KissMeData/002820/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	20240830	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3610	-15	5	-0.41	70737450	19668	38.52	3605	3650	3540	4710	2540	3625	3596.58	0.78	-4316	3868	3746	3608	3486	3348	3807	3547	126	1085	1000	2390	5	1	12607989	455	-0.28	0.19	12	0.16	-12762.00	18943.00	4095	20240624	-11.84	2270	20231030	59.03	4095	-11.84	20240624	2305	56.62	20240320	4095	-11.84	20240624	2270	59.03	20231030	0.05	N	002820	1000	126 억	98707	N	N	1	N	N
3	20240830	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3595	-30	5	-0.83	60239460	16756	32.82	3605	3650	3540	4710	2540	3625	3595.10	0.78	-3781	3868	3746	3608	3486	3348	3807	3547	126	1085	1000	2390	5	1	12607989	453	-0.28	0.19	12	0.13	-12762.00	18943.00	4095	20240624	-12.21	2270	20231030	58.37	4095	-12.21	20240624	2305	55.97	20240320	4095	-12.21	20240624	2270	58.37	20231030	0.05	N	002820	1000	126 억	98707	N	N	0	N	N
4	20240830	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3640	15	2	0.41	51839510	14430	28.26	3605	3650	3540	4710	2540	3625	3592.48	0.78	-3632	3868	3746	3608	3486	3348	3807	3547	126	1085	1000	2390	5	1	12607989	459	-0.29	0.19	12	0.11	-12762.00	18943.00	4095	20240624	-11.11	2270	20231030	60.35	4095	-11.11	20240624	2305	57.92	20240320	4095	-11.11	20240624	2270	60.35	20231030	0.05	N	002820	1000	126 억	98707	N	N	0	N	N
5	20240830	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3600	-25	5	-0.69	46481815	12951	25.36	3605	3650	3540	4710	2540	3625	3589.05	0.78	-3196	3868	3746	3608	3486	3348	3807	3547	126	1085	1000	2390	5	1	12607989	454	-0.28	0.19	12	0.10	-12762.00	18943.00	4095	20240624	-12.09	2270	20231030	58.59	4095	-12.09	20240624	2305	56.18	20240320	4095	-12.09	20240624	2270	58.59	20231030	0.05	N	002820	1000	126 억	98707	N	N	0	N	N
6	20240830	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3585	-40	5	-1.10	38256545	10659	20.88	3605	3650	3540	4710	2540	3625	3589.13	0.78	-2229	3868	3746	3608	3486	3348	3807	3547	126	1085	1000	2390	5	1	12607989	452	-0.28	0.19	12	0.08	-12762.00	18943.00	4095	20240624	-12.45	2270	20231030	57.93	4095	-12.45	20240624	2305	55.53	20240320	4095	-12.45	20240624	2270	57.93	20231030	0.05	N	002820	1000	126 억	98707	N	N	0	N	N
7	20240830	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3570	-55	5	-1.52	17374035	4848	9.49	3605	3650	3540	4710	2540	3625	3583.75	0.78	-515	3868	3746	3608	3486	3348	3807	3547	126	1085	1000	2390	5	1	12607989	450	-0.28	0.19	12	0.04	-12762.00	18943.00	4095	20240624	-12.82	2270	20231030	57.27	4095	-12.82	20240624	2305	54.88	20240320	4095	-12.82	20240624	2270	57.27	20231030	0.05	N	002820	1000	126 억	98707	N	N	0	N	N
8	20240830	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3550	-75	5	-2.07	15247265	4252	8.33	3605	3650	3540	4710	2540	3625	3585.90	0.78	-349	3868	3746	3608	3486	3348	3807	3547	126	1085	1000	2390	5	1	12607989	448	-0.28	0.19	12	0.03	-12762.00	18943.00	4095	20240624	-13.31	2270	20231030	56.39	4095	-13.31	20240624	2305	54.01	20240320	4095	-13.31	20240624	2270	56.39	20231030	0.05	N	002820	1000	126 억	98707	N	N	0	N	N
9	20240830	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3625	0	3	0.00	0	0	0.00	0	0	0	4710	2540	3625	0.00	0.78	0	3868	3746	3608	3486	3348	3807	3547	126	1085	1000	2390	5	1	12607989	457	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-11.48	2270	20231030	59.69	4095	-11.48	20240624	2305	57.27	20240320	4095	-11.48	20240624	2270	59.69	20231030	0.05	N	002820	1000	126 억	98707	N	N	0	N	N
