KissMeData/002820/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240123	120138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	-75	5	-2.54	95360630	33105	16.60	2960	2970	2840	3835	2065	2950	2880.53	0.53	6030	3220	3085	2940	2805	2660	3012	2732	126	885	1000	2120	5	1	12607989	362	-1.99	0.23	12	0.26	-1448.00	12579.00	3875	20240117	-25.81	2270	20231030	26.65	3875	-25.81	20240117	2390	20.29	20240104	3875	-25.81	20240117	2270	26.65	20231030	0.19	N	002820	1000	126 억	67408	N	N	9	N	N
3	20240123	110138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	-60	5	-2.03	64922625	22547	11.31	2960	2970	2840	3835	2065	2950	2879.40	0.53	3451	3220	3085	2940	2805	2660	3012	2732	126	885	1000	2120	5	1	12607989	364	-2.00	0.23	12	0.18	-1448.00	12579.00	3875	20240117	-25.42	2270	20231030	27.31	3875	-25.42	20240117	2390	20.92	20240104	3875	-25.42	20240117	2270	27.31	20231030	0.19	N	002820	1000	126 억	67408	N	N	9	N	N
4	20240123	100138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	-90	5	-3.05	51753070	17991	9.02	2960	2970	2840	3835	2065	2950	2876.56	0.53	3440	3220	3085	2940	2805	2660	3012	2732	126	885	1000	2120	5	1	12607989	361	-1.98	0.23	12	0.14	-1448.00	12579.00	3875	20240117	-26.19	2270	20231030	25.99	3875	-26.19	20240117	2390	19.67	20240104	3875	-26.19	20240117	2270	25.99	20231030	0.19	N	002820	1000	126 억	67408	N	N	9	N	N
5	20240123	090138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	-45	5	-1.53	7006990	2381	1.19	2960	2970	2905	3835	2065	2950	2942.84	0.53	-1139	3220	3085	2940	2805	2660	3012	2732	126	885	1000	2120	5	1	12607989	366	-2.01	0.23	12	0.02	-1448.00	12579.00	3875	20240117	-25.03	2270	20231030	27.97	3875	-25.03	20240117	2390	21.55	20240104	3875	-25.03	20240117	2270	27.97	20231030	0.19	N	002820	1000	126 억	67408	N	N	9	N	N
6	20240119	160137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3025	-60	5	-1.94	2548954745	813883	115.86	3210	3300	3000	4010	2160	3085	3131.88	0.55	-6681	3305	3195	3065	2955	2825	3130	2890	126	925	1000	2220	5	1	12607989	381	-2.09	0.24	12	6.46	-1448.00	12579.00	3875	20240117	-21.94	2270	20231030	33.26	3875	-21.94	20240117	2390	26.57	20240104	3875	-21.94	20240117	2270	33.26	20231030	0.07	N	002820	1000	126 억	69344	N	N	7	N	N
7	20240119	150138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3040	-45	5	-1.46	2473499010	788910	112.31	3210	3300	3000	4010	2160	3085	3135.34	0.55	-6914	3305	3195	3065	2955	2825	3130	2890	126	925	1000	2220	5	1	12607989	383	-2.10	0.24	12	6.26	-1448.00	12579.00	3875	20240117	-21.55	2270	20231030	33.92	3875	-21.55	20240117	2390	27.20	20240104	3875	-21.55	20240117	2270	33.92	20231030	0.07	N	002820	1000	126 억	69344	N	N	5	N	N
8	20240119	140137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3085	0	3	0.00	2322769715	739256	105.24	3210	3300	3000	4010	2160	3085	3142.04	0.55	-6899	3305	3195	3065	2955	2825	3130	2890	126	925	1000	2220	5	1	12607989	389	-2.13	0.25	12	5.86	-1448.00	12579.00	3875	20240117	-20.39	2270	20231030	35.90	3875	-20.39	20240117	2390	29.08	20240104	3875	-20.39	20240117	2270	35.90	20231030	0.07	N	002820	1000	126 억	69344	N	N	5	N	N
9	20240119	130138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3060	-25	5	-0.81	2230993030	709486	101.00	3210	3300	3000	4010	2160	3085	3144.52	0.55	-6197	3305	3195	3065	2955	2825	3130	2890	126	925	1000	2220	5	1	12607989	386	-2.11	0.24	12	5.63	-1448.00	12579.00	3875	20240117	-21.03	2270	20231030	34.80	3875	-21.03	20240117	2390	28.03	20240104	3875	-21.03	20240117	2270	34.80	20231030	0.07	N	002820	1000	126 억	69344	N	N	5	N	N
10	20240119	120138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3075	-10	5	-0.32	2164598825	687705	97.90	3210	3300	3000	4010	2160	3085	3147.57	0.55	-6197	3305	3195	3065	2955	2825	3130	2890	126	925	1000	2220	5	1	12607989	388	-2.12	0.24	12	5.45	-1448.00	12579.00	3875	20240117	-20.65	2270	20231030	35.46	3875	-20.65	20240117	2390	28.66	20240104	3875	-20.65	20240117	2270	35.46	20231030	0.07	N	002820	1000	126 억	69344	N	N	5	N	N
11	20240119	110138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3110	25	2	0.81	2115843130	671876	95.65	3210	3300	3000	4010	2160	3085	3149.16	0.55	-6058	3305	3195	3065	2955	2825	3130	2890	126	925	1000	2220	5	1	12607989	392	-2.15	0.25	12	5.33	-1448.00	12579.00	3875	20240117	-19.74	2270	20231030	37.00	3875	-19.74	20240117	2390	30.13	20240104	3875	-19.74	20240117	2270	37.00	20231030	0.07	N	002820	1000	126 억	69344	N	N	5	N	N
12	20240119	100139	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3135	50	2	1.62	1883361085	595850	84.82	3210	3300	3000	4010	2160	3085	3160.80	0.55	-5817	3305	3195	3065	2955	2825	3130	2890	126	925	1000	2220	5	1	12607989	395	-2.17	0.25	12	4.73	-1448.00	12579.00	3875	20240117	-19.10	2270	20231030	38.11	3875	-19.10	20240117	2390	31.17	20240104	3875	-19.10	20240117	2270	38.11	20231030	0.07	N	002820	1000	126 억	69344	N	N	5	N	N
13	20240119	090137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3060	-25	5	-0.81	261203440	84068	11.97	3210	3210	3000	4010	2160	3085	3107.05	0.55	-133	3305	3195	3065	2955	2825	3130	2890	126	925	1000	2220	5	1	12607989	386	-2.11	0.24	12	0.67	-1448.00	12579.00	3875	20240117	-21.03	2270	20231030	34.80	3875	-21.03	20240117	2390	28.03	20240104	3875	-21.03	20240117	2270	34.80	20231030	0.07	N	002820	1000	126 억	69344	N	N	5	N	N
14	20240118	160137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3085	-15	5	-0.48	1527095045	502488	9.23	3090	3175	2935	4030	2170	3100	3039.06	0.49	7784	4206	3652	3321	2767	2436	3487	2602	126	930	1000	2230	5	1	12607989	389	-2.13	0.25	12	3.99	-1448.00	12579.00	3875	20240117	-20.39	2270	20231030	35.90	3875	-20.39	20240117	2390	29.08	20240104	3875	-20.39	20240117	2270	35.90	20231030	0.05	N	002820	1000	126 억	61568	N	N	5	N	N
