KissMeData/002820/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 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	20240731	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3305	-5	5	-0.15	27407340	8302	77.82	3310	3350	3270	4300	2320	3310	3301.29	0.83	-532	3400	3355	3315	3270	3230	3335	3250	126	990	1000	2180	5	1	12607989	417	-0.26	0.17	12	0.07	-12762.00	18943.00	4095	20240624	-19.29	2270	20231030	45.59	4095	-19.29	20240624	2305	43.38	20240320	4095	-19.29	20240624	2270	45.59	20231030	0.05	N	002820	1000	126 억	104705	N	N	19	N	N
3	20240731	150140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	5	2	0.15	25596200	7754	72.68	3310	3350	3270	4300	2320	3310	3301.03	0.83	-532	3400	3355	3315	3270	3230	3335	3250	126	990	1000	2180	5	1	12607989	418	-0.26	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-19.05	2270	20231030	46.04	4095	-19.05	20240624	2305	43.82	20240320	4095	-19.05	20240624	2270	46.04	20231030	0.05	N	002820	1000	126 억	104705	N	N	67	N	N
4	20240731	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	-10	5	-0.30	21555655	6533	61.24	3310	3350	3270	4300	2320	3310	3299.50	0.83	-194	3400	3355	3315	3270	3230	3335	3250	126	990	1000	2180	5	1	12607989	416	-0.26	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-19.41	2270	20231030	45.37	4095	-19.41	20240624	2305	43.17	20240320	4095	-19.41	20240624	2270	45.37	20231030	0.05	N	002820	1000	126 억	104705	N	N	67	N	N
5	20240731	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	-30	5	-0.91	15670350	4738	44.41	3310	3350	3275	4300	2320	3310	3307.38	0.83	16	3400	3355	3315	3270	3230	3335	3250	126	990	1000	2180	5	1	12607989	414	-0.26	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-19.90	2270	20231030	44.49	4095	-19.90	20240624	2305	42.30	20240320	4095	-19.90	20240624	2270	44.49	20231030	0.05	N	002820	1000	126 억	104705	N	N	67	N	N
6	20240731	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3285	-25	5	-0.76	13673645	4130	38.71	3310	3350	3285	4300	2320	3310	3310.81	0.83	14	3400	3355	3315	3270	3230	3335	3250	126	990	1000	2180	5	1	12607989	414	-0.26	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-19.78	2270	20231030	44.71	4095	-19.78	20240624	2305	42.52	20240320	4095	-19.78	20240624	2270	44.71	20231030	0.05	N	002820	1000	126 억	104705	N	N	67	N	N
7	20240731	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3290	-20	5	-0.60	13134280	3966	37.18	3310	3350	3285	4300	2320	3310	3311.72	0.83	15	3400	3355	3315	3270	3230	3335	3250	126	990	1000	2180	5	1	12607989	415	-0.26	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-19.66	2270	20231030	44.93	4095	-19.66	20240624	2305	42.73	20240320	4095	-19.66	20240624	2270	44.93	20231030	0.05	N	002820	1000	126 억	104705	N	N	67	N	N
8	20240731	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3290	-20	5	-0.60	7749380	2344	21.97	3310	3330	3285	4300	2320	3310	3306.05	0.83	22	3400	3355	3315	3270	3230	3335	3250	126	990	1000	2180	5	1	12607989	415	-0.26	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-19.66	2270	20231030	44.93	4095	-19.66	20240624	2305	42.73	20240320	4095	-19.66	20240624	2270	44.93	20231030	0.05	N	002820	1000	126 억	104705	N	N	67	N	N
9	20240731	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	0	3	0.00	36410	11	0.10	3310	3310	3310	4300	2320	3310	3310.00	0.83	-1	3400	3355	3315	3270	3230	3335	3250	126	990	1000	2180	5	1	12607989	417	-0.26	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-19.17	2270	20231030	45.81	4095	-19.17	20240624	2305	43.60	20240320	4095	-19.17	20240624	2270	45.81	20231030	0.05	N	002820	1000	126 억	104705	N	N	67	N	N
10	20240730	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	-10	5	-0.30	35205230	10668	111.53	3360	3360	3275	4315	2325	3320	3300.08	0.84	-1010	3396	3357	3296	3257	3196	3377	3277	126	995	1000	2190	5	1	12607989	417	-0.26	0.17	12	0.08	-12762.00	18943.00	4095	20240624	-19.17	2270	20231030	45.81	4095	-19.17	20240624	2305	43.60	20240320	4095	-19.17	20240624	2270	45.81	20231030	0.05	N	002820	1000	126 억	105608	N	N	67	N	N
11	20240730	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3295	-25	5	-0.75	30285315	9177	95.94	3360	3360	3275	4315	2325	3320	3300.13	0.84	-694	3396	3357	3296	3257	3196	3377	3277	126	995	1000	2190	5	1	12607989	415	-0.26	0.17	12	0.07	-12762.00	18943.00	4095	20240624	-19.54	2270	20231030	45.15	4095	-19.54	20240624	2305	42.95	20240320	4095	-19.54	20240624	2270	45.15	20231030	0.05	N	002820	1000	126 억	105608	N	N	0	N	N
12	20240730	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	-20	5	-0.60	22347005	6759	70.66	3360	3360	3285	4315	2325	3320	3306.26	0.84	-631	3396	3357	3296	3257	3196	3377	3277	126	995	1000	2190	5	1	12607989	416	-0.26	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-19.41	2270	20231030	45.37	4095	-19.41	20240624	2305	43.17	20240320	4095	-19.41	20240624	2270	45.37	20231030	0.05	N	002820	1000	126 억	105608	N	N	0	N	N
13	20240730	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3295	-25	5	-0.75	18514255	5596	58.50	3360	3360	3285	4315	2325	3320	3308.48	0.84	-629	3396	3357	3296	3257	3196	3377	3277	126	995	1000	2190	5	1	12607989	415	-0.26	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-19.54	2270	20231030	45.15	4095	-19.54	20240624	2305	42.95	20240320	4095	-19.54	20240624	2270	45.15	20231030	0.05	N	002820	1000	126 억	105608	N	N	0	N	N
14	20240730	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3330	10	2	0.30	9894010	2984	31.20	3360	3360	3300	4315	2325	3320	3315.69	0.84	-378	3396	3357	3296	3257	3196	3377	3277	126	995	1000	2190	5	1	12607989	420	-0.26	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-18.68	2270	20231030	46.70	4095	-18.68	20240624	2305	44.47	20240320	4095	-18.68	20240624	2270	46.70	20231030	0.05	N	002820	1000	126 억	105608	N	N	0	N	N
15	20240730	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3330	10	2	0.30	9894010	2984	31.20	3360	3360	3300	4315	2325	3320	3315.69	0.84	-378	3396	3357	3296	3257	3196	3377	3277	126	995	1000	2190	5	1	12607989	420	-0.26	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-18.68	2270	20231030	46.70	4095	-18.68	20240624	2305	44.47	20240320	4095	-18.68	20240624	2270	46.70	20231030	0.05	N	002820	1000	126 억	105608	N	N	0	N	N
16	20240730	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	-20	5	-0.60	6007845	1813	18.95	3360	3360	3300	4315	2325	3320	3313.76	0.84	-535	3396	3357	3296	3257	3196	3377	3277	126	995	1000	2190	5	1	12607989	416	-0.26	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-19.41	2270	20231030	45.37	4095	-19.41	20240624	2305	43.17	20240320	4095	-19.41	20240624	2270	45.37	20231030	0.05	N	002820	1000	126 억	105608	N	N	0	N	N
17	20240730	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	40	2	1.20	33600	10	0.10	3360	3360	3360	4315	2325	3320	3360.00	0.84	-5	3396	3357	3296	3257	3196	3377	3277	126	995	1000	2190	5	1	12607989	424	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-17.95	2270	20231030	48.02	4095	-17.95	20240624	2305	45.77	20240320	4095	-17.95	20240624	2270	48.02	20231030	0.05	N	002820	1000	126 억	105608	N	N	0	N	N
18	20240729	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3320	40	2	1.22	31490920	9565	134.59	3295	3335	3235	4260	2300	3280	3292.31	0.84	-529	3356	3317	3256	3217	3156	3330	3230	126	980	1000	2160	5	1	12607989	419	-0.26	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-18.93	2270	20231030	46.26	4095	-18.93	20240624	2305	44.03	20240320	4095	-18.93	20240624	2270	46.26	20231030	0.05	N	002820	1000	126 억	106083	N	N	1	N	N
19	20240729	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	35	2	1.07	20637050	6295	88.57	3295	3335	3235	4260	2300	3280	3278.32	0.84	-410	3356	3317	3256	3217	3156	3330	3230	126	980	1000	2160	5	1	12607989	418	-0.26	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-19.05	2270	20231030	46.04	4095	-19.05	20240624	2305	43.82	20240320	4095	-19.05	20240624	2270	46.04	20231030	0.05	N	002820	1000	126 억	106083	N	N	1	N	N
20	20240729	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	35	2	1.07	19903180	6073	85.45	3295	3335	3235	4260	2300	3280	3277.32	0.84	-404	3356	3317	3256	3217	3156	3330	3230	126	980	1000	2160	5	1	12607989	418	-0.26	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-19.05	2270	20231030	46.04	4095	-19.05	20240624	2305	43.82	20240320	4095	-19.05	20240624	2270	46.04	20231030	0.05	N	002820	1000	126 억	106083	N	N	1	N	N
21	20240729	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3295	15	2	0.46	19648175	5996	84.37	3295	3335	3235	4260	2300	3280	3276.88	0.84	-371	3356	3317	3256	3217	3156	3330	3230	126	980	1000	2160	5	1	12607989	415	-0.26	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-19.54	2270	20231030	45.15	4095	-19.54	20240624	2305	42.95	20240320	4095	-19.54	20240624	2270	45.15	20231030	0.05	N	002820	1000	126 억	106083	N	N	1	N	N
22	20240729	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3295	15	2	0.46	18056690	5513	77.57	3295	3335	3235	4260	2300	3280	3275.29	0.84	-365	3356	3317	3256	3217	3156	3330	3230	126	980	1000	2160	5	1	12607989	415	-0.26	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-19.54	2270	20231030	45.15	4095	-19.54	20240624	2305	42.95	20240320	4095	-19.54	20240624	2270	45.15	20231030	0.05	N	002820	1000	126 억	106083	N	N	1	N	N
23	20240729	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	0	3	0.00	14225710	4352	61.24	3295	3300	3235	4260	2300	3280	3268.78	0.84	-405	3356	3317	3256	3217	3156	3330	3230	126	980	1000	2160	5	1	12607989	414	-0.26	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-19.90	2270	20231030	44.49	4095	-19.90	20240624	2305	42.30	20240320	4095	-19.90	20240624	2270	44.49	20231030	0.05	N	002820	1000	126 억	106083	N	N	1	N	N