10	20240829	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3625	90	2	2.55	184257995	50961	316.74	3525	3730	3470	4595	2475	3535	3615.46	0.80	-2386	3688	3611	3573	3496	3458	3592	3477	126	1060	1000	2330	5	1	12607989	457	-0.28	0.19	12	0.40	-12762.00	18943.00	4095	20240624	-11.48	2270	20231030	59.69	4095	-11.48	20240624	2305	57.27	20240320	4095	-11.48	20240624	2270	59.69	20231030	0.05	N	002820	1000	126 억	100932	N	N	12	N	N
11	20240829	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3525	-10	5	-0.28	139538585	38316	238.15	3525	3730	3470	4595	2475	3535	3641.78	0.80	-4851	3688	3611	3573	3496	3458	3592	3477	126	1060	1000	2330	5	1	12607989	444	-0.28	0.19	12	0.30	-12762.00	18943.00	4095	20240624	-13.92	2270	20231030	55.29	4095	-13.92	20240624	2305	52.93	20240320	4095	-13.92	20240624	2270	55.29	20231030	0.05	N	002820	1000	126 억	100932	N	N	12	N	N
12	20240829	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3545	10	2	0.28	132000050	36180	224.87	3525	3730	3470	4595	2475	3535	3648.43	0.80	-5708	3688	3611	3573	3496	3458	3592	3477	126	1060	1000	2330	5	1	12607989	447	-0.28	0.19	12	0.29	-12762.00	18943.00	4095	20240624	-13.43	2270	20231030	56.17	4095	-13.43	20240624	2305	53.80	20240320	4095	-13.43	20240624	2270	56.17	20231030	0.05	N	002820	1000	126 억	100932	N	N	12	N	N
13	20240829	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3575	40	2	1.13	121586500	33242	206.61	3525	3730	3470	4595	2475	3535	3657.62	0.80	-6965	3688	3611	3573	3496	3458	3592	3477	126	1060	1000	2330	5	1	12607989	451	-0.28	0.19	12	0.26	-12762.00	18943.00	4095	20240624	-12.70	2270	20231030	57.49	4095	-12.70	20240624	2305	55.10	20240320	4095	-12.70	20240624	2270	57.49	20231030	0.05	N	002820	1000	126 억	100932	N	N	12	N	N
14	20240829	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3605	70	2	1.98	113150920	30895	192.03	3525	3730	3470	4595	2475	3535	3662.43	0.80	-6520	3688	3611	3573	3496	3458	3592	3477	126	1060	1000	2330	5	1	12607989	455	-0.28	0.19	12	0.25	-12762.00	18943.00	4095	20240624	-11.97	2270	20231030	58.81	4095	-11.97	20240624	2305	56.40	20240320	4095	-11.97	20240624	2270	58.81	20231030	0.05	N	002820	1000	126 억	100932	N	N	12	N	N
15	20240829	110140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3680	145	2	4.10	65265295	17871	111.08	3525	3705	3470	4595	2475	3535	3652.02	0.80	-6250	3688	3611	3573	3496	3458	3592	3477	126	1060	1000	2330	5	1	12607989	464	-0.29	0.19	12	0.14	-12762.00	18943.00	4095	20240624	-10.13	2270	20231030	62.11	4095	-10.13	20240624	2305	59.65	20240320	4095	-10.13	20240624	2270	62.11	20231030	0.05	N	002820	1000	126 억	100932	N	N	12	N	N
16	20240829	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3530	-5	5	-0.14	8119390	2326	14.46	3525	3535	3470	4595	2475	3535	3490.71	0.80	-56	3688	3611	3573	3496	3458	3592	3477	126	1060	1000	2330	5	1	12607989	445	-0.28	0.19	12	0.02	-12762.00	18943.00	4095	20240624	-13.80	2270	20231030	55.51	4095	-13.80	20240624	2305	53.15	20240320	4095	-13.80	20240624	2270	55.51	20231030	0.05	N	002820	1000	126 억	100932	N	N	12	N	N