15	20240118	150137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3065	-35	5	-1.13	1344069985	443035	8.14	3090	3175	2935	4030	2170	3100	3033.78	0.49	8624	4206	3652	3321	2767	2436	3487	2602	126	930	1000	2230	5	1	12607989	386	-2.12	0.24	12	3.51	-1448.00	12579.00	3875	20240117	-20.90	2270	20231030	35.02	3875	-20.90	20240117	2390	28.24	20240104	3875	-20.90	20240117	2270	35.02	20231030	0.05	N	002820	1000	126 억	61568	N	N	7	N	N
16	20240118	140137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2980	-120	5	-3.87	1252217205	412585	7.58	3090	3175	2935	4030	2170	3100	3035.05	0.49	7493	4206	3652	3321	2767	2436	3487	2602	126	930	1000	2230	5	1	12607989	376	-2.06	0.24	12	3.27	-1448.00	12579.00	3875	20240117	-23.10	2270	20231030	31.28	3875	-23.10	20240117	2390	24.69	20240104	3875	-23.10	20240117	2270	31.28	20231030	0.05	N	002820	1000	126 억	61568	N	N	7	N	N
17	20240118	130137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3020	-80	5	-2.58	1173048090	386059	7.09	3090	3175	2935	4030	2170	3100	3038.52	0.49	6582	4206	3652	3321	2767	2436	3487	2602	126	930	1000	2230	5	1	12607989	381	-2.09	0.24	12	3.06	-1448.00	12579.00	3875	20240117	-22.06	2270	20231030	33.04	3875	-22.06	20240117	2390	26.36	20240104	3875	-22.06	20240117	2270	33.04	20231030	0.05	N	002820	1000	126 억	61568	N	N	7	N	N
18	20240118	120138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2975	-125	5	-4.03	1043263915	342905	6.30	3090	3175	2935	4030	2170	3100	3042.43	0.49	9320	4206	3652	3321	2767	2436	3487	2602	126	930	1000	2230	5	1	12607989	375	-2.05	0.24	12	2.72	-1448.00	12579.00	3875	20240117	-23.23	2270	20231030	31.06	3875	-23.23	20240117	2390	24.48	20240104	3875	-23.23	20240117	2270	31.06	20231030	0.05	N	002820	1000	126 억	61568	N	N	7	N	N
19	20240118	110138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	-145	5	-4.68	962513380	315668	5.80	3090	3175	2935	4030	2170	3100	3049.13	0.49	7752	4206	3652	3321	2767	2436	3487	2602	126	930	1000	2230	5	1	12607989	373	-2.04	0.23	12	2.50	-1448.00	12579.00	3875	20240117	-23.74	2270	20231030	30.18	3875	-23.74	20240117	2390	23.64	20240104	3875	-23.74	20240117	2270	30.18	20231030	0.05	N	002820	1000	126 억	61568	N	N	7	N	N
20	20240118	100138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3035	-65	5	-2.10	686007140	222885	4.09	3090	3175	3010	4030	2170	3100	3077.85	0.49	1525	4206	3652	3321	2767	2436	3487	2602	126	930	1000	2230	5	1	12607989	383	-2.10	0.24	12	1.77	-1448.00	12579.00	3875	20240117	-21.68	2270	20231030	33.70	3875	-21.68	20240117	2390	26.99	20240104	3875	-21.68	20240117	2270	33.70	20231030	0.05	N	002820	1000	126 억	61568	N	N	7	N	N
21	20240118	090137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3035	-65	5	-2.10	53530325	17466	0.32	3090	3090	3025	4030	2170	3100	3064.83	0.49	0	4206	3652	3321	2767	2436	3487	2602	126	930	1000	2230	5	1	12607989	383	-2.10	0.24	12	0.14	-1448.00	12579.00	3875	20240117	-21.68	2270	20231030	33.70	3875	-21.68	20240117	2390	26.99	20240104	3875	-21.68	20240117	2270	33.70	20231030	0.05	N	002820	1000	126 억	61568	N	N	7	N	N
22	20240117	160136	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3100	-70	5	-2.21	18622951630	5428912	280.38	3640	3875	2990	4120	2220	3170	3430.60	0.49	-3208	3576	3372	2966	2762	2356	3475	2865	126	950	1000	2280	5	1	12607989	391	-2.14	0.25	12	43.06	-1448.00	12579.00	3875	20240117	-20.00	2270	20231030	36.56	3875	-20.00	20240117	2390	29.71	20240104	3875	-20.00	20240117	2270	36.56	20231030	0.05	N	002820	1000	126 억	61647	N	N	7	N	N
23	20240117	150138	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3000	-170	5	-5.36	18360130050	5342780	275.94	3640	3875	2990	4120	2220	3170	3436.44	0.49	-3207	3576	3372	2966	2762	2356	3475	2865	126	950	1000	2280	5	1	12607989	378	-2.07	0.24	12	42.38	-1448.00	12579.00	3875	20240117	-22.58	2270	20231030	32.16	3875	-22.58	20240117	2390	25.52	20240104	3875	-22.58	20240117	2270	32.16	20231030	0.05	N	002820	1000	126 억	61647	N	N	16	N	N
24	20240117	140136	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3165	-5	5	-0.16	17738779965	5140034	265.46	3640	3875	3075	4120	2220	3170	3451.10	0.49	-3211	3576	3372	2966	2762	2356	3475	2865	126	950	1000	2280	5	1	12607989	399	-2.19	0.25	12	40.77	-1448.00	12579.00	3875	20240117	-18.32	2270	20231030	39.43	3875	-18.32	20240117	2390	32.43	20240104	3875	-18.32	20240117	2270	39.43	20231030	0.05	N	002820	1000	126 억	61647	N	N	16	N	N
25	20240117	130137	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3160	-10	5	-0.32	16935838720	4887802	252.44	3640	3875	3075	4120	2220	3170	3464.92	0.49	-3121	3576	3372	2966	2762	2356	3475	2865	126	950	1000	2280	5	1	12607989	398	-2.18	0.25	12	38.77	-1448.00	12579.00	3875	20240117	-18.45	2270	20231030	39.21	3875	-18.45	20240117	2390	32.22	20240104	3875	-18.45	20240117	2270	39.21	20231030	0.05	N	002820	1000	126 억	61647	N	N	16	N	N
26	20240117	120137	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3270	100	2	3.15	16494216415	4749517	245.30	3640	3875	3075	4120	2220	3170	3472.82	0.49	-2508	3576	3372	2966	2762	2356	3475	2865	126	950	1000	2280	5	1	12607989	412	-2.26	0.26	12	37.67	-1448.00	12579.00	3875	20240117	-15.61	2270	20231030	44.05	3875	-15.61	20240117	2390	36.82	20240104	3875	-15.61	20240117	2270	44.05	20231030	0.05	N	002820	1000	126 억	61647	N	N	16	N	N
27	20240117	110138	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3215	45	2	1.42	14908923760	4266583	220.35	3640	3875	3075	4120	2220	3170	3494.35	0.49	-3235	3576	3372	2966	2762	2356	3475	2865	126	950	1000	2280	5	1	12607989	405	-2.22	0.26	12	33.84	-1448.00	12579.00	3875	20240117	-17.03	2270	20231030	41.63	3875	-17.03	20240117	2390	34.52	20240104	3875	-17.03	20240117	2270	41.63	20231030	0.05	N	002820	1000	126 억	61647	N	N	16	N	N
28	20240117	100137	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3365	195	2	6.15	12985039855	3670058	189.55	3640	3875	3260	4120	2220	3170	3538.10	0.49	-1580	3576	3372	2966	2762	2356	3475	2865	126	950	1000	2280	5	1	12607989	424	-2.32	0.27	12	29.11	-1448.00	12579.00	3875	20240117	-13.16	2270	20231030	48.24	3875	-13.16	20240117	2390	40.79	20240104	3875	-13.16	20240117	2270	48.24	20231030	0.05	N	002820	1000	126 억	61647	N	N	16	N	N