24	20240729	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	-30	5	-0.91	6575295	2006	28.23	3295	3295	3235	4260	2300	3280	3277.81	0.84	-389	3356	3317	3256	3217	3156	3330	3230	126	980	1000	2160	5	1	12607989	410	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-20.63	2270	20231030	43.17	4095	-20.63	20240624	2305	41.00	20240320	4095	-20.63	20240624	2270	43.17	20231030	0.05	N	002820	1000	126 억	106083	N	N	1	N	N
25	20240729	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3235	-45	5	-1.37	36185	11	0.15	3295	3295	3235	4260	2300	3280	3289.55	0.84	-6	3356	3317	3256	3217	3156	3330	3230	126	980	1000	2160	5	1	12607989	408	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.00	2270	20231030	42.51	4095	-21.00	20240624	2305	40.35	20240320	4095	-21.00	20240624	2270	42.51	20231030	0.05	N	002820	1000	126 억	106083	N	N	1	N	N
26	20240726	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	0	3	0.00	22988400	7107	26.14	3280	3295	3195	4260	2300	3280	3234.61	0.86	-2315	3426	3352	3206	3132	2986	3390	3170	126	980	1000	2160	5	1	12607989	414	-0.26	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-19.90	2270	20231030	44.49	4095	-19.90	20240624	2305	42.30	20240320	4095	-19.90	20240624	2270	44.49	20231030	0.10	N	002820	1000	126 억	108284	N	N	1	N	N
27	20240726	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	-30	5	-0.91	19713590	6106	22.46	3280	3295	3195	4260	2300	3280	3228.56	0.86	-2107	3426	3352	3206	3132	2986	3390	3170	126	980	1000	2160	5	1	12607989	410	-0.25	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-20.63	2270	20231030	43.17	4095	-20.63	20240624	2305	41.00	20240320	4095	-20.63	20240624	2270	43.17	20231030	0.10	N	002820	1000	126 억	108284	N	N	0	N	N
28	20240726	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3260	-20	5	-0.61	16675150	5174	19.03	3280	3295	3195	4260	2300	3280	3222.87	0.86	-1749	3426	3352	3206	3132	2986	3390	3170	126	980	1000	2160	5	1	12607989	411	-0.26	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-20.39	2270	20231030	43.61	4095	-20.39	20240624	2305	41.43	20240320	4095	-20.39	20240624	2270	43.61	20231030	0.10	N	002820	1000	126 억	108284	N	N	0	N	N
29	20240726	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3225	-55	5	-1.68	12290760	3821	14.06	3280	3295	3195	4260	2300	3280	3216.63	0.86	-1351	3426	3352	3206	3132	2986	3390	3170	126	980	1000	2160	5	1	12607989	407	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-21.25	2270	20231030	42.07	4095	-21.25	20240624	2305	39.91	20240320	4095	-21.25	20240624	2270	42.07	20231030	0.10	N	002820	1000	126 억	108284	N	N	0	N	N
30	20240726	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3230	-50	5	-1.52	10252050	3188	11.73	3280	3295	3195	4260	2300	3280	3215.82	0.86	-1348	3426	3352	3206	3132	2986	3390	3170	126	980	1000	2160	5	1	12607989	407	-0.25	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-21.12	2270	20231030	42.29	4095	-21.12	20240624	2305	40.13	20240320	4095	-21.12	20240624	2270	42.29	20231030	0.10	N	002820	1000	126 억	108284	N	N	0	N	N
31	20240726	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3220	-60	5	-1.83	9738520	3029	11.14	3280	3295	3195	4260	2300	3280	3215.09	0.86	-1237	3426	3352	3206	3132	2986	3390	3170	126	980	1000	2160	5	1	12607989	406	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-21.37	2270	20231030	41.85	4095	-21.37	20240624	2305	39.70	20240320	4095	-21.37	20240624	2270	41.85	20231030	0.10	N	002820	1000	126 억	108284	N	N	0	N	N
32	20240726	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3215	-65	5	-1.98	1388705	427	1.57	3280	3295	3215	4260	2300	3280	3252.24	0.86	-138	3426	3352	3206	3132	2986	3390	3170	126	980	1000	2160	5	1	12607989	405	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.49	2270	20231030	41.63	4095	-21.49	20240624	2305	39.48	20240320	4095	-21.49	20240624	2270	41.63	20231030	0.10	N	002820	1000	126 억	108284	N	N	0	N	N
33	20240726	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	0	3	0.00	91840	28	0.10	3280	3280	3280	4260	2300	3280	3280.00	0.86	-23	3426	3352	3206	3132	2986	3390	3170	126	980	1000	2160	5	1	12607989	414	-0.26	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-19.90	2270	20231030	44.49	4095	-19.90	20240624	2305	42.30	20240320	4095	-19.90	20240624	2270	44.49	20231030	0.10	N	002820	1000	126 억	108284	N	N	0	N	N
34	20240725	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	105	2	3.31	85245110	27186	48.18	3150	3280	3060	4125	2225	3175	3134.01	0.88	-2374	3458	3316	3243	3101	3028	3280	3065	126	950	1000	2090	5	1	12607989	414	-0.26	0.17	12	0.22	-12762.00	18943.00	4095	20240624	-19.90	2270	20231030	44.49	4095	-19.90	20240624	2305	42.30	20240320	4095	-19.90	20240624	2270	44.49	20231030	0.10	N	002820	1000	126 억	110498	N	N	1	N	N
35	20240725	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3210	35	2	1.10	73954395	23705	42.01	3150	3270	3060	4125	2225	3175	3119.78	0.88	-1511	3458	3316	3243	3101	3028	3280	3065	126	950	1000	2090	5	1	12607989	405	-0.25	0.17	12	0.19	-12762.00	18943.00	4095	20240624	-21.61	2270	20231030	41.41	4095	-21.61	20240624	2305	39.26	20240320	4095	-21.61	20240624	2270	41.41	20231030	0.10	N	002820	1000	126 억	110498	N	N	1	N	N
36	20240725	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	0	3	0.00	63105825	20327	36.02	3150	3200	3060	4125	2225	3175	3104.53	0.88	-378	3458	3316	3243	3101	3028	3280	3065	126	950	1000	2090	5	1	12607989	400	-0.25	0.17	12	0.16	-12762.00	18943.00	4095	20240624	-22.47	2270	20231030	39.87	4095	-22.47	20240624	2305	37.74	20240320	4095	-22.47	20240624	2270	39.87	20231030	0.10	N	002820	1000	126 억	110498	N	N	1	N	N
37	20240725	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3130	-45	5	-1.42	53663010	17317	30.69	3150	3200	3060	4125	2225	3175	3098.86	0.88	891	3458	3316	3243	3101	3028	3280	3065	126	950	1000	2090	5	1	12607989	395	-0.25	0.17	12	0.14	-12762.00	18943.00	4095	20240624	-23.57	2270	20231030	37.89	4095	-23.57	20240624	2305	35.79	20240320	4095	-23.57	20240624	2270	37.89	20231030	0.10	N	002820	1000	126 억	110498	N	N	1	N	N
38	20240725	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3105	-70	5	-2.20	50280075	16231	28.76	3150	3200	3060	4125	2225	3175	3097.78	0.88	1678	3458	3316	3243	3101	3028	3280	3065	126	950	1000	2090	5	1	12607989	391	-0.24	0.16	12	0.13	-12762.00	18943.00	4095	20240624	-24.18	2270	20231030	36.78	4095	-24.18	20240624	2305	34.71	20240320	4095	-24.18	20240624	2270	36.78	20231030	0.10	N	002820	1000	126 억	110498	N	N	1	N	N
39	20240725	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3200	25	2	0.79	22356610	7229	12.81	3150	3200	3060	4125	2225	3175	3092.63	0.88	-31	3458	3316	3243	3101	3028	3280	3065	126	950	1000	2090	5	1	12607989	403	-0.25	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-21.86	2270	20231030	40.97	4095	-21.86	20240624	2305	38.83	20240320	4095	-21.86	20240624	2270	40.97	20231030	0.10	N	002820	1000	126 억	110498	N	N	1	N	N
40	20240725	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3095	-80	5	-2.52	16847510	5473	9.70	3150	3150	3060	4125	2225	3175	3078.30	0.88	814	3458	3316	3243	3101	3028	3280	3065	126	950	1000	2090	5	1	12607989	390	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-24.42	2270	20231030	36.34	4095	-24.42	20240624	2305	34.27	20240320	4095	-24.42	20240624	2270	36.34	20231030	0.10	N	002820	1000	126 억	110498	N	N	1	N	N
41	20240725	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3130	-45	5	-1.42	590850	188	0.33	3150	3150	3130	4125	2225	3175	3142.82	0.88	-22	3458	3316	3243	3101	3028	3280	3065	126	950	1000	2090	5	1	12607989	395	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-23.57	2270	20231030	37.89	4095	-23.57	20240624	2305	35.79	20240320	4095	-23.57	20240624	2270	37.89	20231030	0.10	N	002820	1000	126 억	110498	N	N	1	N	N
42	20240724	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	-215	5	-6.34	174897685	53448	513.68	3370	3385	3170	4405	2375	3390	3272.69	0.99	-12188	3520	3455	3385	3320	3250	3420	3285	126	1015	1000	2230	5	1	12607989	400	-0.25	0.17	12	0.42	-12762.00	18943.00	4095	20240624	-22.47	2270	20231030	39.87	4095	-22.47	20240624	2305	37.74	20240320	4095	-22.47	20240624	2270	39.87	20231030	0.10	N	002820	1000	126 억	124440	N	N	1	N	N
43	20240724	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	-150	5	-4.42	134092265	40786	391.98	3370	3385	3170	4405	2375	3390	3287.70	0.99	-9377	3520	3455	3385	3320	3250	3420	3285	126	1015	1000	2230	5	1	12607989	408	-0.25	0.17	12	0.32	-12762.00	18943.00	4095	20240624	-20.88	2270	20231030	42.73	4095	-20.88	20240624	2305	40.56	20240320	4095	-20.88	20240624	2270	42.73	20231030	0.10	N	002820	1000	126 억	124440	N	N	3	N	N
44	20240724	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	-120	5	-3.54	90350475	27243	261.83	3370	3385	3270	4405	2375	3390	3316.47	0.99	-8715	3520	3455	3385	3320	3250	3420	3285	126	1015	1000	2230	5	1	12607989	412	-0.26	0.17	12	0.22	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.10	N	002820	1000	126 억	124440	N	N	3	N	N
45	20240724	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	-80	5	-2.36	69247510	20807	199.97	3370	3385	3300	4405	2375	3390	3328.09	0.99	-5677	3520	3455	3385	3320	3250	3420	3285	126	1015	1000	2230	5	1	12607989	417	-0.26	0.17	12	0.17	-12762.00	18943.00	4095	20240624	-19.17	2270	20231030	45.81	4095	-19.17	20240624	2305	43.60	20240320	4095	-19.17	20240624	2270	45.81	20231030	0.10	N	002820	1000	126 억	124440	N	N	3	N	N
46	20240724	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3325	-65	5	-1.92	56343330	16907	162.49	3370	3385	3305	4405	2375	3390	3332.54	0.99	-5326	3520	3455	3385	3320	3250	3420	3285	126	1015	1000	2230	5	1	12607989	419	-0.26	0.18	12	0.13	-12762.00	18943.00	4095	20240624	-18.80	2270	20231030	46.48	4095	-18.80	20240624	2305	44.25	20240320	4095	-18.80	20240624	2270	46.48	20231030	0.10	N	002820	1000	126 억	124440	N	N	3	N	N
47	20240724	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	-80	5	-2.36	46012240	13789	132.52	3370	3385	3305	4405	2375	3390	3336.88	0.99	-4861	3520	3455	3385	3320	3250	3420	3285	126	1015	1000	2230	5	1	12607989	417	-0.26	0.17	12	0.11	-12762.00	18943.00	4095	20240624	-19.17	2270	20231030	45.81	4095	-19.17	20240624	2305	43.60	20240320	4095	-19.17	20240624	2270	45.81	20231030	0.10	N	002820	1000	126 억	124440	N	N	3	N	N