17	20240829	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3490	-45	5	-1.27	1732800	495	3.08	3525	3525	3490	4595	2475	3535	3500.61	0.80	-22	3688	3611	3573	3496	3458	3592	3477	126	1060	1000	2330	5	1	12607989	440	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-14.77	2270	20231030	53.74	4095	-14.77	20240624	2305	51.41	20240320	4095	-14.77	20240624	2270	53.74	20231030	0.05	N	002820	1000	126 억	100932	N	N	12	N	N
18	20240828	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3535	-110	5	-3.02	57500050	16088	78.74	3615	3650	3535	4735	2555	3645	3574.10	0.81	-1451	3748	3696	3598	3546	3448	3722	3572	126	1090	1000	2400	5	1	12607989	446	-0.28	0.19	12	0.13	-12762.00	18943.00	4095	20240624	-13.68	2270	20231030	55.73	4095	-13.68	20240624	2305	53.36	20240320	4095	-13.68	20240624	2270	55.73	20231030	0.05	N	002820	1000	126 억	102368	N	N	12	N	N
19	20240828	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3595	-50	5	-1.37	51214540	14315	70.06	3615	3650	3545	4735	2555	3645	3577.68	0.81	-1495	3748	3696	3598	3546	3448	3722	3572	126	1090	1000	2400	5	1	12607989	453	-0.28	0.19	12	0.11	-12762.00	18943.00	4095	20240624	-12.21	2270	20231030	58.37	4095	-12.21	20240624	2305	55.97	20240320	4095	-12.21	20240624	2270	58.37	20231030	0.05	N	002820	1000	126 억	102368	N	N	6	N	N
20	20240828	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3555	-90	5	-2.47	42477750	11873	58.11	3615	3650	3545	4735	2555	3645	3577.68	0.81	-572	3748	3696	3598	3546	3448	3722	3572	126	1090	1000	2400	5	1	12607989	448	-0.28	0.19	12	0.09	-12762.00	18943.00	4095	20240624	-13.19	2270	20231030	56.61	4095	-13.19	20240624	2305	54.23	20240320	4095	-13.19	20240624	2270	56.61	20231030	0.05	N	002820	1000	126 억	102368	N	N	6	N	N
21	20240828	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3585	-60	5	-1.65	34280635	9566	46.82	3615	3650	3545	4735	2555	3645	3583.59	0.81	-480	3748	3696	3598	3546	3448	3722	3572	126	1090	1000	2400	5	1	12607989	452	-0.28	0.19	12	0.08	-12762.00	18943.00	4095	20240624	-12.45	2270	20231030	57.93	4095	-12.45	20240624	2305	55.53	20240320	4095	-12.45	20240624	2270	57.93	20231030	0.05	N	002820	1000	126 억	102368	N	N	6	N	N
22	20240828	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3565	-80	5	-2.19	26955730	7511	36.76	3615	3650	3550	4735	2555	3645	3588.83	0.81	-45	3748	3696	3598	3546	3448	3722	3572	126	1090	1000	2400	5	1	12607989	449	-0.28	0.19	12	0.06	-12762.00	18943.00	4095	20240624	-12.94	2270	20231030	57.05	4095	-12.94	20240624	2305	54.66	20240320	4095	-12.94	20240624	2270	57.05	20231030	0.05	N	002820	1000	126 억	102368	N	N	6	N	N
23	20240828	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3595	-50	5	-1.37	12224505	3382	16.55	3615	3650	3585	4735	2555	3645	3614.58	0.81	-1030	3748	3696	3598	3546	3448	3722	3572	126	1090	1000	2400	5	1	12607989	453	-0.28	0.19	12	0.03	-12762.00	18943.00	4095	20240624	-12.21	2270	20231030	58.37	4095	-12.21	20240624	2305	55.97	20240320	4095	-12.21	20240624	2270	58.37	20231030	0.05	N	002820	1000	126 억	102368	N	N	6	N	N
24	20240828	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3630	-15	5	-0.41	4008755	1109	5.43	3615	3640	3585	4735	2555	3645	3614.75	0.81	-1080	3748	3696	3598	3546	3448	3722	3572	126	1090	1000	2400	5	1	12607989	458	-0.28	0.19	12	0.01	-12762.00	18943.00	4095	20240624	-11.36	2270	20231030	59.91	4095	-11.36	20240624	2305	57.48	20240320	4095	-11.36	20240624	2270	59.91	20231030	0.05	N	002820	1000	126 억	102368	N	N	6	N	N