29	20240117	090137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	0	3	0.00	0	0	0.00	0	0	0	4120	2220	3170	0.00	0.49	0	3576	3372	2966	2762	2356	3475	2865	126	950	1000	2280	5	1	12607989	400	-2.19	0.25	12	0.00	-1448.00	12579.00	3550	20230117	-10.70	2270	20231030	39.65	3170	0.00	20240116	2390	32.64	20240104	3550	-10.70	20230117	2270	39.65	20231030	0.05	N	002820	1000	126 억	61647	Y	N	16	N	N
30	20240116	160136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	730	1	29.92	6028781460	1935352	13796.35	2715	3170	2560	3170	1710	2440	3123.29	0.54	-3513	2593	2516	2478	2401	2363	2497	2382	126	730	1000	1750	5	1	12607989	400	-2.19	0.25	12	15.35	-1448.00	12579.00	3550	20230117	-10.70	2270	20231030	39.65	3170	0.00	20240116	2390	32.64	20240104	3550	-10.70	20230117	2270	39.65	20231030	0.05	N	002820	1000	126 억	68305	N	N	16	N	N
31	20240116	150137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	730	1	29.92	6024559020	1934020	13786.85	2715	3170	2560	3170	1710	2440	3123.26	0.54	-3513	2593	2516	2478	2401	2363	2497	2382	126	730	1000	1750	5	1	12607989	400	-2.19	0.25	12	15.34	-1448.00	12579.00	3550	20230117	-10.70	2270	20231030	39.65	3170	0.00	20240116	2390	32.64	20240104	3550	-10.70	20230117	2270	39.65	20231030	0.05	N	002820	1000	126 억	68305	N	N	17	N	N
32	20240116	140137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	730	1	29.92	6022311490	1933311	13781.80	2715	3170	2560	3170	1710	2440	3123.24	0.54	-3513	2593	2516	2478	2401	2363	2497	2382	126	730	1000	1750	5	1	12607989	400	-2.19	0.25	12	15.33	-1448.00	12579.00	3550	20230117	-10.70	2270	20231030	39.65	3170	0.00	20240116	2390	32.64	20240104	3550	-10.70	20230117	2270	39.65	20231030	0.05	N	002820	1000	126 억	68305	N	N	17	N	N
33	20240116	130137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	730	1	29.92	6018824490	1932211	13773.96	2715	3170	2560	3170	1710	2440	3123.21	0.54	-3513	2593	2516	2478	2401	2363	2497	2382	126	730	1000	1750	5	1	12607989	400	-2.19	0.25	12	15.33	-1448.00	12579.00	3550	20230117	-10.70	2270	20231030	39.65	3170	0.00	20240116	2390	32.64	20240104	3550	-10.70	20230117	2270	39.65	20231030	0.05	N	002820	1000	126 억	68305	N	N	17	N	N
34	20240116	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	730	1	29.92	6016710100	1931544	13769.21	2715	3170	2560	3170	1710	2440	3123.20	0.54	-3513	2593	2516	2478	2401	2363	2497	2382	126	730	1000	1750	5	1	12607989	400	-2.19	0.25	12	15.32	-1448.00	12579.00	3550	20230117	-10.70	2270	20231030	39.65	3170	0.00	20240116	2390	32.64	20240104	3550	-10.70	20230117	2270	39.65	20231030	0.05	N	002820	1000	126 억	68305	N	N	17	N	N
35	20240116	110137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	730	1	29.92	6004819430	1927793	13742.46	2715	3170	2560	3170	1710	2440	3123.11	0.54	-3513	2593	2516	2478	2401	2363	2497	2382	126	730	1000	1750	5	1	12607989	400	-2.19	0.25	12	15.29	-1448.00	12579.00	3550	20230117	-10.70	2270	20231030	39.65	3170	0.00	20240116	2390	32.64	20240104	3550	-10.70	20230117	2270	39.65	20231030	0.05	N	002820	1000	126 억	68305	N	N	17	N	N
36	20240116	100137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	730	1	29.92	5965267340	1915316	13653.52	2715	3170	2560	3170	1710	2440	3122.80	0.54	-3513	2593	2516	2478	2401	2363	2497	2382	126	730	1000	1750	5	1	12607989	400	-2.19	0.25	12	15.19	-1448.00	12579.00	3550	20230117	-10.70	2270	20231030	39.65	3170	0.00	20240116	2390	32.64	20240104	3550	-10.70	20230117	2270	39.65	20231030	0.05	N	002820	1000	126 억	68305	N	N	17	N	N
37	20240116	090136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	56730000	23250	165.74	0	0	0	3170	1710	2440	0.00	0.54	0	2593	2516	2478	2401	2363	2497	2382	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.18	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68305	Y	N	17	N	N
38	20240115	160137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	-75	5	-2.98	32934000	13198	248.74	2490	2555	2440	3265	1765	2515	2495.38	0.54	-375	2648	2581	2523	2456	2398	2552	2427	126	750	1000	1810	5	1	12607989	308	-1.69	0.19	12	0.10	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.07	N	002820	1000	126 억	68504	N	N	17	N	N
39	20240115	150137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2485	-30	5	-1.19	30539310	12217	230.25	2490	2555	2465	3265	1765	2515	2499.74	0.54	432	2648	2581	2523	2456	2398	2552	2427	126	750	1000	1810	5	1	12607989	313	-1.72	0.20	12	0.10	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	2600	-4.42	20240102	2390	3.97	20240104	3550	-30.00	20230117	2270	9.47	20231030	0.07	N	002820	1000	126 억	68504	N	N	17	N	N
40	20240115	140136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	-25	5	-0.99	26123545	10434	196.65	2490	2555	2465	3265	1765	2515	2503.69	0.54	460	2648	2581	2523	2456	2398	2552	2427	126	750	1000	1810	5	1	12607989	314	-1.72	0.20	12	0.08	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.07	N	002820	1000	126 억	68504	N	N	17	N	N
41	20240115	130136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2515	0	3	0.00	13622655	5434	102.41	2490	2555	2465	3265	1765	2515	2506.93	0.54	230	2648	2581	2523	2456	2398	2552	2427	126	750	1000	1810	5	1	12607989	317	-1.74	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-29.15	2270	20231030	10.79	2600	-3.27	20240102	2390	5.23	20240104	3550	-29.15	20230117	2270	10.79	20231030	0.07	N	002820	1000	126 억	68504	N	N	17	N	N
42	20240115	120137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2510	-5	5	-0.20	4941890	1986	37.43	2490	2510	2465	3265	1765	2515	2488.36	0.54	-230	2648	2581	2523	2456	2398	2552	2427	126	750	1000	1810	5	1	12607989	316	-1.73	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-29.30	2270	20231030	10.57	2600	-3.46	20240102	2390	5.02	20240104	3550	-29.30	20230117	2270	10.57	20231030	0.07	N	002820	1000	126 억	68504	N	N	17	N	N
