030	0.17	N	002820	1000	126 억	81853	N	N	0	N	N
113	20240510	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-5	5	-0.19	996480	384	2.61	2595	2595	2595	3380	1820	2600	2595.00	0.65	-57	2673	2636	2608	2571	2543	2655	2590	126	780	1000	1710	5	1	12607989	327	-0.20	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-33.03	2270	20231030	14.32	3875	-33.03	20240117	2305	12.58	20240320	3875	-33.03	20240117	2270	14.32	20231030	0.17	N	002820	1000	126 억	81853	N	N	0	N	N
114	20240509	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-20	5	-0.76	38462945	14739	51.85	2580	2645	2580	3405	1835	2620	2609.60	0.65	-257	2676	2647	2616	2587	2556	2632	2572	126	785	1000	1720	5	1	12607989	328	-0.20	0.14	12	0.12	-12762.00	18943.00	3875	20240117	-32.90	2270	20231030	14.54	3875	-32.90	20240117	2305	12.80	20240320	3875	-32.90	20240117	2270	14.54	20231030	0.17	N	002820	1000	126 억	82118	N	N	0	N	N
115	20240509	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	19875960	7565	26.61	2580	2645	2580	3405	1835	2620	2627.36	0.65	-729	2676	2647	2616	2587	2556	2632	2572	126	785	1000	1720	5	1	12607989	330	-0.20	0.14	12	0.06	-12762.00	18943.00	3875	20240117	-32.52	2270	20231030	15.20	3875	-32.52	20240117	2305	13.45	20240320	3875	-32.52	20240117	2270	15.20	20231030	0.17	N	002820	1000	126 억	82118	N	N	0	N	N
116	20240509	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	5	2	0.19	16534345	6284	22.10	2580	2645	2580	3405	1835	2620	2631.18	0.65	-975	2676	2647	2616	2587	2556	2632	2572	126	785	1000	1720	5	1	12607989	331	-0.21	0.14	12	0.05	-12762.00	18943.00	3875	20240117	-32.26	2270	20231030	15.64	3875	-32.26	20240117	2305	13.88	20240320	3875	-32.26	20240117	2270	15.64	20231030	0.17	N	002820	1000	126 억	82118	N	N	0	N	N
117	20240509	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-20	5	-0.76	6913990	2630	9.25	2580	2645	2580	3405	1835	2620	2628.89	0.65	-448	2676	2647	2616	2587	2556	2632	2572	126	785	1000	1720	5	1	12607989	328	-0.20	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-32.90	2270	20231030	14.54	3875	-32.90	20240117	2305	12.80	20240320	3875	-32.90	20240117	2270	14.54	20231030	0.17	N	002820	1000	126 억	82118	N	N	0	N	N
118	20240509	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	0	3	0.00	3039445	1161	4.08	2580	2645	2580	3405	1835	2620	2617.95	0.65	-446	2676	2647	2616	2587	2556	2632	2572	126	785	1000	1720	5	1	12607989	330	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-32.39	2270	20231030	15.42	3875	-32.39	20240117	2305	13.67	20240320	3875	-32.39	20240117	2270	15.42	20231030	0.17	N	002820	1000	126 억	82118	N	N	0	N	N
119	20240509	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	25	2	0.95	2111115	807	2.84	2580	2645	2580	3405	1835	2620	2616.00	0.65	-104	2676	2647	2616	2587	2556	2632	2572	126	785	1000	1720	5	1	12607989	333	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-31.74	2270	20231030	16.52	3875	-31.74	20240117	2305	14.75	20240320	3875	-31.74	20240117	2270	16.52	20231030	0.17	N	002820	1000	126 억	82118	N	N	0	N	N
120	20240509	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	0	3	0.00	1448210	554	1.95	2580	2620	2580	3405	1835	2620	2614.10	0.65	-3	2676	2647	2616	2587	2556	2632	2572	126	785	1000	1720	5	1	12607989	330	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-32.39	2270	20231030	15.42	3875	-32.39	20240117	2305	13.67	20240320	3875	-32.39	20240117	2270	15.42	20231030	0.17	N	002820	1000	126 억	82118	N	N	0	N	N