25	20240828	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3615	-30	5	-0.82	54225	15	0.07	3615	3615	3615	4735	2555	3645	3615.00	0.81	-15	3748	3696	3598	3546	3448	3722	3572	126	1090	1000	2400	5	1	12607989	456	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-11.72	2270	20231030	59.25	4095	-11.72	20240624	2305	56.83	20240320	4095	-11.72	20240624	2270	59.25	20231030	0.05	N	002820	1000	126 억	102368	N	N	6	N	N
26	20240827	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3645	50	2	1.39	72234395	20362	91.59	3590	3650	3500	4670	2520	3595	3546.40	0.83	-2217	3715	3655	3605	3545	3495	3685	3575	126	1075	1000	2370	5	1	12607989	460	-0.29	0.19	12	0.16	-12762.00	18943.00	4095	20240624	-10.99	2270	20231030	60.57	4095	-10.99	20240624	2305	58.13	20240320	4095	-10.99	20240624	2270	60.57	20231030	0.05	N	002820	1000	126 억	104471	N	N	6	N	N
27	20240827	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3555	-40	5	-1.11	50614805	14361	64.60	3590	3590	3500	4670	2520	3595	3524.46	0.83	-2042	3715	3655	3605	3545	3495	3685	3575	126	1075	1000	2370	5	1	12607989	448	-0.28	0.19	12	0.11	-12762.00	18943.00	4095	20240624	-13.19	2270	20231030	56.61	4095	-13.19	20240624	2305	54.23	20240320	4095	-13.19	20240624	2270	56.61	20231030	0.05	N	002820	1000	126 억	104471	N	N	0	N	N
28	20240827	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3525	-70	5	-1.95	37943645	10783	48.50	3590	3590	3500	4670	2520	3595	3518.84	0.83	-1012	3715	3655	3605	3545	3495	3685	3575	126	1075	1000	2370	5	1	12607989	444	-0.28	0.19	12	0.09	-12762.00	18943.00	4095	20240624	-13.92	2270	20231030	55.29	4095	-13.92	20240624	2305	52.93	20240320	4095	-13.92	20240624	2270	55.29	20231030	0.05	N	002820	1000	126 억	104471	N	N	0	N	N
29	20240827	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3510	-85	5	-2.36	35613325	10119	45.52	3590	3590	3500	4670	2520	3595	3519.45	0.83	-988	3715	3655	3605	3545	3495	3685	3575	126	1075	1000	2370	5	1	12607989	443	-0.28	0.19	12	0.08	-12762.00	18943.00	4095	20240624	-14.29	2270	20231030	54.63	4095	-14.29	20240624	2305	52.28	20240320	4095	-14.29	20240624	2270	54.63	20231030	0.05	N	002820	1000	126 억	104471	N	N	0	N	N
30	20240827	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3510	-85	5	-2.36	35606305	10117	45.51	3590	3590	3500	4670	2520	3595	3519.45	0.83	-988	3715	3655	3605	3545	3495	3685	3575	126	1075	1000	2370	5	1	12607989	443	-0.28	0.19	12	0.08	-12762.00	18943.00	4095	20240624	-14.29	2270	20231030	54.63	4095	-14.29	20240624	2305	52.28	20240320	4095	-14.29	20240624	2270	54.63	20231030	0.05	N	002820	1000	126 억	104471	N	N	0	N	N
31	20240827	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3545	-50	5	-1.39	23110910	6553	29.48	3590	3590	3505	4670	2520	3595	3526.77	0.83	-479	3715	3655	3605	3545	3495	3685	3575	126	1075	1000	2370	5	1	12607989	447	-0.28	0.19	12	0.05	-12762.00	18943.00	4095	20240624	-13.43	2270	20231030	56.17	4095	-13.43	20240624	2305	53.80	20240320	4095	-13.43	20240624	2270	56.17	20231030	0.05	N	002820	1000	126 억	104471	N	N	0	N	N
32	20240827	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3545	-50	5	-1.39	20995070	5956	26.79	3590	3590	3505	4670	2520	3595	3525.03	0.83	-442	3715	3655	3605	3545	3495	3685	3575	126	1075	1000	2370	5	1	12607989	447	-0.28	0.19	12	0.05	-12762.00	18943.00	4095	20240624	-13.43	2270	20231030	56.17	4095	-13.43	20240624	2305	53.80	20240320	4095	-13.43	20240624	2270	56.17	20231030	0.05	N	002820	1000	126 억	104471	N	N	0	N	N