43	20240115	110136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2470	-45	5	-1.79	2506605	1014	19.11	2490	2490	2465	3265	1765	2515	2472.00	0.54	-57	2648	2581	2523	2456	2398	2552	2427	126	750	1000	1810	5	1	12607989	311	-1.71	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.42	2270	20231030	8.81	2600	-5.00	20240102	2390	3.35	20240104	3550	-30.42	20230117	2270	8.81	20231030	0.07	N	002820	1000	126 억	68504	N	N	17	N	N
44	20240115	100136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2470	-45	5	-1.79	503450	203	3.83	2490	2490	2465	3265	1765	2515	2480.05	0.54	-22	2648	2581	2523	2456	2398	2552	2427	126	750	1000	1810	5	1	12607989	311	-1.71	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-30.42	2270	20231030	8.81	2600	-5.00	20240102	2390	3.35	20240104	3550	-30.42	20230117	2270	8.81	20231030	0.07	N	002820	1000	126 억	68504	N	N	17	N	N
45	20240115	090137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	-25	5	-0.99	303780	122	2.30	2490	2490	2490	3265	1765	2515	2490.00	0.54	0	2648	2581	2523	2456	2398	2552	2427	126	750	1000	1810	5	1	12607989	314	-1.72	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.07	N	002820	1000	126 억	68504	N	N	17	N	N
46	20240112	160136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2515	25	2	1.00	13239225	5306	122.91	2570	2590	2465	3235	1745	2490	2495.14	0.55	-643	2516	2502	2481	2467	2446	2507	2472	126	745	1000	1790	5	1	12607989	317	-1.74	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-29.15	2270	20231030	10.79	2600	-3.27	20240102	2390	5.23	20240104	3550	-29.15	20230117	2270	10.79	20231030	0.05	N	002820	1000	126 억	69147	N	N	17	N	N
47	20240112	150137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	0	3	0.00	7936335	3188	73.85	2570	2590	2465	3235	1745	2490	2489.44	0.55	-512	2516	2502	2481	2467	2446	2507	2472	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69147	N	N	24	N	N
48	20240112	140136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	0	3	0.00	7896730	3172	73.48	2570	2590	2465	3235	1745	2490	2489.51	0.55	-500	2516	2502	2481	2467	2446	2507	2472	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69147	N	N	24	N	N
49	20240112	130136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	0	3	0.00	6024495	2419	56.03	2570	2590	2465	3235	1745	2490	2490.49	0.55	-432	2516	2502	2481	2467	2446	2507	2472	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69147	N	N	24	N	N
50	20240112	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2485	-5	5	-0.20	6022005	2418	56.01	2570	2590	2465	3235	1745	2490	2490.49	0.55	-431	2516	2502	2481	2467	2446	2507	2472	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	2600	-4.42	20240102	2390	3.97	20240104	3550	-30.00	20230117	2270	9.47	20231030	0.05	N	002820	1000	126 억	69147	N	N	24	N	N
51	20240112	110136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2510	20	2	0.80	2844440	1139	26.38	2570	2590	2465	3235	1745	2490	2497.31	0.55	-202	2516	2502	2481	2467	2446	2507	2472	126	745	1000	1790	5	1	12607989	316	-1.73	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.30	2270	20231030	10.57	2600	-3.46	20240102	2390	5.02	20240104	3550	-29.30	20230117	2270	10.57	20231030	0.05	N	002820	1000	126 억	69147	N	N	24	N	N
52	20240112	100136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2480	-10	5	-0.40	1577060	634	14.69	2570	2590	2465	3235	1745	2490	2487.48	0.55	-144	2516	2502	2481	2467	2446	2507	2472	126	745	1000	1790	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	2600	-4.62	20240102	2390	3.77	20240104	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	69147	N	N	24	N	N
53	20240112	090136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2470	-20	5	-0.80	319510	125	2.90	2570	2590	2470	3235	1745	2490	2556.08	0.55	-23	2516	2502	2481	2467	2446	2507	2472	126	745	1000	1790	5	1	12607989	311	-1.71	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-30.42	2270	20231030	8.81	2600	-5.00	20240102	2390	3.35	20240104	3550	-30.42	20230117	2270	8.81	20231030	0.05	N	002820	1000	126 억	69147	N	N	24	N	N
54	20240111	160136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	0	3	0.00	10728555	4317	57.95	2490	2495	2460	3235	1745	2490	2485.19	0.55	-293	2573	2531	2473	2431	2373	2552	2452	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69440	N	N	24	N	N
55	20240111	150136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	0	3	0.00	9116675	3669	49.25	2490	2495	2460	3235	1745	2490	2484.78	0.55	-226	2573	2531	2473	2431	2373	2552	2452	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69440	N	N	25	N	N
56	20240111	140136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	0	3	0.00	7874165	3170	42.56	2490	2495	2460	3235	1745	2490	2483.96	0.55	-230	2573	2531	2473	2431	2373	2552	2452	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69440	N	N	25	N	N
57	20240111	130136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	0	3	0.00	7874165	3170	42.56	2490	2495	2460	3235	1745	2490	2483.96	0.55	-230	2573	2531	2473	2431	2373	2552	2452	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69440	N	N	25	N	N
58	20240111	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2465	-25	5	-1.00	4537625	1827	24.53	2490	2490	2460	3235	1745	2490	2483.65	0.55	-73	2573	2531	2473	2431	2373	2552	2452	126	745	1000	1790	5	1	12607989	311	-1.70	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.56	2270	20231030	8.59	2600	-5.19	20240102	2390	3.14	20240104	3550	-30.56	20230117	2270	8.59	20231030	0.05	N	002820	1000	126 억	69440	N	N	25	N	N
59	20240111	110136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2465	-25	5	-1.00	4498210	1811	24.31	2490	2490	2465	3235	1745	2490	2483.83	0.55	-62	2573	2531	2473	2431	2373	2552	2452	126	745	1000	1790	5	1	12607989	311	-1.70	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.56	2270	20231030	8.59	2600	-5.19	20240102	2390	3.14	20240104	3550	-30.56	20230117	2270	8.59	20231030	0.05	N	002820	1000	126 억	69440	N	N	25	N	N