48	20240724	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3350	-40	5	-1.18	6167535	1839	17.67	3370	3370	3340	4405	2375	3390	3353.74	0.99	-254	3520	3455	3385	3320	3250	3420	3285	126	1015	1000	2230	5	1	12607989	422	-0.26	0.18	12	0.01	-12762.00	18943.00	4095	20240624	-18.19	2270	20231030	47.58	4095	-18.19	20240624	2305	45.34	20240320	4095	-18.19	20240624	2270	47.58	20231030	0.10	N	002820	1000	126 억	124440	N	N	3	N	N
49	20240724	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3370	-20	5	-0.59	33700	10	0.10	3370	3370	3370	4405	2375	3390	3370.00	0.99	-10	3520	3455	3385	3320	3250	3420	3285	126	1015	1000	2230	5	1	12607989	425	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-17.70	2270	20231030	48.46	4095	-17.70	20240624	2305	46.20	20240320	4095	-17.70	20240624	2270	48.46	20231030	0.10	N	002820	1000	126 억	124440	N	N	3	N	N
50	20240723	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3390	-5	5	-0.15	35099070	10385	32.99	3410	3450	3315	4410	2380	3395	3379.79	1.00	-1309	3485	3440	3350	3305	3215	3462	3327	126	1015	1000	2240	5	1	12607989	427	-0.27	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-17.22	2270	20231030	49.34	4095	-17.22	20240624	2305	47.07	20240320	4095	-17.22	20240624	2270	49.34	20231030	0.10	N	002820	1000	126 억	126141	N	N	3	N	N
51	20240723	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3375	-20	5	-0.59	32742665	9688	30.78	3410	3450	3315	4410	2380	3395	3379.71	1.00	-1001	3485	3440	3350	3305	3215	3462	3327	126	1015	1000	2240	5	1	12607989	426	-0.26	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-17.58	2270	20231030	48.68	4095	-17.58	20240624	2305	46.42	20240320	4095	-17.58	20240624	2270	48.68	20231030	0.10	N	002820	1000	126 억	126141	N	N	0	N	N
52	20240723	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3340	-55	5	-1.62	29075110	8598	27.31	3410	3450	3315	4410	2380	3395	3381.61	1.00	-943	3485	3440	3350	3305	3215	3462	3327	126	1015	1000	2240	5	1	12607989	421	-0.26	0.18	12	0.07	-12762.00	18943.00	4095	20240624	-18.44	2270	20231030	47.14	4095	-18.44	20240624	2305	44.90	20240320	4095	-18.44	20240624	2270	47.14	20231030	0.10	N	002820	1000	126 억	126141	N	N	0	N	N
53	20240723	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3360	-35	5	-1.03	22382145	6599	20.96	3410	3450	3315	4410	2380	3395	3391.75	1.00	-999	3485	3440	3350	3305	3215	3462	3327	126	1015	1000	2240	5	1	12607989	424	-0.26	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-17.95	2270	20231030	48.02	4095	-17.95	20240624	2305	45.77	20240320	4095	-17.95	20240624	2270	48.02	20231030	0.10	N	002820	1000	126 억	126141	N	N	0	N	N
54	20240723	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3370	-25	5	-0.74	21183820	6243	19.83	3410	3450	3315	4410	2380	3395	3393.21	1.00	-870	3485	3440	3350	3305	3215	3462	3327	126	1015	1000	2240	5	1	12607989	425	-0.26	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-17.70	2270	20231030	48.46	4095	-17.70	20240624	2305	46.20	20240320	4095	-17.70	20240624	2270	48.46	20231030	0.10	N	002820	1000	126 억	126141	N	N	0	N	N
55	20240723	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3390	-5	5	-0.15	20603425	6071	19.29	3410	3450	3315	4410	2380	3395	3393.74	1.00	-887	3485	3440	3350	3305	3215	3462	3327	126	1015	1000	2240	5	1	12607989	427	-0.27	0.18	12	0.05	-12762.00	18943.00	4095	20240624	-17.22	2270	20231030	49.34	4095	-17.22	20240624	2305	47.07	20240320	4095	-17.22	20240624	2270	49.34	20231030	0.10	N	002820	1000	126 억	126141	N	N	0	N	N
56	20240723	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	5	2	0.15	9386540	2752	8.74	3410	3450	3395	4410	2380	3395	3410.81	1.00	51	3485	3440	3350	3305	3215	3462	3327	126	1015	1000	2240	5	1	12607989	429	-0.27	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-16.97	2270	20231030	49.78	4095	-16.97	20240624	2305	47.51	20240320	4095	-16.97	20240624	2270	49.78	20231030	0.10	N	002820	1000	126 억	126141	N	N	0	N	N
57	20240723	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3395	0	3	0.00	398925	117	0.37	3410	3410	3395	4410	2380	3395	3409.62	1.00	-16	3485	3440	3350	3305	3215	3462	3327	126	1015	1000	2240	5	1	12607989	428	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-17.09	2270	20231030	49.56	4095	-17.09	20240624	2305	47.29	20240320	4095	-17.09	20240624	2270	49.56	20231030	0.10	N	002820	1000	126 억	126141	N	N	0	N	N
58	20240722	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3395	85	2	2.57	103406110	31185	149.33	3310	3395	3260	4300	2320	3310	3315.89	0.96	3356	3473	3391	3308	3226	3143	3350	3185	126	990	1000	2180	5	1	12607989	428	-0.27	0.18	12	0.25	-12762.00	18943.00	4095	20240624	-17.09	2270	20231030	49.56	4095	-17.09	20240624	2305	47.29	20240320	4095	-17.09	20240624	2270	49.56	20231030	0.10	N	002820	1000	126 억	121017	N	N	0	N	N
59	20240722	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3375	65	2	1.96	89865200	27169	130.10	3310	3390	3260	4300	2320	3310	3307.64	0.96	3422	3473	3391	3308	3226	3143	3350	3185	126	990	1000	2180	5	1	12607989	426	-0.26	0.18	12	0.22	-12762.00	18943.00	4095	20240624	-17.58	2270	20231030	48.68	4095	-17.58	20240624	2305	46.42	20240320	4095	-17.58	20240624	2270	48.68	20231030	0.10	N	002820	1000	126 억	121017	N	N	0	N	N
60	20240722	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	5	2	0.15	67698105	20553	98.42	3310	3345	3260	4300	2320	3310	3293.83	0.96	2809	3473	3391	3308	3226	3143	3350	3185	126	990	1000	2180	5	1	12607989	418	-0.26	0.17	12	0.16	-12762.00	18943.00	4095	20240624	-19.05	2270	20231030	46.04	4095	-19.05	20240624	2305	43.82	20240320	4095	-19.05	20240624	2270	46.04	20231030	0.10	N	002820	1000	126 억	121017	N	N	0	N	N
61	20240722	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	-10	5	-0.30	59285890	17996	86.18	3310	3345	3260	4300	2320	3310	3294.39	0.96	758	3473	3391	3308	3226	3143	3350	3185	126	990	1000	2180	5	1	12607989	416	-0.26	0.17	12	0.14	-12762.00	18943.00	4095	20240624	-19.41	2270	20231030	45.37	4095	-19.41	20240624	2305	43.17	20240320	4095	-19.41	20240624	2270	45.37	20231030	0.10	N	002820	1000	126 억	121017	N	N	0	N	N
62	20240722	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	-30	5	-0.91	55242855	16776	80.33	3310	3345	3260	4300	2320	3310	3292.97	0.96	957	3473	3391	3308	3226	3143	3350	3185	126	990	1000	2180	5	1	12607989	414	-0.26	0.17	12	0.13	-12762.00	18943.00	4095	20240624	-19.90	2270	20231030	44.49	4095	-19.90	20240624	2305	42.30	20240320	4095	-19.90	20240624	2270	44.49	20231030	0.10	N	002820	1000	126 억	121017	N	N	0	N	N
63	20240722	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3285	-25	5	-0.76	44469320	13477	64.54	3310	3345	3270	4300	2320	3310	3299.65	0.96	1197	3473	3391	3308	3226	3143	3350	3185	126	990	1000	2180	5	1	12607989	414	-0.26	0.17	12	0.11	-12762.00	18943.00	4095	20240624	-19.78	2270	20231030	44.71	4095	-19.78	20240624	2305	42.52	20240320	4095	-19.78	20240624	2270	44.71	20231030	0.10	N	002820	1000	126 억	121017	N	N	0	N	N
64	20240722	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3325	15	2	0.45	9918065	2993	14.33	3310	3345	3270	4300	2320	3310	3313.75	0.96	-1074	3473	3391	3308	3226	3143	3350	3185	126	990	1000	2180	5	1	12607989	419	-0.26	0.18	12	0.02	-12762.00	18943.00	4095	20240624	-18.80	2270	20231030	46.48	4095	-18.80	20240624	2305	44.25	20240320	4095	-18.80	20240624	2270	46.48	20231030	0.10	N	002820	1000	126 억	121017	N	N	0	N	N
65	20240722	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	0	3	0.00	33100	10	0.05	3310	3310	3310	4300	2320	3310	3310.00	0.96	-10	3473	3391	3308	3226	3143	3350	3185	126	990	1000	2180	5	1	12607989	417	-0.26	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-19.17	2270	20231030	45.81	4095	-19.17	20240624	2305	43.60	20240320	4095	-19.17	20240624	2270	45.81	20231030	0.10	N	002820	1000	126 억	121017	N	N	0	N	N
66	20240719	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	-25	5	-0.75	68231245	20878	55.34	3335	3390	3225	4335	2335	3335	3268.09	0.97	-1332	3488	3411	3308	3231	3128	3450	3270	126	1000	1000	2200	5	1	12607989	417	-0.26	0.17	12	0.17	-12762.00	18943.00	4095	20240624	-19.17	2270	20231030	45.81	4095	-19.17	20240624	2305	43.60	20240320	4095	-19.17	20240624	2270	45.81	20231030	0.10	N	002820	1000	126 억	122229	N	N	3	N	N
67	20240719	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	-90	5	-2.70	57389970	17630	46.73	3335	3340	3225	4335	2335	3335	3255.25	0.97	-683	3488	3411	3308	3231	3128	3450	3270	126	1000	1000	2200	5	1	12607989	409	-0.25	0.17	12	0.14	-12762.00	18943.00	4095	20240624	-20.76	2270	20231030	42.95	4095	-20.76	20240624	2305	40.78	20240320	4095	-20.76	20240624	2270	42.95	20231030	0.10	N	002820	1000	126 억	122229	N	N	3	N	N
68	20240719	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3230	-105	5	-3.15	51139600	15699	41.61	3335	3340	3225	4335	2335	3335	3257.51	0.97	-217	3488	3411	3308	3231	3128	3450	3270	126	1000	1000	2200	5	1	12607989	407	-0.25	0.17	12	0.12	-12762.00	18943.00	4095	20240624	-21.12	2270	20231030	42.29	4095	-21.12	20240624	2305	40.13	20240320	4095	-21.12	20240624	2270	42.29	20231030	0.10	N	002820	1000	126 억	122229	N	N	3	N	N
69	20240719	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3235	-100	5	-3.00	46518545	14269	37.82	3335	3340	3230	4335	2335	3335	3260.11	0.97	-170	3488	3411	3308	3231	3128	3450	3270	126	1000	1000	2200	5	1	12607989	408	-0.25	0.17	12	0.11	-12762.00	18943.00	4095	20240624	-21.00	2270	20231030	42.51	4095	-21.00	20240624	2305	40.35	20240320	4095	-21.00	20240624	2270	42.51	20231030	0.10	N	002820	1000	126 억	122229	N	N	3	N	N