33	20240827	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3570	-25	5	-0.70	1462310	409	1.84	3590	3590	3570	4670	2520	3595	3575.33	0.83	-316	3715	3655	3605	3545	3495	3685	3575	126	1075	1000	2370	5	1	12607989	450	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-12.82	2270	20231030	57.27	4095	-12.82	20240624	2305	54.88	20240320	4095	-12.82	20240624	2270	57.27	20231030	0.05	N	002820	1000	126 억	104471	N	N	0	N	N
34	20240826	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3595	0	3	0.00	79761065	22232	94.12	3565	3665	3555	4670	2520	3595	3587.66	0.83	92	3671	3632	3561	3522	3451	3597	3487	126	1075	1000	2370	5	1	12607989	453	-0.28	0.19	12	0.18	-12762.00	18943.00	4095	20240624	-12.21	2270	20231030	58.37	4095	-12.21	20240624	2305	55.97	20240320	4095	-12.21	20240624	2270	58.37	20231030	0.05	N	002820	1000	126 억	104370	N	N	0	N	N
35	20240826	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3575	-20	5	-0.56	74971820	20897	88.47	3565	3665	3555	4670	2520	3595	3587.68	0.83	510	3671	3632	3561	3522	3451	3597	3487	126	1075	1000	2370	5	1	12607989	451	-0.28	0.19	12	0.17	-12762.00	18943.00	4095	20240624	-12.70	2270	20231030	57.49	4095	-12.70	20240624	2305	55.10	20240320	4095	-12.70	20240624	2270	57.49	20231030	0.05	N	002820	1000	126 억	104370	N	N	0	N	N
36	20240826	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3600	5	2	0.14	71141720	19826	83.93	3565	3665	3555	4670	2520	3595	3588.30	0.83	513	3671	3632	3561	3522	3451	3597	3487	126	1075	1000	2370	5	1	12607989	454	-0.28	0.19	12	0.16	-12762.00	18943.00	4095	20240624	-12.09	2270	20231030	58.59	4095	-12.09	20240624	2305	56.18	20240320	4095	-12.09	20240624	2270	58.59	20231030	0.05	N	002820	1000	126 억	104370	N	N	0	N	N
37	20240826	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3610	15	2	0.42	69546680	19383	82.06	3565	3665	3555	4670	2520	3595	3588.02	0.83	770	3671	3632	3561	3522	3451	3597	3487	126	1075	1000	2370	5	1	12607989	455	-0.28	0.19	12	0.15	-12762.00	18943.00	4095	20240624	-11.84	2270	20231030	59.03	4095	-11.84	20240624	2305	56.62	20240320	4095	-11.84	20240624	2270	59.03	20231030	0.05	N	002820	1000	126 억	104370	N	N	0	N	N
38	20240826	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3600	5	2	0.14	63158025	17610	74.55	3565	3665	3555	4670	2520	3595	3586.49	0.83	902	3671	3632	3561	3522	3451	3597	3487	126	1075	1000	2370	5	1	12607989	454	-0.28	0.19	12	0.14	-12762.00	18943.00	4095	20240624	-12.09	2270	20231030	58.59	4095	-12.09	20240624	2305	56.18	20240320	4095	-12.09	20240624	2270	58.59	20231030	0.05	N	002820	1000	126 억	104370	N	N	0	N	N
39	20240826	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3665	70	2	1.95	55872695	15591	66.00	3565	3665	3555	4670	2520	3595	3583.65	0.83	757	3671	3632	3561	3522	3451	3597	3487	126	1075	1000	2370	5	1	12607989	462	-0.29	0.19	12	0.12	-12762.00	18943.00	4095	20240624	-10.50	2270	20231030	61.45	4095	-10.50	20240624	2305	59.00	20240320	4095	-10.50	20240624	2270	61.45	20231030	0.05	N	002820	1000	126 억	104370	N	N	0	N	N