60	20240111	100136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2465	-25	5	-1.00	4374960	1761	23.64	2490	2490	2465	3235	1745	2490	2484.36	0.55	-12	2573	2531	2473	2431	2373	2552	2452	126	745	1000	1790	5	1	12607989	311	-1.70	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.56	2270	20231030	8.59	2600	-5.19	20240102	2390	3.14	20240104	3550	-30.56	20230117	2270	8.59	20231030	0.05	N	002820	1000	126 억	69440	N	N	25	N	N
61	20240111	090136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	0	3	0.00	3050250	1225	16.45	2490	2490	2490	3235	1745	2490	2490.00	0.55	0	2573	2531	2473	2431	2373	2552	2452	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69440	N	N	25	N	N
62	20240110	160136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	55	2	2.26	18360765	7449	35.72	2430	2515	2415	3165	1705	2435	2464.86	0.55	274	2575	2505	2455	2385	2335	2540	2420	126	730	1000	1750	5	1	12607989	314	-1.72	0.20	12	0.06	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69166	N	N	25	N	N
63	20240110	150136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2490	55	2	2.26	16580465	6734	32.29	2430	2515	2415	3165	1705	2435	2462.20	0.55	64	2575	2505	2455	2385	2335	2540	2420	126	730	1000	1750	5	1	12607989	314	-1.72	0.20	12	0.05	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	2600	-4.23	20240102	2390	4.18	20240104	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	69166	N	N	13	N	N
64	20240110	140136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2470	35	2	1.44	10451380	4266	20.46	2430	2515	2415	3165	1705	2435	2449.92	0.55	138	2575	2505	2455	2385	2335	2540	2420	126	730	1000	1750	5	1	12607989	311	-1.71	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-30.42	2270	20231030	8.81	2600	-5.00	20240102	2390	3.35	20240104	3550	-30.42	20230117	2270	8.81	20231030	0.05	N	002820	1000	126 억	69166	N	N	13	N	N
65	20240110	130136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2485	50	2	2.05	7511615	3079	14.76	2430	2515	2415	3165	1705	2435	2439.63	0.55	139	2575	2505	2455	2385	2335	2540	2420	126	730	1000	1750	5	1	12607989	313	-1.72	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	2600	-4.42	20240102	2390	3.97	20240104	3550	-30.00	20230117	2270	9.47	20231030	0.05	N	002820	1000	126 억	69166	N	N	13	N	N
66	20240110	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2485	50	2	2.05	7146320	2932	14.06	2430	2515	2415	3165	1705	2435	2437.35	0.55	145	2575	2505	2455	2385	2335	2540	2420	126	730	1000	1750	5	1	12607989	313	-1.72	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	2600	-4.42	20240102	2390	3.97	20240104	3550	-30.00	20230117	2270	9.47	20231030	0.05	N	002820	1000	126 억	69166	N	N	13	N	N
67	20240110	110136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2460	25	2	1.03	7131410	2926	14.03	2430	2515	2415	3165	1705	2435	2437.26	0.55	145	2575	2505	2455	2385	2335	2540	2420	126	730	1000	1750	5	1	12607989	310	-1.70	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-30.70	2270	20231030	8.37	2600	-5.38	20240102	2390	2.93	20240104	3550	-30.70	20230117	2270	8.37	20231030	0.05	N	002820	1000	126 억	69166	N	N	13	N	N
68	20240110	100136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2485	50	2	2.05	7109150	2917	13.99	2430	2515	2415	3165	1705	2435	2437.14	0.55	151	2575	2505	2455	2385	2335	2540	2420	126	730	1000	1750	5	1	12607989	313	-1.72	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	2600	-4.42	20240102	2390	3.97	20240104	3550	-30.00	20230117	2270	9.47	20231030	0.05	N	002820	1000	126 억	69166	N	N	13	N	N
69	20240110	090136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2435	0	3	0.00	155805	64	0.31	2430	2445	2430	3165	1705	2435	2434.45	0.55	47	2575	2505	2455	2385	2335	2540	2420	126	730	1000	1750	5	1	12607989	307	-1.68	0.19	12	0.00	-1448.00	12579.00	3550	20230117	-31.41	2270	20231030	7.27	2600	-6.35	20240102	2390	1.88	20240104	3550	-31.41	20230117	2270	7.27	20231030	0.05	N	002820	1000	126 억	69166	N	N	13	N	N
70	20240109	160136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2435	30	2	1.25	51685180	20854	50.59	2405	2525	2405	3125	1685	2405	2478.43	0.54	899	2595	2500	2445	2350	2295	2472	2322	126	720	1000	1730	5	1	12607989	307	-1.68	0.19	12	0.17	-1448.00	12579.00	3550	20230117	-31.41	2270	20231030	7.27	2600	-6.35	20240102	2390	1.88	20240104	3550	-31.41	20230117	2270	7.27	20231030	0.05	N	002820	1000	126 억	68266	N	N	13	N	N
71	20240109	150136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2470	65	2	2.70	48898735	19714	47.83	2405	2525	2405	3125	1685	2405	2480.41	0.54	1427	2595	2500	2445	2350	2295	2472	2322	126	720	1000	1730	5	1	12607989	311	-1.71	0.20	12	0.16	-1448.00	12579.00	3550	20230117	-30.42	2270	20231030	8.81	2600	-5.00	20240102	2390	3.35	20240104	3550	-30.42	20230117	2270	8.81	20231030	0.05	N	002820	1000	126 억	68266	N	N	31	N	N
72	20240109	140135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2495	90	2	3.74	45701665	18426	44.70	2405	2525	2405	3125	1685	2405	2480.28	0.54	826	2595	2500	2445	2350	2295	2472	2322	126	720	1000	1730	5	1	12607989	315	-1.72	0.20	12	0.15	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	2600	-4.04	20240102	2390	4.39	20240104	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68266	N	N	31	N	N
73	20240109	130136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2510	105	2	4.37	40151155	16219	39.35	2405	2525	2405	3125	1685	2405	2475.56	0.54	822	2595	2500	2445	2350	2295	2472	2322	126	720	1000	1730	5	1	12607989	316	-1.73	0.20	12	0.13	-1448.00	12579.00	3550	20230117	-29.30	2270	20231030	10.57	2600	-3.46	20240102	2390	5.02	20240104	3550	-29.30	20230117	2270	10.57	20231030	0.05	N	002820	1000	126 억	68266	N	N	31	N	N