70	20240719	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	-90	5	-2.70	38492935	11792	31.26	3335	3340	3240	4335	2335	3335	3264.33	0.97	188	3488	3411	3308	3231	3128	3450	3270	126	1000	1000	2200	5	1	12607989	409	-0.25	0.17	12	0.09	-12762.00	18943.00	4095	20240624	-20.76	2270	20231030	42.95	4095	-20.76	20240624	2305	40.78	20240320	4095	-20.76	20240624	2270	42.95	20231030	0.10	N	002820	1000	126 억	122229	N	N	3	N	N
71	20240719	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3265	-70	5	-2.10	21079160	6443	17.08	3335	3340	3255	4335	2335	3335	3271.64	0.97	599	3488	3411	3308	3231	3128	3450	3270	126	1000	1000	2200	5	1	12607989	412	-0.26	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-20.27	2270	20231030	43.83	4095	-20.27	20240624	2305	41.65	20240320	4095	-20.27	20240624	2270	43.83	20231030	0.10	N	002820	1000	126 억	122229	N	N	3	N	N
72	20240719	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	-65	5	-1.95	18217900	5568	14.76	3335	3340	3255	4335	2335	3335	3271.89	0.97	597	3488	3411	3308	3231	3128	3450	3270	126	1000	1000	2200	5	1	12607989	412	-0.26	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.10	N	002820	1000	126 억	122229	N	N	3	N	N
73	20240719	090142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3335	0	3	0.00	310155	93	0.25	3335	3335	3335	4335	2335	3335	3335.00	0.97	0	3488	3411	3308	3231	3128	3450	3270	126	1000	1000	2200	5	1	12607989	420	-0.26	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-18.56	2270	20231030	46.92	4095	-18.56	20240624	2305	44.69	20240320	4095	-18.56	20240624	2270	46.92	20231030	0.10	N	002820	1000	126 억	122229	N	N	3	N	N
74	20240718	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3335	95	2	2.93	124627925	37726	197.89	3240	3385	3205	4210	2270	3240	3303.41	0.95	1689	3350	3295	3260	3205	3170	3322	3232	126	970	1000	2130	5	1	12607989	420	-0.26	0.18	12	0.30	-12762.00	18943.00	4095	20240624	-18.56	2270	20231030	46.92	4095	-18.56	20240624	2305	44.69	20240320	4095	-18.56	20240624	2270	46.92	20231030	0.10	N	002820	1000	126 억	120250	N	N	3	N	N
75	20240718	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3335	95	2	2.93	117203365	35493	186.18	3240	3385	3205	4210	2270	3240	3302.15	0.95	1583	3350	3295	3260	3205	3170	3322	3232	126	970	1000	2130	5	1	12607989	420	-0.26	0.18	12	0.28	-12762.00	18943.00	4095	20240624	-18.56	2270	20231030	46.92	4095	-18.56	20240624	2305	44.69	20240320	4095	-18.56	20240624	2270	46.92	20231030	0.10	N	002820	1000	126 억	120250	N	N	6	N	N
76	20240718	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3320	80	2	2.47	105363265	31928	167.48	3240	3385	3205	4210	2270	3240	3300.03	0.95	-114	3350	3295	3260	3205	3170	3322	3232	126	970	1000	2130	5	1	12607989	419	-0.26	0.18	12	0.25	-12762.00	18943.00	4095	20240624	-18.93	2270	20231030	46.26	4095	-18.93	20240624	2305	44.03	20240320	4095	-18.93	20240624	2270	46.26	20231030	0.10	N	002820	1000	126 억	120250	N	N	6	N	N
77	20240718	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	140	2	4.32	94543305	28672	150.40	3240	3385	3205	4210	2270	3240	3297.41	0.95	94	3350	3295	3260	3205	3170	3322	3232	126	970	1000	2130	5	1	12607989	426	-0.26	0.18	12	0.23	-12762.00	18943.00	4095	20240624	-17.46	2270	20231030	48.90	4095	-17.46	20240624	2305	46.64	20240320	4095	-17.46	20240624	2270	48.90	20231030	0.10	N	002820	1000	126 억	120250	N	N	6	N	N
78	20240718	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3285	45	2	1.39	50833500	15528	81.45	3240	3335	3205	4210	2270	3240	3273.67	0.95	-4152	3350	3295	3260	3205	3170	3322	3232	126	970	1000	2130	5	1	12607989	414	-0.26	0.17	12	0.12	-12762.00	18943.00	4095	20240624	-19.78	2270	20231030	44.71	4095	-19.78	20240624	2305	42.52	20240320	4095	-19.78	20240624	2270	44.71	20231030	0.10	N	002820	1000	126 억	120250	N	N	6	N	N
79	20240718	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3275	35	2	1.08	46395105	14179	74.38	3240	3335	3205	4210	2270	3240	3272.10	0.95	-3813	3350	3295	3260	3205	3170	3322	3232	126	970	1000	2130	5	1	12607989	413	-0.26	0.17	12	0.11	-12762.00	18943.00	4095	20240624	-20.02	2270	20231030	44.27	4095	-20.02	20240624	2305	42.08	20240320	4095	-20.02	20240624	2270	44.27	20231030	0.10	N	002820	1000	126 억	120250	N	N	6	N	N
80	20240718	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3290	50	2	1.54	20627015	6390	33.52	3240	3290	3205	4210	2270	3240	3228.01	0.95	-1197	3350	3295	3260	3205	3170	3322	3232	126	970	1000	2130	5	1	12607989	415	-0.26	0.17	12	0.05	-12762.00	18943.00	4095	20240624	-19.66	2270	20231030	44.93	4095	-19.66	20240624	2305	42.73	20240320	4095	-19.66	20240624	2270	44.93	20231030	0.10	N	002820	1000	126 억	120250	N	N	6	N	N
81	20240718	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	0	3	0.00	2741390	846	4.44	3240	3245	3240	4210	2270	3240	3240.41	0.95	-774	3350	3295	3260	3205	3170	3322	3232	126	970	1000	2130	5	1	12607989	408	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-20.88	2270	20231030	42.73	4095	-20.88	20240624	2305	40.56	20240320	4095	-20.88	20240624	2270	42.73	20231030	0.10	N	002820	1000	126 억	120250	N	N	6	N	N
82	20240717	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	20	2	0.62	62679015	19064	44.22	3225	3315	3225	4185	2255	3220	3288.33	0.95	693	3483	3351	3268	3136	3053	3310	3095	126	965	1000	2120	5	1	12607989	408	-0.25	0.17	12	0.15	-12762.00	18943.00	4095	20240624	-20.88	2270	20231030	42.73	4095	-20.88	20240624	2305	40.56	20240320	4095	-20.88	20240624	2270	42.73	20231030	0.10	N	002820	1000	126 억	119522	N	N	6	N	N
83	20240717	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3235	15	2	0.47	61606405	18733	43.45	3225	3315	3225	4185	2255	3220	3288.66	0.95	685	3483	3351	3268	3136	3053	3310	3095	126	965	1000	2120	5	1	12607989	408	-0.25	0.17	12	0.15	-12762.00	18943.00	4095	20240624	-21.00	2270	20231030	42.51	4095	-21.00	20240624	2305	40.35	20240320	4095	-21.00	20240624	2270	42.51	20231030	0.10	N	002820	1000	126 억	119522	N	N	5	N	N
84	20240717	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3305	85	2	2.64	50034495	15178	35.21	3225	3315	3225	4185	2255	3220	3296.51	0.95	1376	3483	3351	3268	3136	3053	3310	3095	126	965	1000	2120	5	1	12607989	417	-0.26	0.17	12	0.12	-12762.00	18943.00	4095	20240624	-19.29	2270	20231030	45.59	4095	-19.29	20240624	2305	43.38	20240320	4095	-19.29	20240624	2270	45.59	20231030	0.10	N	002820	1000	126 억	119522	N	N	5	N	N
85	20240717	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	90	2	2.80	42287590	12822	29.74	3225	3310	3225	4185	2255	3220	3298.05	0.95	665	3483	3351	3268	3136	3053	3310	3095	126	965	1000	2120	5	1	12607989	417	-0.26	0.17	12	0.10	-12762.00	18943.00	4095	20240624	-19.17	2270	20231030	45.81	4095	-19.17	20240624	2305	43.60	20240320	4095	-19.17	20240624	2270	45.81	20231030	0.10	N	002820	1000	126 억	119522	N	N	5	N	N
86	20240717	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	90	2	2.80	25766715	7830	18.16	3225	3310	3225	4185	2255	3220	3290.77	0.95	-677	3483	3351	3268	3136	3053	3310	3095	126	965	1000	2120	5	1	12607989	417	-0.26	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-19.17	2270	20231030	45.81	4095	-19.17	20240624	2305	43.60	20240320	4095	-19.17	20240624	2270	45.81	20231030	0.10	N	002820	1000	126 억	119522	N	N	5	N	N
87	20240717	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3270	50	2	1.55	10930180	3337	7.74	3225	3310	3225	4185	2255	3220	3275.45	0.95	-579	3483	3351	3268	3136	3053	3310	3095	126	965	1000	2120	5	1	12607989	412	-0.26	0.17	12	0.03	-12762.00	18943.00	4095	20240624	-20.15	2270	20231030	44.05	4095	-20.15	20240624	2305	41.87	20240320	4095	-20.15	20240624	2270	44.05	20231030	0.10	N	002820	1000	126 억	119522	N	N	5	N	N
88	20240717	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3285	65	2	2.02	8213520	2509	5.82	3225	3310	3225	4185	2255	3220	3273.62	0.95	-239	3483	3351	3268	3136	3053	3310	3095	126	965	1000	2120	5	1	12607989	414	-0.26	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-19.78	2270	20231030	44.71	4095	-19.78	20240624	2305	42.52	20240320	4095	-19.78	20240624	2270	44.71	20231030	0.10	N	002820	1000	126 억	119522	N	N	5	N	N
89	20240717	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	20	2	0.62	1878345	581	1.35	3225	3240	3225	4185	2255	3220	3232.95	0.95	308	3483	3351	3268	3136	3053	3310	3095	126	965	1000	2120	5	1	12607989	408	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-20.88	2270	20231030	42.73	4095	-20.88	20240624	2305	40.56	20240320	4095	-20.88	20240624	2270	42.73	20231030	0.10	N	002820	1000	126 억	119522	N	N	5	N	N
90	20240716	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3220	-25	5	-0.77	141551380	43073	146.99	3330	3400	3185	4215	2275	3245	3286.31	0.95	-610	3348	3296	3198	3146	3048	3322	3172	126	970	1000	2140	5	1	12607989	406	-0.25	0.17	12	0.34	-12762.00	18943.00	4095	20240624	-21.37	2270	20231030	41.85	4095	-21.37	20240624	2305	39.70	20240320	4095	-21.37	20240624	2270	41.85	20231030	0.11	N	002820	1000	126 억	119651	N	N	5	N	N
91	20240716	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	0	3	0.00	119734370	36329	123.97	3330	3400	3200	4215	2275	3245	3295.83	0.95	1688	3348	3296	3198	3146	3048	3322	3172	126	970	1000	2140	5	1	12607989	409	-0.25	0.17	12	0.29	-12762.00	18943.00	4095	20240624	-20.76	2270	20231030	42.95	4095	-20.76	20240624	2305	40.78	20240320	4095	-20.76	20240624	2270	42.95	20231030	0.11	N	002820	1000	126 억	119651	N	N	4	N	N
92	20240716	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	0	3	0.00	97277265	29362	100.20	3330	3400	3245	4215	2275	3245	3313.03	0.95	2498	3348	3296	3198	3146	3048	3322	3172	126	970	1000	2140	5	1	12607989	409	-0.25	0.17	12	0.23	-12762.00	18943.00	4095	20240624	-20.76	2270	20231030	42.95	4095	-20.76	20240624	2305	40.78	20240320	4095	-20.76	20240624	2270	42.95	20231030	0.11	N	002820	1000	126 억	119651	N	N	4	N	N
93	20240716	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3255	10	2	0.31	91907630	27712	94.57	3330	3400	3245	4215	2275	3245	3316.53	0.95	2837	3348	3296	3198	3146	3048	3322	3172	126	970	1000	2140	5	1	12607989	410	-0.26	0.17	12	0.22	-12762.00	18943.00	4095	20240624	-20.51	2270	20231030	43.39	4095	-20.51	20240624	2305	41.21	20240320	4095	-20.51	20240624	2270	43.39	20231030	0.11	N	002820	1000	126 억	119651	N	N	4	N	N