121	20240509	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	0	3	0.00	426430	164	0.58	2580	2620	2580	3405	1835	2620	2600.18	0.65	-9	2676	2647	2616	2587	2556	2632	2572	126	785	1000	1720	5	1	12607989	330	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-32.39	2270	20231030	15.42	3875	-32.39	20240117	2305	13.67	20240320	3875	-32.39	20240117	2270	15.42	20231030	0.17	N	002820	1000	126 억	82118	N	N	0	N	N
122	20240508	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-35	5	-1.32	74059760	28428	161.80	2625	2645	2585	3450	1860	2655	2605.17	0.65	375	2705	2680	2630	2605	2555	2692	2617	126	795	1000	1750	5	1	12607989	330	-0.21	0.14	12	0.23	-12762.00	18943.00	3875	20240117	-32.39	2270	20231030	15.42	3875	-32.39	20240117	2305	13.67	20240320	3875	-32.39	20240117	2270	15.42	20231030	0.17	N	002820	1000	126 억	81740	N	N	0	N	N
123	20240508	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-45	5	-1.69	59477600	22867	130.15	2625	2645	2585	3450	1860	2655	2601.02	0.65	783	2705	2680	2630	2605	2555	2692	2617	126	795	1000	1750	5	1	12607989	329	-0.20	0.14	12	0.18	-12762.00	18943.00	3875	20240117	-32.65	2270	20231030	14.98	3875	-32.65	20240117	2305	13.23	20240320	3875	-32.65	20240117	2270	14.98	20231030	0.17	N	002820	1000	126 억	81740	N	N	0	N	N
124	20240508	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-50	5	-1.88	22377740	8603	48.96	2625	2645	2585	3450	1860	2655	2601.16	0.65	563	2705	2680	2630	2605	2555	2692	2617	126	795	1000	1750	5	1	12607989	328	-0.20	0.14	12	0.07	-12762.00	18943.00	3875	20240117	-32.77	2270	20231030	14.76	3875	-32.77	20240117	2305	13.02	20240320	3875	-32.77	20240117	2270	14.76	20231030	0.17	N	002820	1000	126 억	81740	N	N	0	N	N
125	20240508	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-55	5	-2.07	19433695	7471	42.52	2625	2645	2585	3450	1860	2655	2601.22	0.65	477	2705	2680	2630	2605	2555	2692	2617	126	795	1000	1750	5	1	12607989	328	-0.20	0.14	12	0.06	-12762.00	18943.00	3875	20240117	-32.90	2270	20231030	14.54	3875	-32.90	20240117	2305	12.80	20240320	3875	-32.90	20240117	2270	14.54	20231030	0.17	N	002820	1000	126 억	81740	N	N	0	N	N
126	20240508	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-30	5	-1.13	8302505	3181	18.10	2625	2645	2600	3450	1860	2655	2610.03	0.65	214	2705	2680	2630	2605	2555	2692	2617	126	795	1000	1750	5	1	12607989	331	-0.21	0.14	12	0.03	-12762.00	18943.00	3875	20240117	-32.26	2270	20231030	15.64	3875	-32.26	20240117	2305	13.88	20240320	3875	-32.26	20240117	2270	15.64	20231030	0.17	N	002820	1000	126 억	81740	N	N	0	N	N
127	20240508	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-40	5	-1.51	2054095	785	4.47	2625	2645	2600	3450	1860	2655	2616.68	0.65	11	2705	2680	2630	2605	2555	2692	2617	126	795	1000	1750	5	1	12607989	330	-0.20	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-32.52	2270	20231030	15.20	3875	-32.52	20240117	2305	13.45	20240320	3875	-32.52	20240117	2270	15.20	20231030	0.17	N	002820	1000	126 억	81740	N	N	0	N	N
128	20240508	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-20	5	-0.75	1920230	734	4.18	2625	2645	2600	3450	1860	2655	2616.12	0.65	11	2705	2680	2630	2605	2555	2692	2617	126	795	1000	1750	5	1	12607989	332	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-32.00	2270	20231030	16.08	3875	-32.00	20240117	2305	14.32	20240320	3875	-32.00	20240117	2270	16.08	20231030	0.17	N	002820	1000	126 억	81740	N	N	0	N	N
129	20240508	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-25	5	-0.94	215435	82	0.47	2625	2630	2625	3450	1860	2655	2627.26	0.65	-45	2705	2680	2630	2605	2555	2692	2617	126	795	1000	1750	5	1	12607989	332	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-32.13	2270	20231030	15.86	3875	-32.13	20240117	2305	14.10	20240320	3875	-32.13	20240117	2270	15.86	20231030	0.17	N	002820	1000	126 억	81740	N	N	0	N	N