74	20240109	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2500	95	2	3.95	31251420	12659	30.71	2405	2525	2405	3125	1685	2405	2468.71	0.54	805	2595	2500	2445	2350	2295	2472	2322	126	720	1000	1730	5	1	12607989	315	-1.73	0.20	12	0.10	-1448.00	12579.00	3550	20230117	-29.58	2270	20231030	10.13	2600	-3.85	20240102	2390	4.60	20240104	3550	-29.58	20230117	2270	10.13	20231030	0.05	N	002820	1000	126 억	68266	N	N	31	N	N
75	20240109	110136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2500	95	2	3.95	24800975	10085	24.47	2405	2525	2405	3125	1685	2405	2459.19	0.54	769	2595	2500	2445	2350	2295	2472	2322	126	720	1000	1730	5	1	12607989	315	-1.73	0.20	12	0.08	-1448.00	12579.00	3550	20230117	-29.58	2270	20231030	10.13	2600	-3.85	20240102	2390	4.60	20240104	3550	-29.58	20230117	2270	10.13	20231030	0.05	N	002820	1000	126 억	68266	N	N	31	N	N
76	20240109	100135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2470	65	2	2.70	22319865	9083	22.04	2405	2525	2405	3125	1685	2405	2457.32	0.54	726	2595	2500	2445	2350	2295	2472	2322	126	720	1000	1730	5	1	12607989	311	-1.71	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-30.42	2270	20231030	8.81	2600	-5.00	20240102	2390	3.35	20240104	3550	-30.42	20230117	2270	8.81	20231030	0.05	N	002820	1000	126 억	68266	N	N	31	N	N
77	20240109	090135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2420	15	2	0.62	1385290	575	1.40	2405	2420	2405	3125	1685	2405	2409.20	0.54	0	2595	2500	2445	2350	2295	2472	2322	126	720	1000	1730	5	1	12607989	305	-1.67	0.19	12	0.00	-1448.00	12579.00	3550	20230117	-31.83	2270	20231030	6.61	2600	-6.92	20240102	2390	1.26	20240104	3550	-31.83	20230117	2270	6.61	20231030	0.05	N	002820	1000	126 억	68266	N	N	31	N	N
78	20240108	160136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2405	-35	5	-1.43	51707145	21218	272.58	2440	2540	2390	3170	1710	2440	2436.95	0.54	107	2470	2455	2425	2410	2380	2462	2417	126	730	1000	1750	5	1	12607989	303	-1.66	0.19	12	0.17	-1448.00	12579.00	3550	20230117	-32.25	2270	20231030	5.95	2600	-7.50	20240102	2390	0.63	20240108	3550	-32.25	20230117	2270	5.95	20231030	0.05	N	002820	1000	126 억	68163	N	N	31	N	N
79	20240108	150136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2405	-35	5	-1.43	47994835	19672	252.72	2440	2540	2390	3170	1710	2440	2439.75	0.54	1274	2470	2455	2425	2410	2380	2462	2417	126	730	1000	1750	5	1	12607989	303	-1.66	0.19	12	0.16	-1448.00	12579.00	3550	20230117	-32.25	2270	20231030	5.95	2600	-7.50	20240102	2390	0.63	20240108	3550	-32.25	20230117	2270	5.95	20231030	0.05	N	002820	1000	126 억	68163	N	N	45	N	N
80	20240108	140135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2415	-25	5	-1.02	40706875	16645	213.84	2440	2540	2410	3170	1710	2440	2445.59	0.54	1388	2470	2455	2425	2410	2380	2462	2417	126	730	1000	1750	5	1	12607989	304	-1.67	0.19	12	0.13	-1448.00	12579.00	3550	20230117	-31.97	2270	20231030	6.39	2600	-7.12	20240102	2390	1.05	20240104	3550	-31.97	20230117	2270	6.39	20231030	0.05	N	002820	1000	126 억	68163	N	N	45	N	N
81	20240108	130135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	35841325	14632	187.98	2440	2540	2410	3170	1710	2440	2449.52	0.54	1346	2470	2455	2425	2410	2380	2462	2417	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.12	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68163	N	N	45	N	N
82	20240108	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	34853895	14227	182.77	2440	2540	2410	3170	1710	2440	2449.84	0.54	1364	2470	2455	2425	2410	2380	2462	2417	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.11	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68163	N	N	45	N	N
83	20240108	110136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	34434390	14054	180.55	2440	2540	2410	3170	1710	2440	2450.15	0.54	1364	2470	2455	2425	2410	2380	2462	2417	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.11	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68163	N	N	45	N	N
84	20240108	100138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2435	-5	5	-0.20	17824320	7212	92.65	2440	2540	2410	3170	1710	2440	2471.48	0.54	1255	2470	2455	2425	2410	2380	2462	2417	126	730	1000	1750	5	1	12607989	307	-1.68	0.19	12	0.06	-1448.00	12579.00	3550	20230117	-31.41	2270	20231030	7.27	2600	-6.35	20240102	2390	1.88	20240104	3550	-31.41	20230117	2270	7.27	20231030	0.05	N	002820	1000	126 억	68163	N	N	45	N	N
85	20240108	090135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	219600	90	1.16	2440	2440	2440	3170	1710	2440	2440.00	0.54	-4	2470	2455	2425	2410	2380	2462	2417	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.00	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68163	N	N	45	N	N
86	20240105	160135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	18759635	7784	67.91	2440	2440	2395	3170	1710	2440	2409.62	0.54	-6	2473	2456	2423	2406	2373	2465	2415	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.06	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68129	N	N	45	N	N
87	20240105	150135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2395	-45	5	-1.84	17011230	7063	61.62	2440	2440	2395	3170	1710	2440	2408.50	0.54	3	2473	2456	2423	2406	2373	2465	2415	126	730	1000	1750	5	1	12607989	302	-1.65	0.19	12	0.06	-1448.00	12579.00	3550	20230117	-32.54	2270	20231030	5.51	2600	-7.88	20240102	2390	0.21	20240104	3550	-32.54	20230117	2270	5.51	20231030	0.05	N	002820	1000	126 억	68129	N	N	51	N	N
88	20240105	140135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2430	-10	5	-0.41	12334345	5116	44.63	2440	2440	2400	3170	1710	2440	2410.94	0.54	17	2473	2456	2423	2406	2373	2465	2415	126	730	1000	1750	5	1	12607989	306	-1.68	0.19	12	0.04	-1448.00	12579.00	3550	20230117	-31.55	2270	20231030	7.05	2600	-6.54	20240102	2390	1.67	20240104	3550	-31.55	20230117	2270	7.05	20231030	0.05	N	002820	1000	126 억	68129	N	N	51	N	N