94	20240716	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	55	2	1.69	86027705	25910	88.42	3330	3400	3245	4215	2275	3245	3320.25	0.95	3245	3348	3296	3198	3146	3048	3322	3172	126	970	1000	2140	5	1	12607989	416	-0.26	0.17	12	0.21	-12762.00	18943.00	4095	20240624	-19.41	2270	20231030	45.37	4095	-19.41	20240624	2305	43.17	20240320	4095	-19.41	20240624	2270	45.37	20231030	0.11	N	002820	1000	126 억	119651	N	N	4	N	N
95	20240716	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3325	80	2	2.47	67937275	20415	69.67	3330	3400	3245	4215	2275	3245	3327.81	0.95	2145	3348	3296	3198	3146	3048	3322	3172	126	970	1000	2140	5	1	12607989	419	-0.26	0.18	12	0.16	-12762.00	18943.00	4095	20240624	-18.80	2270	20231030	46.48	4095	-18.80	20240624	2305	44.25	20240320	4095	-18.80	20240624	2270	46.48	20231030	0.11	N	002820	1000	126 억	119651	N	N	4	N	N
96	20240716	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3330	85	2	2.62	54505700	16342	55.77	3330	3400	3245	4215	2275	3245	3335.31	0.95	1538	3348	3296	3198	3146	3048	3322	3172	126	970	1000	2140	5	1	12607989	420	-0.26	0.18	12	0.13	-12762.00	18943.00	4095	20240624	-18.68	2270	20231030	46.70	4095	-18.68	20240624	2305	44.47	20240320	4095	-18.68	20240624	2270	46.70	20231030	0.11	N	002820	1000	126 억	119651	N	N	4	N	N
97	20240716	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	55	2	1.69	16173620	4877	16.64	3330	3330	3245	4215	2275	3245	3316.31	0.95	-1579	3348	3296	3198	3146	3048	3322	3172	126	970	1000	2140	5	1	12607989	416	-0.26	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-19.41	2270	20231030	45.37	4095	-19.41	20240624	2305	43.17	20240320	4095	-19.41	20240624	2270	45.37	20231030	0.11	N	002820	1000	126 억	119651	N	N	4	N	N
98	20240715	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	95	2	3.02	85882695	26951	186.18	3150	3250	3100	4095	2205	3150	3183.73	0.95	-576	3220	3185	3135	3100	3050	3202	3117	126	945	1000	2070	5	1	12607989	409	-0.25	0.17	12	0.21	-12762.00	18943.00	4095	20240624	-20.76	2270	20231030	42.95	4095	-20.76	20240624	2305	40.78	20240320	4095	-20.76	20240624	2270	42.95	20231030	0.11	N	002820	1000	126 억	120116	N	N	4	N	N
99	20240715	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	25	2	0.79	76224960	23967	165.56	3150	3250	3100	4095	2205	3150	3180.41	0.95	-714	3220	3185	3135	3100	3050	3202	3117	126	945	1000	2070	5	1	12607989	400	-0.25	0.17	12	0.19	-12762.00	18943.00	4095	20240624	-22.47	2270	20231030	39.87	4095	-22.47	20240624	2305	37.74	20240320	4095	-22.47	20240624	2270	39.87	20231030	0.11	N	002820	1000	126 억	120116	N	N	3	N	N
100	20240715	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3180	30	2	0.95	74837620	23530	162.54	3150	3250	3100	4095	2205	3150	3180.52	0.95	-730	3220	3185	3135	3100	3050	3202	3117	126	945	1000	2070	5	1	12607989	401	-0.25	0.17	12	0.19	-12762.00	18943.00	4095	20240624	-22.34	2270	20231030	40.09	4095	-22.34	20240624	2305	37.96	20240320	4095	-22.34	20240624	2270	40.09	20231030	0.11	N	002820	1000	126 억	120116	N	N	3	N	N
101	20240715	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3225	75	2	2.38	65259180	20543	141.91	3150	3250	3100	4095	2205	3150	3176.71	0.95	82	3220	3185	3135	3100	3050	3202	3117	126	945	1000	2070	5	1	12607989	407	-0.25	0.17	12	0.16	-12762.00	18943.00	4095	20240624	-21.25	2270	20231030	42.07	4095	-21.25	20240624	2305	39.91	20240320	4095	-21.25	20240624	2270	42.07	20231030	0.11	N	002820	1000	126 억	120116	N	N	3	N	N
102	20240715	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3180	30	2	0.95	30180580	9630	66.52	3150	3190	3100	4095	2205	3150	3134.02	0.95	560	3220	3185	3135	3100	3050	3202	3117	126	945	1000	2070	5	1	12607989	401	-0.25	0.17	12	0.08	-12762.00	18943.00	4095	20240624	-22.34	2270	20231030	40.09	4095	-22.34	20240624	2305	37.96	20240320	4095	-22.34	20240624	2270	40.09	20231030	0.11	N	002820	1000	126 억	120116	N	N	3	N	N
103	20240715	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3165	15	2	0.48	23613600	7556	52.20	3150	3165	3100	4095	2205	3150	3125.15	0.95	579	3220	3185	3135	3100	3050	3202	3117	126	945	1000	2070	5	1	12607989	399	-0.25	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-22.71	2270	20231030	39.43	4095	-22.71	20240624	2305	37.31	20240320	4095	-22.71	20240624	2270	39.43	20231030	0.11	N	002820	1000	126 억	120116	N	N	3	N	N
104	20240715	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3135	-15	5	-0.48	13751605	4415	30.50	3150	3150	3100	4095	2205	3150	3114.75	0.95	467	3220	3185	3135	3100	3050	3202	3117	126	945	1000	2070	5	1	12607989	395	-0.25	0.17	12	0.04	-12762.00	18943.00	4095	20240624	-23.44	2270	20231030	38.11	4095	-23.44	20240624	2305	36.01	20240320	4095	-23.44	20240624	2270	38.11	20231030	0.11	N	002820	1000	126 억	120116	N	N	3	N	N
105	20240715	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3150	0	3	0.00	384300	122	0.84	3150	3150	3150	4095	2205	3150	3150.00	0.95	-122	3220	3185	3135	3100	3050	3202	3117	126	945	1000	2070	5	1	12607989	397	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-23.08	2270	20231030	38.77	4095	-23.08	20240624	2305	36.66	20240320	4095	-23.08	20240624	2270	38.77	20231030	0.11	N	002820	1000	126 억	120116	N	N	3	N	N
106	20240712	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3150	0	3	0.00	40039140	12886	146.47	3125	3170	3085	4095	2205	3150	3107.18	0.95	576	3216	3182	3131	3097	3046	3157	3072	126	945	1000	2070	5	1	12607989	397	-0.25	0.17	12	0.10	-12762.00	18943.00	4095	20240624	-23.08	2270	20231030	38.77	4095	-23.08	20240624	2305	36.66	20240320	4095	-23.08	20240624	2270	38.77	20231030	0.11	N	002820	1000	126 억	119365	N	N	3	N	N
107	20240712	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3140	-10	5	-0.32	34997495	11277	128.18	3125	3170	3085	4095	2205	3150	3103.44	0.95	1092	3216	3182	3131	3097	3046	3157	3072	126	945	1000	2070	5	1	12607989	396	-0.25	0.17	12	0.09	-12762.00	18943.00	4095	20240624	-23.32	2270	20231030	38.33	4095	-23.32	20240624	2305	36.23	20240320	4095	-23.32	20240624	2270	38.33	20231030	0.11	N	002820	1000	126 억	119365	N	N	30	N	N
108	20240712	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3100	-50	5	-1.59	23530450	7579	86.14	3125	3170	3085	4095	2205	3150	3104.69	0.95	907	3216	3182	3131	3097	3046	3157	3072	126	945	1000	2070	5	1	12607989	391	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-24.30	2270	20231030	36.56	4095	-24.30	20240624	2305	34.49	20240320	4095	-24.30	20240624	2270	36.56	20231030	0.11	N	002820	1000	126 억	119365	N	N	30	N	N
109	20240712	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3120	-30	5	-0.95	12932510	4167	47.36	3125	3170	3085	4095	2205	3150	3103.55	0.95	444	3216	3182	3131	3097	3046	3157	3072	126	945	1000	2070	5	1	12607989	393	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-23.81	2270	20231030	37.44	4095	-23.81	20240624	2305	35.36	20240320	4095	-23.81	20240624	2270	37.44	20231030	0.11	N	002820	1000	126 억	119365	N	N	30	N	N
110	20240712	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	-25	5	-0.79	11082515	3575	40.63	3125	3170	3085	4095	2205	3150	3100.00	0.95	423	3216	3182	3131	3097	3046	3157	3072	126	945	1000	2070	5	1	12607989	394	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-23.69	2270	20231030	37.67	4095	-23.69	20240624	2305	35.57	20240320	4095	-23.69	20240624	2270	37.67	20231030	0.11	N	002820	1000	126 억	119365	N	N	30	N	N
111	20240712	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	-25	5	-0.79	9778160	3156	35.87	3125	3170	3085	4095	2205	3150	3098.28	0.95	397	3216	3182	3131	3097	3046	3157	3072	126	945	1000	2070	5	1	12607989	394	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-23.69	2270	20231030	37.67	4095	-23.69	20240624	2305	35.57	20240320	4095	-23.69	20240624	2270	37.67	20231030	0.11	N	002820	1000	126 억	119365	N	N	30	N	N
112	20240712	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3170	20	2	0.63	9254715	2988	33.96	3125	3170	3085	4095	2205	3150	3097.29	0.95	469	3216	3182	3131	3097	3046	3157	3072	126	945	1000	2070	5	1	12607989	400	-0.25	0.17	12	0.02	-12762.00	18943.00	4095	20240624	-22.59	2270	20231030	39.65	4095	-22.59	20240624	2305	37.53	20240320	4095	-22.59	20240624	2270	39.65	20231030	0.11	N	002820	1000	126 억	119365	N	N	30	N	N
113	20240712	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	-25	5	-0.79	318750	102	1.16	3125	3125	3125	4095	2205	3150	3125.00	0.95	-102	3216	3182	3131	3097	3046	3157	3072	126	945	1000	2070	5	1	12607989	394	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-23.69	2270	20231030	37.67	4095	-23.69	20240624	2305	35.57	20240320	4095	-23.69	20240624	2270	37.67	20231030	0.11	N	002820	1000	126 억	119365	N	N	30	N	N
114	20240711	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3150	5	2	0.16	27282115	8725	41.91	3165	3165	3080	4085	2205	3145	3126.89	0.96	-1692	3241	3192	3096	3047	2951	3217	3072	126	940	1000	2070	5	1	12607989	397	-0.25	0.17	12	0.07	-12762.00	18943.00	4095	20240624	-23.08	2270	20231030	38.77	4095	-23.08	20240624	2305	36.66	20240320	4095	-23.08	20240624	2270	38.77	20231030	0.11	N	002820	1000	126 억	120908	N	N	30	N	N
115	20240711	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3135	-10	5	-0.32	22138635	7087	34.05	3165	3165	3080	4085	2205	3145	3123.84	0.96	-979	3241	3192	3096	3047	2951	3217	3072	126	940	1000	2070	5	1	12607989	395	-0.25	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-23.44	2270	20231030	38.11	4095	-23.44	20240624	2305	36.01	20240320	4095	-23.44	20240624	2270	38.11	20231030	0.11	N	002820	1000	126 억	120908	N	N	15	N	N