40	20240826	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3595	0	3	0.00	12440590	3469	14.69	3565	3620	3560	4670	2520	3595	3586.22	0.83	145	3671	3632	3561	3522	3451	3597	3487	126	1075	1000	2370	5	1	12607989	453	-0.28	0.19	12	0.03	-12762.00	18943.00	4095	20240624	-12.21	2270	20231030	58.37	4095	-12.21	20240624	2305	55.97	20240320	4095	-12.21	20240624	2270	58.37	20231030	0.05	N	002820	1000	126 억	104370	N	N	0	N	N
41	20240826	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3565	-30	5	-0.83	335110	94	0.40	3565	3565	3565	4670	2520	3595	3565.00	0.83	43	3671	3632	3561	3522	3451	3597	3487	126	1075	1000	2370	5	1	12607989	449	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-12.94	2270	20231030	57.05	4095	-12.94	20240624	2305	54.66	20240320	4095	-12.94	20240624	2270	57.05	20231030	0.05	N	002820	1000	126 억	104370	N	N	0	N	N
42	20240823	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3595	20	2	0.56	83588435	23616	128.63	3600	3600	3490	4645	2505	3575	3539.24	0.84	-1395	3641	3607	3566	3532	3491	3625	3550	126	1070	1000	2350	5	1	12607989	453	-0.28	0.19	12	0.19	-12762.00	18943.00	4095	20240624	-12.21	2270	20231030	58.37	4095	-12.21	20240624	2305	55.97	20240320	4095	-12.21	20240624	2270	58.37	20231030	0.05	N	002820	1000	126 억	105728	N	N	0	N	N
43	20240823	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3565	-10	5	-0.28	68624275	19443	105.90	3600	3600	3490	4645	2505	3575	3529.51	0.84	-1086	3641	3607	3566	3532	3491	3625	3550	126	1070	1000	2350	5	1	12607989	449	-0.28	0.19	12	0.15	-12762.00	18943.00	4095	20240624	-12.94	2270	20231030	57.05	4095	-12.94	20240624	2305	54.66	20240320	4095	-12.94	20240624	2270	57.05	20231030	0.05	N	002820	1000	126 억	105728	N	N	0	N	N
44	20240823	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3565	-10	5	-0.28	58889510	16700	90.96	3600	3600	3490	4645	2505	3575	3526.32	0.84	-1309	3641	3607	3566	3532	3491	3625	3550	126	1070	1000	2350	5	1	12607989	449	-0.28	0.19	12	0.13	-12762.00	18943.00	4095	20240624	-12.94	2270	20231030	57.05	4095	-12.94	20240624	2305	54.66	20240320	4095	-12.94	20240624	2270	57.05	20231030	0.05	N	002820	1000	126 억	105728	N	N	0	N	N
45	20240823	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3550	-25	5	-0.70	47107580	13399	72.98	3600	3600	3490	4645	2505	3575	3515.75	0.84	-1593	3641	3607	3566	3532	3491	3625	3550	126	1070	1000	2350	5	1	12607989	448	-0.28	0.19	12	0.11	-12762.00	18943.00	4095	20240624	-13.31	2270	20231030	56.39	4095	-13.31	20240624	2305	54.01	20240320	4095	-13.31	20240624	2270	56.39	20231030	0.05	N	002820	1000	126 억	105728	N	N	0	N	N
46	20240823	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3510	-65	5	-1.82	35472735	10110	55.07	3600	3600	3490	4645	2505	3575	3508.68	0.84	-488	3641	3607	3566	3532	3491	3625	3550	126	1070	1000	2350	5	1	12607989	443	-0.28	0.19	12	0.08	-12762.00	18943.00	4095	20240624	-14.29	2270	20231030	54.63	4095	-14.29	20240624	2305	52.28	20240320	4095	-14.29	20240624	2270	54.63	20231030	0.05	N	002820	1000	126 억	105728	N	N	0	N	N
47	20240823	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3530	-45	5	-1.26	4200740	1185	6.45	3600	3600	3525	4645	2505	3575	3544.93	0.84	-418	3641	3607	3566	3532	3491	3625	3550	126	1070	1000	2350	5	1	12607989	445	-0.28	0.19	12	0.01	-12762.00	18943.00	4095	20240624	-13.80	2270	20231030	55.51	4095	-13.80	20240624	2305	53.15	20240320	4095	-13.80	20240624	2270	55.51	20231030	0.05	N	002820	1000	126 억	105728	N	N	0	N	N