89	20240105	130136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2430	-10	5	-0.41	12242005	5078	44.30	2440	2440	2400	3170	1710	2440	2410.79	0.54	15	2473	2456	2423	2406	2373	2465	2415	126	730	1000	1750	5	1	12607989	306	-1.68	0.19	12	0.04	-1448.00	12579.00	3550	20230117	-31.55	2270	20231030	7.05	2600	-6.54	20240102	2390	1.67	20240104	3550	-31.55	20230117	2270	7.05	20231030	0.05	N	002820	1000	126 억	68129	N	N	51	N	N
90	20240105	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2425	-15	5	-0.61	11229785	4661	40.66	2440	2440	2400	3170	1710	2440	2409.31	0.54	7	2473	2456	2423	2406	2373	2465	2415	126	730	1000	1750	5	1	12607989	306	-1.67	0.19	12	0.04	-1448.00	12579.00	3550	20230117	-31.69	2270	20231030	6.83	2600	-6.73	20240102	2390	1.46	20240104	3550	-31.69	20230117	2270	6.83	20231030	0.05	N	002820	1000	126 억	68129	N	N	51	N	N
91	20240105	110135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	1427400	585	5.10	2440	2440	2440	3170	1710	2440	2440.00	0.54	-27	2473	2456	2423	2406	2373	2465	2415	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.00	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68129	N	N	51	N	N
92	20240105	100135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	1288320	528	4.61	2440	2440	2440	3170	1710	2440	2440.00	0.54	-27	2473	2456	2423	2406	2373	2465	2415	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.00	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68129	N	N	51	N	N
93	20240105	090136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	1249280	512	4.47	2440	2440	2440	3170	1710	2440	2440.00	0.54	-29	2473	2456	2423	2406	2373	2465	2415	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.00	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68129	N	N	51	N	N
94	20240104	160135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	0	3	0.00	27559190	11463	161.68	2425	2440	2390	3170	1710	2440	2404.19	0.54	-4	2473	2456	2443	2426	2413	2465	2435	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.09	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2390	2.09	20240104	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68104	N	N	51	N	N
95	20240104	150135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2415	-25	5	-1.02	27298260	11356	160.17	2425	2430	2390	3170	1710	2440	2403.86	0.54	-7	2473	2456	2443	2426	2413	2465	2435	126	730	1000	1750	5	1	12607989	304	-1.67	0.19	12	0.09	-1448.00	12579.00	3550	20230117	-31.97	2270	20231030	6.39	2600	-7.12	20240102	2390	1.05	20240104	3550	-31.97	20230117	2270	6.39	20231030	0.05	N	002820	1000	126 억	68104	N	N	78	N	N
96	20240104	140136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2400	-40	5	-1.64	17955550	7460	105.22	2425	2430	2400	3170	1710	2440	2406.91	0.54	1514	2473	2456	2443	2426	2413	2465	2435	126	730	1000	1750	5	1	12607989	303	-1.66	0.19	12	0.06	-1448.00	12579.00	3550	20230117	-32.39	2270	20231030	5.73	2600	-7.69	20240102	2400	0.00	20240104	3550	-32.39	20230117	2270	5.73	20231030	0.05	N	002820	1000	126 억	68104	N	N	78	N	N
97	20240104	130136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2400	-40	5	-1.64	14871500	6175	87.09	2425	2430	2400	3170	1710	2440	2408.34	0.54	1514	2473	2456	2443	2426	2413	2465	2435	126	730	1000	1750	5	1	12607989	303	-1.66	0.19	12	0.05	-1448.00	12579.00	3550	20230117	-32.39	2270	20231030	5.73	2600	-7.69	20240102	2400	0.00	20240104	3550	-32.39	20230117	2270	5.73	20231030	0.05	N	002820	1000	126 억	68104	N	N	78	N	N
98	20240104	120135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2410	-30	5	-1.23	10903630	4524	63.81	2425	2430	2405	3170	1710	2440	2410.17	0.54	1514	2473	2456	2443	2426	2413	2465	2435	126	730	1000	1750	5	1	12607989	304	-1.66	0.19	12	0.04	-1448.00	12579.00	3550	20230117	-32.11	2270	20231030	6.17	2600	-7.31	20240102	2405	0.21	20240104	3550	-32.11	20230117	2270	6.17	20231030	0.05	N	002820	1000	126 억	68104	N	N	78	N	N
99	20240104	110135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2410	-30	5	-1.23	10848225	4501	63.48	2425	2430	2405	3170	1710	2440	2410.18	0.54	1514	2473	2456	2443	2426	2413	2465	2435	126	730	1000	1750	5	1	12607989	304	-1.66	0.19	12	0.04	-1448.00	12579.00	3550	20230117	-32.11	2270	20231030	6.17	2600	-7.31	20240102	2405	0.21	20240104	3550	-32.11	20230117	2270	6.17	20231030	0.05	N	002820	1000	126 억	68104	N	N	78	N	N
100	20240104	100135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2405	-35	5	-1.43	9964590	4134	58.31	2425	2430	2405	3170	1710	2440	2410.40	0.54	1514	2473	2456	2443	2426	2413	2465	2435	126	730	1000	1750	5	1	12607989	303	-1.66	0.19	12	0.03	-1448.00	12579.00	3550	20230117	-32.25	2270	20231030	5.95	2600	-7.50	20240102	2405	0.00	20240104	3550	-32.25	20230117	2270	5.95	20231030	0.05	N	002820	1000	126 억	68104	N	N	78	N	N
101	20240104	090135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2425	-15	5	-0.61	227940	94	1.33	2425	2425	2420	3170	1710	2440	2424.89	0.54	11	2473	2456	2443	2426	2413	2465	2435	126	730	1000	1750	5	1	12607989	306	-1.67	0.19	12	0.00	-1448.00	12579.00	3550	20230117	-31.69	2270	20231030	6.83	2600	-6.73	20240102	2420	0.21	20240104	3550	-31.69	20230117	2270	6.83	20231030	0.05	N	002820	1000	126 억	68104	N	N	78	N	N
102	20240103	160135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	5	2	0.21	17289275	7089	50.53	2435	2460	2430	3165	1705	2435	2438.89	0.54	42	2655	2545	2490	2380	2325	2517	2352	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.06	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2430	0.41	20240103	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68008	N	N	78	N	N
103	20240103	150134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	5	2	0.21	16544025	6784	48.35	2435	2460	2430	3165	1705	2435	2438.68	0.54	31	2655	2545	2490	2380	2325	2517	2352	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.05	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2430	0.41	20240103	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68008	N	N	1	N	N