116	20240711	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3105	-40	5	-1.27	19037810	6098	29.29	3165	3165	3080	4085	2205	3145	3121.98	0.96	-511	3241	3192	3096	3047	2951	3217	3072	126	940	1000	2070	5	1	12607989	391	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-24.18	2270	20231030	36.78	4095	-24.18	20240624	2305	34.71	20240320	4095	-24.18	20240624	2270	36.78	20231030	0.11	N	002820	1000	126 억	120908	N	N	15	N	N
117	20240711	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3090	-55	5	-1.75	18281020	5854	28.12	3165	3165	3080	4085	2205	3145	3122.83	0.96	-519	3241	3192	3096	3047	2951	3217	3072	126	940	1000	2070	5	1	12607989	390	-0.24	0.16	12	0.05	-12762.00	18943.00	4095	20240624	-24.54	2270	20231030	36.12	4095	-24.54	20240624	2305	34.06	20240320	4095	-24.54	20240624	2270	36.12	20231030	0.11	N	002820	1000	126 억	120908	N	N	15	N	N
118	20240711	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3095	-50	5	-1.59	17652990	5651	27.15	3165	3165	3080	4085	2205	3145	3123.87	0.96	-509	3241	3192	3096	3047	2951	3217	3072	126	940	1000	2070	5	1	12607989	390	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-24.42	2270	20231030	36.34	4095	-24.42	20240624	2305	34.27	20240320	4095	-24.42	20240624	2270	36.34	20231030	0.11	N	002820	1000	126 억	120908	N	N	15	N	N
119	20240711	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3085	-60	5	-1.91	13153645	4219	20.27	3165	3165	3080	4085	2205	3145	3117.72	0.96	-267	3241	3192	3096	3047	2951	3217	3072	126	940	1000	2070	5	1	12607989	389	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-24.66	2270	20231030	35.90	4095	-24.66	20240624	2305	33.84	20240320	4095	-24.66	20240624	2270	35.90	20231030	0.11	N	002820	1000	126 억	120908	N	N	15	N	N
120	20240711	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	-20	5	-0.64	4476810	1423	6.84	3165	3165	3125	4085	2205	3145	3146.04	0.96	-290	3241	3192	3096	3047	2951	3217	3072	126	940	1000	2070	5	1	12607989	394	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-23.69	2270	20231030	37.67	4095	-23.69	20240624	2305	35.57	20240320	4095	-23.69	20240624	2270	37.67	20231030	0.11	N	002820	1000	126 억	120908	N	N	15	N	N
121	20240711	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3155	10	2	0.32	432990	137	0.66	3165	3165	3155	4085	2205	3145	3160.51	0.96	-63	3241	3192	3096	3047	2951	3217	3072	126	940	1000	2070	5	1	12607989	398	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-22.95	2270	20231030	38.99	4095	-22.95	20240624	2305	36.88	20240320	4095	-22.95	20240624	2270	38.99	20231030	0.11	N	002820	1000	126 억	120908	N	N	15	N	N
122	20240710	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3145	85	2	2.78	63769480	20815	156.25	3060	3145	3000	3975	2145	3060	3063.63	0.98	-2146	3196	3127	3076	3007	2956	3102	2982	126	915	1000	2010	5	1	12607989	397	-0.25	0.17	12	0.17	-12762.00	18943.00	4095	20240624	-23.20	2270	20231030	38.55	4095	-23.20	20240624	2305	36.44	20240320	4095	-23.20	20240624	2270	38.55	20231030	0.11	N	002820	1000	126 억	123285	N	N	15	N	N
123	20240710	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3070	10	2	0.33	45577730	14986	112.49	3060	3110	3000	3975	2145	3060	3041.35	0.98	-1388	3196	3127	3076	3007	2956	3102	2982	126	915	1000	2010	5	1	12607989	387	-0.24	0.16	12	0.12	-12762.00	18943.00	4095	20240624	-25.03	2270	20231030	35.24	4095	-25.03	20240624	2305	33.19	20240320	4095	-25.03	20240624	2270	35.24	20231030	0.11	N	002820	1000	126 억	123285	N	N	15	N	N
124	20240710	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3090	30	2	0.98	29193840	9665	72.55	3060	3110	3000	3975	2145	3060	3020.57	0.98	-369	3196	3127	3076	3007	2956	3102	2982	126	915	1000	2010	5	1	12607989	390	-0.24	0.16	12	0.08	-12762.00	18943.00	4095	20240624	-24.54	2270	20231030	36.12	4095	-24.54	20240624	2305	34.06	20240320	4095	-24.54	20240624	2270	36.12	20231030	0.11	N	002820	1000	126 억	123285	N	N	15	N	N
125	20240710	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-45	5	-1.47	21742320	7220	54.20	3060	3060	3000	3975	2145	3060	3011.40	0.98	228	3196	3127	3076	3007	2956	3102	2982	126	915	1000	2010	5	1	12607989	380	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-26.37	2270	20231030	32.82	4095	-26.37	20240624	2305	30.80	20240320	4095	-26.37	20240624	2270	32.82	20231030	0.11	N	002820	1000	126 억	123285	N	N	15	N	N
126	20240710	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-45	5	-1.47	10975510	3635	27.29	3060	3060	3010	3975	2145	3060	3019.40	0.98	-11	3196	3127	3076	3007	2956	3102	2982	126	915	1000	2010	5	1	12607989	380	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-26.37	2270	20231030	32.82	4095	-26.37	20240624	2305	30.80	20240320	4095	-26.37	20240624	2270	32.82	20231030	0.11	N	002820	1000	126 억	123285	N	N	15	N	N
127	20240710	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-35	5	-1.14	3291135	1086	8.15	3060	3060	3020	3975	2145	3060	3030.51	0.98	-26	3196	3127	3076	3007	2956	3102	2982	126	915	1000	2010	5	1	12607989	381	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.13	2270	20231030	33.26	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2270	33.26	20231030	0.11	N	002820	1000	126 억	123285	N	N	15	N	N
128	20240710	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-20	5	-0.65	1540425	508	3.81	3060	3060	3020	3975	2145	3060	3032.33	0.98	-10	3196	3127	3076	3007	2956	3102	2982	126	915	1000	2010	5	1	12607989	383	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.11	N	002820	1000	126 억	123285	N	N	15	N	N
129	20240710	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3035	-25	5	-0.82	78935	26	0.20	3060	3060	3030	3975	2145	3060	3035.96	0.98	6	3196	3127	3076	3007	2956	3102	2982	126	915	1000	2010	5	1	12607989	383	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.89	2270	20231030	33.70	4095	-25.89	20240624	2305	31.67	20240320	4095	-25.89	20240624	2270	33.70	20231030	0.11	N	002820	1000	126 억	123285	N	N	15	N	N
130	20240709	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	-40	5	-1.29	38611880	12572	45.36	3100	3145	3025	4030	2170	3100	3071.33	1.00	-2643	3196	3147	3051	3002	2906	3172	3027	126	930	1000	2040	5	1	12607989	386	-0.24	0.16	12	0.10	-12762.00	18943.00	4095	20240624	-25.27	2270	20231030	34.80	4095	-25.27	20240624	2305	32.75	20240320	4095	-25.27	20240624	2270	34.80	20231030	0.11	N	002820	1000	126 억	125844	N	N	15	N	N
131	20240709	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3070	-30	5	-0.97	32062830	10440	37.67	3100	3145	3025	4030	2170	3100	3071.15	1.00	-2049	3196	3147	3051	3002	2906	3172	3027	126	930	1000	2040	5	1	12607989	387	-0.24	0.16	12	0.08	-12762.00	18943.00	4095	20240624	-25.03	2270	20231030	35.24	4095	-25.03	20240624	2305	33.19	20240320	4095	-25.03	20240624	2270	35.24	20231030	0.11	N	002820	1000	126 억	125844	N	N	21	N	N
132	20240709	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	-40	5	-1.29	21858040	7132	25.74	3100	3135	3025	4030	2170	3100	3064.78	1.00	-2114	3196	3147	3051	3002	2906	3172	3027	126	930	1000	2040	5	1	12607989	386	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-25.27	2270	20231030	34.80	4095	-25.27	20240624	2305	32.75	20240320	4095	-25.27	20240624	2270	34.80	20231030	0.11	N	002820	1000	126 억	125844	N	N	21	N	N
133	20240709	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	-50	5	-1.61	16431175	5382	19.42	3100	3100	3025	4030	2170	3100	3052.99	1.00	-1443	3196	3147	3051	3002	2906	3172	3027	126	930	1000	2040	5	1	12607989	385	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-25.52	2270	20231030	34.36	4095	-25.52	20240624	2305	32.32	20240320	4095	-25.52	20240624	2270	34.36	20231030	0.11	N	002820	1000	126 억	125844	N	N	21	N	N
134	20240709	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-60	5	-1.94	15113015	4951	17.87	3100	3100	3025	4030	2170	3100	3052.52	1.00	-1411	3196	3147	3051	3002	2906	3172	3027	126	930	1000	2040	5	1	12607989	383	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.11	N	002820	1000	126 억	125844	N	N	21	N	N
135	20240709	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	-55	5	-1.77	9476415	3095	11.17	3100	3100	3045	4030	2170	3100	3061.85	1.00	-1653	3196	3147	3051	3002	2906	3172	3027	126	930	1000	2040	5	1	12607989	384	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-25.64	2270	20231030	34.14	4095	-25.64	20240624	2305	32.10	20240320	4095	-25.64	20240624	2270	34.14	20231030	0.11	N	002820	1000	126 억	125844	N	N	21	N	N
136	20240709	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3075	-25	5	-0.81	5815710	1895	6.84	3100	3100	3050	4030	2170	3100	3068.98	1.00	-1436	3196	3147	3051	3002	2906	3172	3027	126	930	1000	2040	5	1	12607989	388	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-24.91	2270	20231030	35.46	4095	-24.91	20240624	2305	33.41	20240320	4095	-24.91	20240624	2270	35.46	20231030	0.11	N	002820	1000	126 억	125844	N	N	21	N	N
137	20240709	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3100	0	3	0.00	713000	230	0.83	3100	3100	3100	4030	2170	3100	3100.00	1.00	-175	3196	3147	3051	3002	2906	3172	3027	126	930	1000	2040	5	1	12607989	391	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-24.30	2270	20231030	36.56	4095	-24.30	20240624	2305	34.49	20240320	4095	-24.30	20240624	2270	36.56	20231030	0.11	N	002820	1000	126 억	125844	N	N	21	N	N
138	20240708	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3100	70	2	2.31	81958990	27208	66.51	3030	3100	2955	3935	2125	3030	3005.34	0.98	1950	3133	3081	3018	2966	2903	3050	2935	126	905	1000	1990	5	1	12607989	391	-0.24	0.16	12	0.22	-12762.00	18943.00	4095	20240624	-24.30	2270	20231030	36.56	4095	-24.30	20240624	2305	34.49	20240320	4095	-24.30	20240624	2270	36.56	20231030	0.11	N	002820	1000	126 억	123763	N	N	21	N	N
139	20240708	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	0	3	0.00	58360515	19536	47.75	3030	3050	2955	3935	2125	3030	2987.33	0.98	2638	3133	3081	3018	2966	2903	3050	2935	126	905	1000	1990	5	1	12607989	382	-0.24	0.16	12	0.15	-12762.00	18943.00	4095	20240624	-26.01	2270	20231030	33.48	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2270	33.48	20231030	0.11	N	002820	1000	126 억	123763	N	N	22	N	N