130	20240503	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	50	2	1.94	48084250	18390	105.07	2595	2640	2555	3350	1810	2580	2614.70	0.65	1136	2706	2642	2591	2527	2476	2675	2560	126	770	1000	1700	5	1	12607989	332	-0.21	0.14	12	0.15	-12762.00	18943.00	3875	20240117	-32.13	2270	20231030	15.86	3875	-32.13	20240117	2305	14.10	20240320	3875	-32.13	20240117	2270	15.86	20231030	0.17	N	002820	1000	126 억	81478	N	N	1	N	N
131	20240503	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	25	2	0.97	46232725	17684	101.04	2595	2640	2555	3350	1810	2580	2614.38	0.65	1089	2706	2642	2591	2527	2476	2675	2560	126	770	1000	1700	5	1	12607989	328	-0.20	0.14	12	0.14	-12762.00	18943.00	3875	20240117	-32.77	2270	20231030	14.76	3875	-32.77	20240117	2305	13.02	20240320	3875	-32.77	20240117	2270	14.76	20231030	0.17	N	002820	1000	126 억	81478	N	N	14	N	N
132	20240503	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	30	2	1.16	43285820	16554	94.58	2595	2640	2555	3350	1810	2580	2614.83	0.65	224	2706	2642	2591	2527	2476	2675	2560	126	770	1000	1700	5	1	12607989	329	-0.20	0.14	12	0.13	-12762.00	18943.00	3875	20240117	-32.65	2270	20231030	14.98	3875	-32.65	20240117	2305	13.23	20240320	3875	-32.65	20240117	2270	14.98	20231030	0.17	N	002820	1000	126 억	81478	N	N	14	N	N
133	20240503	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	15	2	0.58	10809715	4165	23.80	2595	2635	2555	3350	1810	2580	2595.37	0.65	171	2706	2642	2591	2527	2476	2675	2560	126	770	1000	1700	5	1	12607989	327	-0.20	0.14	12	0.03	-12762.00	18943.00	3875	20240117	-33.03	2270	20231030	14.32	3875	-33.03	20240117	2305	12.58	20240320	3875	-33.03	20240117	2270	14.32	20231030	0.17	N	002820	1000	126 억	81478	N	N	14	N	N
134	20240503	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	0	3	0.00	3946940	1523	8.70	2595	2610	2555	3350	1810	2580	2591.56	0.65	116	2706	2642	2591	2527	2476	2675	2560	126	770	1000	1700	5	1	12607989	325	-0.20	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-33.42	2270	20231030	13.66	3875	-33.42	20240117	2305	11.93	20240320	3875	-33.42	20240117	2270	13.66	20231030	0.17	N	002820	1000	126 억	81478	N	N	14	N	N
135	20240503	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	5	2	0.19	3934040	1518	8.67	2595	2610	2555	3350	1810	2580	2591.59	0.65	116	2706	2642	2591	2527	2476	2675	2560	126	770	1000	1700	5	1	12607989	326	-0.20	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-33.29	2270	20231030	13.88	3875	-33.29	20240117	2305	12.15	20240320	3875	-33.29	20240117	2270	13.88	20231030	0.17	N	002820	1000	126 억	81478	N	N	14	N	N
136	20240503	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	15	2	0.58	2945220	1136	6.49	2595	2610	2555	3350	1810	2580	2592.62	0.65	-29	2706	2642	2591	2527	2476	2675	2560	126	770	1000	1700	5	1	12607989	327	-0.20	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-33.03	2270	20231030	14.32	3875	-33.03	20240117	2305	12.58	20240320	3875	-33.03	20240117	2270	14.32	20231030	0.17	N	002820	1000	126 억	81478	N	N	14	N	N
137	20240503	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	15	2	0.58	15570	6	0.03	2595	2595	2595	3350	1810	2580	2595.00	0.65	0	2706	2642	2591	2527	2476	2675	2560	126	770	1000	1700	5	1	12607989	327	-0.20	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-33.03	2270	20231030	14.32	3875	-33.03	20240117	2305	12.58	20240320	3875	-33.03	20240117	2270	14.32	20231030	0.17	N	002820	1000	126 억	81478	N	N	14	N	N