104	20240103	140135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	5	2	0.21	15153185	6214	44.29	2435	2460	2430	3165	1705	2435	2438.56	0.54	46	2655	2545	2490	2380	2325	2517	2352	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.05	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2430	0.41	20240103	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68008	N	N	1	N	N
105	20240103	130135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2440	5	2	0.21	15053345	6173	44.00	2435	2460	2430	3165	1705	2435	2438.58	0.54	46	2655	2545	2490	2380	2325	2517	2352	126	730	1000	1750	5	1	12607989	308	-1.69	0.19	12	0.05	-1448.00	12579.00	3550	20230117	-31.27	2270	20231030	7.49	2600	-6.15	20240102	2430	0.41	20240103	3550	-31.27	20230117	2270	7.49	20231030	0.05	N	002820	1000	126 억	68008	N	N	1	N	N
106	20240103	120136	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2435	0	3	0.00	12688890	5205	37.10	2435	2460	2430	3165	1705	2435	2437.83	0.54	10	2655	2545	2490	2380	2325	2517	2352	126	730	1000	1750	5	1	12607989	307	-1.68	0.19	12	0.04	-1448.00	12579.00	3550	20230117	-31.41	2270	20231030	7.27	2600	-6.35	20240102	2430	0.21	20240103	3550	-31.41	20230117	2270	7.27	20231030	0.05	N	002820	1000	126 억	68008	N	N	1	N	N
107	20240103	110135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2430	-5	5	-0.21	12009525	4926	35.11	2435	2460	2430	3165	1705	2435	2437.99	0.54	10	2655	2545	2490	2380	2325	2517	2352	126	730	1000	1750	5	1	12607989	306	-1.68	0.19	12	0.04	-1448.00	12579.00	3550	20230117	-31.55	2270	20231030	7.05	2600	-6.54	20240102	2430	0.00	20240103	3550	-31.55	20230117	2270	7.05	20231030	0.05	N	002820	1000	126 억	68008	N	N	1	N	N
108	20240103	100135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2450	15	2	0.62	6219435	2551	18.18	2435	2460	2435	3165	1705	2435	2438.04	0.54	6	2655	2545	2490	2380	2325	2517	2352	126	730	1000	1750	5	1	12607989	309	-1.69	0.19	12	0.02	-1448.00	12579.00	3550	20230117	-30.99	2270	20231030	7.93	2600	-5.77	20240102	2435	0.62	20240103	3550	-30.99	20230117	2270	7.93	20231030	0.05	N	002820	1000	126 억	68008	N	N	1	N	N
109	20240103	090135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2435	0	3	0.00	4969835	2041	14.55	2435	2435	2435	3165	1705	2435	2435.00	0.54	4	2655	2545	2490	2380	2325	2517	2352	126	730	1000	1750	5	1	12607989	307	-1.68	0.19	12	0.02	-1448.00	12579.00	3550	20230117	-31.41	2270	20231030	7.27	2600	-6.35	20240102	2435	0.00	20240103	3550	-31.41	20230117	2270	7.27	20231030	0.05	N	002820	1000	126 억	68008	N	N	1	N	N
110	20240102	160135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2435	-60	5	-2.40	34790110	14030	170.95	2495	2600	2435	3240	1750	2495	2479.79	0.54	152	2615	2555	2495	2435	2375	2585	2465	126	745	1000	1790	5	1	12607989	307	-1.68	0.19	12	0.11	-1448.00	12579.00	3550	20230117	-31.41	2270	20231030	7.27	2600	-6.35	20240102	2435	0.00	20240102	3550	-31.41	20230117	2270	7.27	20231030	0.05	N	002820	1000	126 억	67859	N	N	1	N	N
111	20240102	150134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2460	-35	5	-1.40	29352220	11805	143.84	2495	2600	2440	3240	1750	2495	2486.42	0.54	922	2615	2555	2495	2435	2375	2585	2465	126	745	1000	1790	5	1	12607989	310	-1.70	0.20	12	0.09	-1448.00	12579.00	3550	20230117	-30.70	2270	20231030	8.37	2600	-5.38	20240102	2440	0.82	20240102	3550	-30.70	20230117	2270	8.37	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
112	20240102	140134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2460	-35	5	-1.40	25228040	10124	123.36	2495	2600	2440	3240	1750	2495	2491.90	0.54	897	2615	2555	2495	2435	2375	2585	2465	126	745	1000	1790	5	1	12607989	310	-1.70	0.20	12	0.08	-1448.00	12579.00	3550	20230117	-30.70	2270	20231030	8.37	2600	-5.38	20240102	2440	0.82	20240102	3550	-30.70	20230117	2270	8.37	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
113	20240102	130134	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2500	5	2	0.20	12920895	5137	62.59	2495	2600	2460	3240	1750	2495	2515.26	0.54	121	2615	2555	2495	2435	2375	2585	2465	126	745	1000	1790	5	1	12607989	315	-1.73	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-29.58	2270	20231030	10.13	2600	-3.85	20240102	2460	1.63	20240102	3550	-29.58	20230117	2270	10.13	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
114	20240102	120135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2510	15	2	0.60	11670895	4637	56.50	2495	2600	2460	3240	1750	2495	2516.91	0.54	121	2615	2555	2495	2435	2375	2585	2465	126	745	1000	1790	5	1	12607989	316	-1.73	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-29.30	2270	20231030	10.57	2600	-3.46	20240102	2460	2.03	20240102	3550	-29.30	20230117	2270	10.57	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
115	20240102	110135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2515	20	2	0.80	11467385	4556	55.51	2495	2600	2460	3240	1750	2495	2516.99	0.54	121	2615	2555	2495	2435	2375	2585	2465	126	745	1000	1790	5	1	12607989	317	-1.74	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-29.15	2270	20231030	10.79	2600	-3.27	20240102	2460	2.24	20240102	3550	-29.15	20230117	2270	10.79	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
116	20240102	100133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2495	0	3	0.00	3270945	1311	15.97	2495	2495	2495	3240	1750	2495	2495.00	0.54	4	2615	2555	2495	2435	2375	2585	2465	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	2495	0.00	20240102	2495	0.00	20240102	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
117	20240102	090133	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	0.54	0	2615	2555	2495	2435	2375	2585	2465	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	0	0.00	0	0	0.00	0	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History