140	20240708	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2975	-55	5	-1.82	41485425	13916	34.02	3030	3030	2955	3935	2125	3030	2981.13	0.98	1758	3133	3081	3018	2966	2903	3050	2935	126	905	1000	1990	5	1	12607989	375	-0.23	0.16	12	0.11	-12762.00	18943.00	4095	20240624	-27.35	2270	20231030	31.06	4095	-27.35	20240624	2305	29.07	20240320	4095	-27.35	20240624	2270	31.06	20231030	0.11	N	002820	1000	126 억	123763	N	N	22	N	N
141	20240708	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	-70	5	-2.31	34970020	11723	28.65	3030	3030	2955	3935	2125	3030	2983.03	0.98	1269	3133	3081	3018	2966	2903	3050	2935	126	905	1000	1990	5	1	12607989	373	-0.23	0.16	12	0.09	-12762.00	18943.00	4095	20240624	-27.72	2270	20231030	30.40	4095	-27.72	20240624	2305	28.42	20240320	4095	-27.72	20240624	2270	30.40	20231030	0.11	N	002820	1000	126 억	123763	N	N	22	N	N
142	20240708	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2975	-55	5	-1.82	26520840	8872	21.69	3030	3030	2960	3935	2125	3030	2989.27	0.98	302	3133	3081	3018	2966	2903	3050	2935	126	905	1000	1990	5	1	12607989	375	-0.23	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-27.35	2270	20231030	31.06	4095	-27.35	20240624	2305	29.07	20240320	4095	-27.35	20240624	2270	31.06	20231030	0.11	N	002820	1000	126 억	123763	N	N	22	N	N
143	20240708	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	-45	5	-1.49	16204015	5394	13.18	3030	3030	2970	3935	2125	3030	3004.08	0.98	-1115	3133	3081	3018	2966	2903	3050	2935	126	905	1000	1990	5	1	12607989	376	-0.23	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-27.11	2270	20231030	31.50	4095	-27.11	20240624	2305	29.50	20240320	4095	-27.11	20240624	2270	31.50	20231030	0.11	N	002820	1000	126 억	123763	N	N	22	N	N
144	20240708	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2990	-40	5	-1.32	7838000	2593	6.34	3030	3030	2985	3935	2125	3030	3022.75	0.98	-1467	3133	3081	3018	2966	2903	3050	2935	126	905	1000	1990	5	1	12607989	377	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.98	2270	20231030	31.72	4095	-26.98	20240624	2305	29.72	20240320	4095	-26.98	20240624	2270	31.72	20231030	0.11	N	002820	1000	126 억	123763	N	N	22	N	N
145	20240708	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	0	3	0.00	5605500	1850	4.52	3030	3030	3030	3935	2125	3030	3030.00	0.98	-1464	3133	3081	3018	2966	2903	3050	2935	126	905	1000	1990	5	1	12607989	382	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.01	2270	20231030	33.48	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2270	33.48	20231030	0.11	N	002820	1000	126 억	123763	N	N	22	N	N
146	20240705	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3030	-40	5	-1.30	122187160	40514	257.54	3040	3070	2955	3990	2150	3070	3015.92	0.99	-2624	3180	3125	3040	2985	2900	3152	3012	126	920	1000	2020	5	1	12607989	382	-0.24	0.16	12	0.32	-12762.00	18943.00	4095	20240624	-26.01	2270	20231030	33.48	4095	-26.01	20240624	2305	31.45	20240320	4095	-26.01	20240624	2270	33.48	20231030	0.11	N	002820	1000	126 억	125259	N	N	22	N	N
147	20240705	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-45	5	-1.47	95843270	31796	202.12	3040	3070	2955	3990	2150	3070	3014.32	0.99	-1318	3180	3125	3040	2985	2900	3152	3012	126	920	1000	2020	5	1	12607989	381	-0.24	0.16	12	0.25	-12762.00	18943.00	4095	20240624	-26.13	2270	20231030	33.26	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2270	33.26	20231030	0.11	N	002820	1000	126 억	125259	N	N	13	N	N
148	20240705	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	-45	5	-1.47	57665910	19060	121.16	3040	3070	3010	3990	2150	3070	3025.49	0.99	-210	3180	3125	3040	2985	2900	3152	3012	126	920	1000	2020	5	1	12607989	381	-0.24	0.16	12	0.15	-12762.00	18943.00	4095	20240624	-26.13	2270	20231030	33.26	4095	-26.13	20240624	2305	31.24	20240320	4095	-26.13	20240624	2270	33.26	20231030	0.11	N	002820	1000	126 억	125259	N	N	13	N	N
149	20240705	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3045	-25	5	-0.81	26717245	8816	56.04	3040	3070	3020	3990	2150	3070	3030.54	0.99	26	3180	3125	3040	2985	2900	3152	3012	126	920	1000	2020	5	1	12607989	384	-0.24	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-25.64	2270	20231030	34.14	4095	-25.64	20240624	2305	32.10	20240320	4095	-25.64	20240624	2270	34.14	20231030	0.11	N	002820	1000	126 억	125259	N	N	13	N	N
150	20240705	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	-50	5	-1.63	23487375	7755	49.30	3040	3070	3020	3990	2150	3070	3028.68	0.99	310	3180	3125	3040	2985	2900	3152	3012	126	920	1000	2020	5	1	12607989	381	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-26.25	2270	20231030	33.04	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2270	33.04	20231030	0.11	N	002820	1000	126 억	125259	N	N	13	N	N
151	20240705	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	-50	5	-1.63	23478305	7752	49.28	3040	3070	3020	3990	2150	3070	3028.68	0.99	310	3180	3125	3040	2985	2900	3152	3012	126	920	1000	2020	5	1	12607989	381	-0.24	0.16	12	0.06	-12762.00	18943.00	4095	20240624	-26.25	2270	20231030	33.04	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2270	33.04	20231030	0.11	N	002820	1000	126 억	125259	N	N	13	N	N
152	20240705	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3050	-20	5	-0.65	5246300	1729	10.99	3040	3070	3025	3990	2150	3070	3034.30	0.99	-242	3180	3125	3040	2985	2900	3152	3012	126	920	1000	2020	5	1	12607989	385	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.52	2270	20231030	34.36	4095	-25.52	20240624	2305	32.32	20240320	4095	-25.52	20240624	2270	34.36	20231030	0.11	N	002820	1000	126 억	125259	N	N	13	N	N
153	20240705	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-30	5	-0.98	702240	231	1.47	3040	3040	3040	3990	2150	3070	3040.00	0.99	0	3180	3125	3040	2985	2900	3152	3012	126	920	1000	2020	5	1	12607989	383	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.11	N	002820	1000	126 억	125259	N	N	13	N	N
154	20240704	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3070	30	2	0.99	46297675	15323	35.41	3005	3095	2955	3950	2130	3040	3021.10	1.01	-1696	3146	3092	2986	2932	2826	3120	2960	126	910	1000	2000	5	1	12607989	387	-0.24	0.16	12	0.12	-12762.00	18943.00	4095	20240624	-25.03	2270	20231030	35.24	4095	-25.03	20240624	2305	33.19	20240320	4095	-25.03	20240624	2270	35.24	20231030	0.14	N	002820	1000	126 억	127786	N	N	13	N	N
155	20240704	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3035	-5	5	-0.16	26232300	8751	20.22	3005	3040	2955	3950	2130	3040	2997.63	1.01	-914	3146	3092	2986	2932	2826	3120	2960	126	910	1000	2000	5	1	12607989	383	-0.24	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-25.89	2270	20231030	33.70	4095	-25.89	20240624	2305	31.67	20240320	4095	-25.89	20240624	2270	33.70	20231030	0.14	N	002820	1000	126 억	127786	N	N	11	N	N
156	20240704	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2975	-65	5	-2.14	25644890	8556	19.77	3005	3040	2955	3950	2130	3040	2997.30	1.01	-870	3146	3092	2986	2932	2826	3120	2960	126	910	1000	2000	5	1	12607989	375	-0.23	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-27.35	2270	20231030	31.06	4095	-27.35	20240624	2305	29.07	20240320	4095	-27.35	20240624	2270	31.06	20231030	0.14	N	002820	1000	126 억	127786	N	N	11	N	N
157	20240704	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2995	-45	5	-1.48	24632255	8217	18.99	3005	3040	2955	3950	2130	3040	2997.72	1.01	-830	3146	3092	2986	2932	2826	3120	2960	126	910	1000	2000	5	1	12607989	378	-0.23	0.16	12	0.07	-12762.00	18943.00	4095	20240624	-26.86	2270	20231030	31.94	4095	-26.86	20240624	2305	29.93	20240320	4095	-26.86	20240624	2270	31.94	20231030	0.14	N	002820	1000	126 억	127786	N	N	11	N	N
158	20240704	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3020	-20	5	-0.66	15726180	5254	12.14	3005	3040	2955	3950	2130	3040	2993.18	1.01	-559	3146	3092	2986	2932	2826	3120	2960	126	910	1000	2000	5	1	12607989	381	-0.24	0.16	12	0.04	-12762.00	18943.00	4095	20240624	-26.25	2270	20231030	33.04	4095	-26.25	20240624	2305	31.02	20240320	4095	-26.25	20240624	2270	33.04	20231030	0.14	N	002820	1000	126 억	127786	N	N	11	N	N
159	20240704	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3010	-30	5	-0.99	5113080	1707	3.94	3005	3040	2955	3950	2130	3040	2995.36	1.01	-578	3146	3092	2986	2932	2826	3120	2960	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.50	2270	20231030	32.60	4095	-26.50	20240624	2305	30.59	20240320	4095	-26.50	20240624	2270	32.60	20231030	0.14	N	002820	1000	126 억	127786	N	N	11	N	N
160	20240704	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	-40	5	-1.32	3395575	1140	2.63	3005	3040	2955	3950	2130	3040	2978.57	1.01	-433	3146	3092	2986	2932	2826	3120	2960	126	910	1000	2000	5	1	12607989	378	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.74	2270	20231030	32.16	4095	-26.74	20240624	2305	30.15	20240320	4095	-26.74	20240624	2270	32.16	20231030	0.14	N	002820	1000	126 억	127786	N	N	11	N	N
161	20240704	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2980	-60	5	-1.97	257530	86	0.20	3005	3005	2980	3950	2130	3040	2994.53	1.01	-86	3146	3092	2986	2932	2826	3120	2960	126	910	1000	2000	5	1	12607989	376	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.23	2270	20231030	31.28	4095	-27.23	20240624	2305	29.28	20240320	4095	-27.23	20240624	2270	31.28	20231030	0.14	N	002820	1000	126 억	127786	N	N	11	N	N
162	20240703	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	30	2	1.00	126403935	43069	59.43	3000	3040	2880	3910	2110	3010	2934.91	0.96	5084	3203	3106	3003	2906	2803	3055	2855	126	900	1000	1980	5	1	12607989	383	-0.24	0.16	12	0.34	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.14	N	002820	1000	126 억	121433	N	N	11	N	N