138	20240502	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-20	5	-0.77	44896840	17502	49.57	2570	2655	2540	3380	1820	2600	2565.24	0.64	544	2733	2666	2623	2556	2513	2645	2535	126	780	1000	1710	5	1	12607989	325	-0.20	0.14	12	0.14	-12762.00	18943.00	3875	20240117	-33.42	2270	20231030	13.66	3875	-33.42	20240117	2305	11.93	20240320	3875	-33.42	20240117	2270	13.66	20231030	0.17	N	002820	1000	126 억	80942	N	N	14	N	N
139	20240502	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-30	5	-1.15	42055135	16400	46.45	2570	2655	2540	3380	1820	2600	2564.34	0.64	1497	2733	2666	2623	2556	2513	2645	2535	126	780	1000	1710	5	1	12607989	324	-0.20	0.14	12	0.13	-12762.00	18943.00	3875	20240117	-33.68	2270	20231030	13.22	3875	-33.68	20240117	2305	11.50	20240320	3875	-33.68	20240117	2270	13.22	20231030	0.17	N	002820	1000	126 억	80942	N	N	0	N	N
140	20240502	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-10	5	-0.38	39378530	15359	43.50	2570	2655	2540	3380	1820	2600	2563.87	0.64	687	2733	2666	2623	2556	2513	2645	2535	126	780	1000	1710	5	1	12607989	327	-0.20	0.14	12	0.12	-12762.00	18943.00	3875	20240117	-33.16	2270	20231030	14.10	3875	-33.16	20240117	2305	12.36	20240320	3875	-33.16	20240117	2270	14.10	20231030	0.17	N	002820	1000	126 억	80942	N	N	0	N	N
141	20240502	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-15	5	-0.58	38262830	14929	42.28	2570	2655	2540	3380	1820	2600	2562.99	0.64	825	2733	2666	2623	2556	2513	2645	2535	126	780	1000	1710	5	1	12607989	326	-0.20	0.14	12	0.12	-12762.00	18943.00	3875	20240117	-33.29	2270	20231030	13.88	3875	-33.29	20240117	2305	12.15	20240320	3875	-33.29	20240117	2270	13.88	20231030	0.17	N	002820	1000	126 억	80942	N	N	0	N	N
142	20240502	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-15	5	-0.58	27283315	10643	30.15	2570	2655	2540	3380	1820	2600	2563.50	0.64	151	2733	2666	2623	2556	2513	2645	2535	126	780	1000	1710	5	1	12607989	326	-0.20	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-33.29	2270	20231030	13.88	3875	-33.29	20240117	2305	12.15	20240320	3875	-33.29	20240117	2270	13.88	20231030	0.17	N	002820	1000	126 억	80942	N	N	0	N	N
143	20240502	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-45	5	-1.73	24945265	9737	27.58	2570	2655	2540	3380	1820	2600	2561.90	0.64	751	2733	2666	2623	2556	2513	2645	2535	126	780	1000	1710	5	1	12607989	322	-0.20	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-34.06	2270	20231030	12.56	3875	-34.06	20240117	2305	10.85	20240320	3875	-34.06	20240117	2270	12.56	20231030	0.17	N	002820	1000	126 억	80942	N	N	0	N	N
144	20240502	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	5	2	0.19	6868645	2668	7.56	2570	2655	2540	3380	1820	2600	2574.45	0.64	-622	2733	2666	2623	2556	2513	2645	2535	126	780	1000	1710	5	1	12607989	328	-0.20	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-32.77	2270	20231030	14.76	3875	-32.77	20240117	2305	13.02	20240320	3875	-32.77	20240117	2270	14.76	20231030	0.17	N	002820	1000	126 억	80942	N	N	0	N	N
145	20240502	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-40	5	-1.54	1654910	645	1.83	2570	2570	2560	3380	1820	2600	2565.75	0.64	115	2733	2666	2623	2556	2513	2645	2535	126	780	1000	1710	5	1	12607989	323	-0.20	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-33.94	2270	20231030	12.78	3875	-33.94	20240117	2305	11.06	20240320	3875	-33.94	20240117	2270	12.78	20231030	0.17	N	002820	1000	126 억	80942	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History