163	20240703	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	-25	5	-0.83	94936710	32559	44.92	3000	3000	2880	3910	2110	3010	2915.84	0.96	3904	3203	3106	3003	2906	2803	3055	2855	126	900	1000	1980	5	1	12607989	376	-0.23	0.16	12	0.26	-12762.00	18943.00	4095	20240624	-27.11	2270	20231030	31.50	4095	-27.11	20240624	2305	29.50	20240320	4095	-27.11	20240624	2270	31.50	20231030	0.14	N	002820	1000	126 억	121433	N	N	14	N	N
164	20240703	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	-100	5	-3.32	63950260	21974	30.32	3000	3000	2880	3910	2110	3010	2910.27	0.96	3488	3203	3106	3003	2906	2803	3055	2855	126	900	1000	1980	5	1	12607989	367	-0.23	0.15	12	0.17	-12762.00	18943.00	4095	20240624	-28.94	2270	20231030	28.19	4095	-28.94	20240624	2305	26.25	20240320	4095	-28.94	20240624	2270	28.19	20231030	0.14	N	002820	1000	126 억	121433	N	N	14	N	N
165	20240703	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-110	5	-3.65	54387140	18685	25.78	3000	3000	2880	3910	2110	3010	2910.74	0.96	3110	3203	3106	3003	2906	2803	3055	2855	126	900	1000	1980	5	1	12607989	366	-0.23	0.15	12	0.15	-12762.00	18943.00	4095	20240624	-29.18	2270	20231030	27.75	4095	-29.18	20240624	2305	25.81	20240320	4095	-29.18	20240624	2270	27.75	20231030	0.14	N	002820	1000	126 억	121433	N	N	14	N	N
166	20240703	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-110	5	-3.65	41826620	14348	19.80	3000	3000	2885	3910	2110	3010	2915.15	0.96	743	3203	3106	3003	2906	2803	3055	2855	126	900	1000	1980	5	1	12607989	366	-0.23	0.15	12	0.11	-12762.00	18943.00	4095	20240624	-29.18	2270	20231030	27.75	4095	-29.18	20240624	2305	25.81	20240320	4095	-29.18	20240624	2270	27.75	20231030	0.14	N	002820	1000	126 억	121433	N	N	14	N	N
167	20240703	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-105	5	-3.49	27546645	9438	13.02	3000	3000	2900	3910	2110	3010	2918.70	0.96	-186	3203	3106	3003	2906	2803	3055	2855	126	900	1000	1980	5	1	12607989	366	-0.23	0.15	12	0.07	-12762.00	18943.00	4095	20240624	-29.06	2270	20231030	27.97	4095	-29.06	20240624	2305	26.03	20240320	4095	-29.06	20240624	2270	27.97	20231030	0.14	N	002820	1000	126 억	121433	N	N	14	N	N
168	20240703	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-105	5	-3.49	19862955	6800	9.38	3000	3000	2900	3910	2110	3010	2921.02	0.96	-122	3203	3106	3003	2906	2803	3055	2855	126	900	1000	1980	5	1	12607989	366	-0.23	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-29.06	2270	20231030	27.97	4095	-29.06	20240624	2305	26.03	20240320	4095	-29.06	20240624	2270	27.97	20231030	0.14	N	002820	1000	126 억	121433	N	N	14	N	N
169	20240703	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2995	-15	5	-0.50	107905	36	0.05	3000	3000	2995	3910	2110	3010	2997.36	0.96	-19	3203	3106	3003	2906	2803	3055	2855	126	900	1000	1980	5	1	12607989	378	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.86	2270	20231030	31.94	4095	-26.86	20240624	2305	29.93	20240320	4095	-26.86	20240624	2270	31.94	20231030	0.14	N	002820	1000	126 억	121433	N	N	14	N	N
170	20240702	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3010	-130	5	-4.14	214468610	71970	140.80	3100	3100	2900	4080	2200	3140	2979.97	0.93	5240	3273	3206	3128	3061	2983	3167	3022	126	940	1000	2070	5	1	12607989	380	-0.24	0.16	12	0.57	-12762.00	18943.00	4095	20240624	-26.50	2270	20231030	32.60	4095	-26.50	20240624	2305	30.59	20240320	4095	-26.50	20240624	2270	32.60	20231030	0.17	N	002820	1000	126 억	116710	N	N	14	N	N
171	20240702	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-170	5	-5.41	172993035	58055	113.58	3100	3100	2900	4080	2200	3140	2979.81	0.93	5940	3273	3206	3128	3061	2983	3167	3022	126	940	1000	2070	5	1	12607989	374	-0.23	0.16	12	0.46	-12762.00	18943.00	4095	20240624	-27.47	2270	20231030	30.84	4095	-27.47	20240624	2305	28.85	20240320	4095	-27.47	20240624	2270	30.84	20231030	0.17	N	002820	1000	126 억	116710	N	N	16	N	N
172	20240702	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-210	5	-6.69	135816420	45352	88.73	3100	3100	2915	4080	2200	3140	2994.72	0.93	3352	3273	3206	3128	3061	2983	3167	3022	126	940	1000	2070	5	1	12607989	369	-0.23	0.15	12	0.36	-12762.00	18943.00	4095	20240624	-28.45	2270	20231030	29.07	4095	-28.45	20240624	2305	27.11	20240320	4095	-28.45	20240624	2270	29.07	20231030	0.17	N	002820	1000	126 억	116710	N	N	16	N	N
173	20240702	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	-185	5	-5.89	100850990	33458	65.46	3100	3100	2955	4080	2200	3140	3014.26	0.93	1561	3273	3206	3128	3061	2983	3167	3022	126	940	1000	2070	5	1	12607989	373	-0.23	0.16	12	0.27	-12762.00	18943.00	4095	20240624	-27.84	2270	20231030	30.18	4095	-27.84	20240624	2305	28.20	20240320	4095	-27.84	20240624	2270	30.18	20231030	0.17	N	002820	1000	126 억	116710	N	N	16	N	N
174	20240702	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2990	-150	5	-4.78	91481680	30298	59.28	3100	3100	2960	4080	2200	3140	3019.40	0.93	1250	3273	3206	3128	3061	2983	3167	3022	126	940	1000	2070	5	1	12607989	377	-0.23	0.16	12	0.24	-12762.00	18943.00	4095	20240624	-26.98	2270	20231030	31.72	4095	-26.98	20240624	2305	29.72	20240320	4095	-26.98	20240624	2270	31.72	20231030	0.17	N	002820	1000	126 억	116710	N	N	16	N	N
175	20240702	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	-140	5	-4.46	81697425	27022	52.87	3100	3100	2960	4080	2200	3140	3023.37	0.93	486	3273	3206	3128	3061	2983	3167	3022	126	940	1000	2070	5	1	12607989	378	-0.24	0.16	12	0.21	-12762.00	18943.00	4095	20240624	-26.74	2270	20231030	32.16	4095	-26.74	20240624	2305	30.15	20240320	4095	-26.74	20240624	2270	32.16	20231030	0.17	N	002820	1000	126 억	116710	N	N	16	N	N
176	20240702	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3040	-100	5	-3.18	43986195	14438	28.25	3100	3100	3010	4080	2200	3140	3046.56	0.93	-962	3273	3206	3128	3061	2983	3167	3022	126	940	1000	2070	5	1	12607989	383	-0.24	0.16	12	0.11	-12762.00	18943.00	4095	20240624	-25.76	2270	20231030	33.92	4095	-25.76	20240624	2305	31.89	20240320	4095	-25.76	20240624	2270	33.92	20231030	0.17	N	002820	1000	126 억	116710	N	N	16	N	N
177	20240702	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3090	-50	5	-1.59	2982110	962	1.88	3100	3100	3090	4080	2200	3140	3099.91	0.93	-855	3273	3206	3128	3061	2983	3167	3022	126	940	1000	2070	5	1	12607989	390	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-24.54	2270	20231030	36.12	4095	-24.54	20240624	2305	34.06	20240320	4095	-24.54	20240624	2270	36.12	20231030	0.17	N	002820	1000	126 억	116710	N	N	16	N	N
178	20240701	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3140	-55	5	-1.72	158938330	51008	78.34	3195	3195	3050	4150	2240	3195	3115.94	0.90	2163	3485	3340	3225	3080	2965	3282	3022	126	955	1000	2100	5	1	12607989	396	-0.25	0.17	12	0.40	-12762.00	18943.00	4095	20240624	-23.32	2270	20231030	38.33	4095	-23.32	20240624	2305	36.23	20240320	4095	-23.32	20240624	2270	38.33	20231030	0.17	N	002820	1000	126 억	113277	N	N	16	N	N
179	20240701	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3095	-100	5	-3.13	135152560	43271	66.46	3195	3195	3075	4150	2240	3195	3123.40	0.90	1627	3485	3340	3225	3080	2965	3282	3022	126	955	1000	2100	5	1	12607989	390	-0.24	0.16	12	0.34	-12762.00	18943.00	4095	20240624	-24.42	2270	20231030	36.34	4095	-24.42	20240624	2305	34.27	20240320	4095	-24.42	20240624	2270	36.34	20231030	0.17	N	002820	1000	126 억	113277	N	N	13	N	N
180	20240701	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3120	-75	5	-2.35	99487605	31762	48.78	3195	3195	3100	4150	2240	3195	3132.28	0.90	1672	3485	3340	3225	3080	2965	3282	3022	126	955	1000	2100	5	1	12607989	393	-0.24	0.16	12	0.25	-12762.00	18943.00	4095	20240624	-23.81	2270	20231030	37.44	4095	-23.81	20240624	2305	35.36	20240320	4095	-23.81	20240624	2270	37.44	20231030	0.17	N	002820	1000	126 억	113277	N	N	13	N	N
181	20240701	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3110	-85	5	-2.66	86401180	27555	42.32	3195	3195	3100	4150	2240	3195	3135.59	0.90	1860	3485	3340	3225	3080	2965	3282	3022	126	955	1000	2100	5	1	12607989	392	-0.24	0.16	12	0.22	-12762.00	18943.00	4095	20240624	-24.05	2270	20231030	37.00	4095	-24.05	20240624	2305	34.92	20240320	4095	-24.05	20240624	2270	37.00	20231030	0.17	N	002820	1000	126 억	113277	N	N	13	N	N
182	20240701	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3140	-55	5	-1.72	66697975	21227	32.60	3195	3195	3120	4150	2240	3195	3142.13	0.90	1046	3485	3340	3225	3080	2965	3282	3022	126	955	1000	2100	5	1	12607989	396	-0.25	0.17	12	0.17	-12762.00	18943.00	4095	20240624	-23.32	2270	20231030	38.33	4095	-23.32	20240624	2305	36.23	20240320	4095	-23.32	20240624	2270	38.33	20231030	0.17	N	002820	1000	126 억	113277	N	N	13	N	N
183	20240701	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3145	-50	5	-1.56	56570420	18003	27.65	3195	3195	3120	4150	2240	3195	3142.28	0.90	903	3485	3340	3225	3080	2965	3282	3022	126	955	1000	2100	5	1	12607989	397	-0.25	0.17	12	0.14	-12762.00	18943.00	4095	20240624	-23.20	2270	20231030	38.55	4095	-23.20	20240624	2305	36.44	20240320	4095	-23.20	20240624	2270	38.55	20231030	0.17	N	002820	1000	126 억	113277	N	N	13	N	N
184	20240701	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3135	-60	5	-1.88	23475180	7456	11.45	3195	3195	3120	4150	2240	3195	3148.50	0.90	530	3485	3340	3225	3080	2965	3282	3022	126	955	1000	2100	5	1	12607989	395	-0.25	0.17	12	0.06	-12762.00	18943.00	4095	20240624	-23.44	2270	20231030	38.11	4095	-23.44	20240624	2305	36.01	20240320	4095	-23.44	20240624	2270	38.11	20231030	0.17	N	002820	1000	126 억	113277	N	N	13	N	N
185	20240701	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3195	0	3	0.00	341865	107	0.16	3195	3195	3195	4150	2240	3195	3195.00	0.90	-37	3485	3340	3225	3080	2965	3282	3022	126	955	1000	2100	5	1	12607989	403	-0.25	0.17	12	0.00	-12762.00	18943.00	4095	20240624	-21.98	2270	20231030	40.75	4095	-21.98	20240624	2305	38.61	20240320	4095	-21.98	20240624	2270	40.75	20231030	0.17	N	002820	1000	126 억	113277	N	N	13	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History