48	20240823	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3550	-25	5	-0.70	1461630	413	2.25	3600	3600	3525	4645	2505	3575	3539.06	0.84	-58	3641	3607	3566	3532	3491	3625	3550	126	1070	1000	2350	5	1	12607989	448	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-13.31	2270	20231030	56.39	4095	-13.31	20240624	2305	54.01	20240320	4095	-13.31	20240624	2270	56.39	20231030	0.05	N	002820	1000	126 억	105728	N	N	0	N	N
49	20240823	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3600	25	2	0.70	3600	1	0.01	3600	3600	3600	4645	2505	3575	3600.00	0.84	0	3641	3607	3566	3532	3491	3625	3550	126	1070	1000	2350	5	1	12607989	454	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-12.09	2270	20231030	58.59	4095	-12.09	20240624	2305	56.18	20240320	4095	-12.09	20240624	2270	58.59	20231030	0.05	N	002820	1000	126 억	105728	N	N	0	N	N
50	20240822	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3575	-5	5	-0.14	65479170	18359	53.35	3565	3600	3525	4650	2510	3580	3566.60	0.84	-618	3673	3626	3563	3516	3453	3650	3540	126	1070	1000	2360	5	1	12607989	451	-0.28	0.19	12	0.15	-12762.00	18943.00	4095	20240624	-12.70	2270	20231030	57.49	4095	-12.70	20240624	2305	55.10	20240320	4095	-12.70	20240624	2270	57.49	20231030	0.05	N	002820	1000	126 억	106232	N	N	143	N	N
51	20240822	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3585	5	2	0.14	59091460	16574	48.17	3565	3600	3525	4650	2510	3580	3565.31	0.84	-497	3673	3626	3563	3516	3453	3650	3540	126	1070	1000	2360	5	1	12607989	452	-0.28	0.19	12	0.13	-12762.00	18943.00	4095	20240624	-12.45	2270	20231030	57.93	4095	-12.45	20240624	2305	55.53	20240320	4095	-12.45	20240624	2270	57.93	20231030	0.05	N	002820	1000	126 억	106232	N	N	143	N	N
52	20240822	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3580	0	3	0.00	38820705	10912	31.71	3565	3600	3525	4650	2510	3580	3557.62	0.84	-1014	3673	3626	3563	3516	3453	3650	3540	126	1070	1000	2360	5	1	12607989	451	-0.28	0.19	12	0.09	-12762.00	18943.00	4095	20240624	-12.58	2270	20231030	57.71	4095	-12.58	20240624	2305	55.31	20240320	4095	-12.58	20240624	2270	57.71	20231030	0.05	N	002820	1000	126 억	106232	N	N	143	N	N
53	20240822	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3570	-10	5	-0.28	34226735	9629	27.98	3565	3600	3525	4650	2510	3580	3554.55	0.84	-613	3673	3626	3563	3516	3453	3650	3540	126	1070	1000	2360	5	1	12607989	450	-0.28	0.19	12	0.08	-12762.00	18943.00	4095	20240624	-12.82	2270	20231030	57.27	4095	-12.82	20240624	2305	54.88	20240320	4095	-12.82	20240624	2270	57.27	20231030	0.05	N	002820	1000	126 억	106232	N	N	143	N	N
54	20240822	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3540	-40	5	-1.12	28926090	8133	23.64	3565	3600	3525	4650	2510	3580	3556.63	0.84	-227	3673	3626	3563	3516	3453	3650	3540	126	1070	1000	2360	5	1	12607989	446	-0.28	0.19	12	0.06	-12762.00	18943.00	4095	20240624	-13.55	2270	20231030	55.95	4095	-13.55	20240624	2305	53.58	20240320	4095	-13.55	20240624	2270	55.95	20231030	0.05	N	002820	1000	126 억	106232	N	N	143	N	N
55	20240822	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3525	-55	5	-1.54	28522925	8019	23.30	3565	3600	3525	4650	2510	3580	3556.92	0.84	-143	3673	3626	3563	3516	3453	3650	3540	126	1070	1000	2360	5	1	12607989	444	-0.28	0.19	12	0.06	-12762.00	18943.00	4095	20240624	-13.92	2270	20231030	55.29	4095	-13.92	20240624	2305	52.93	20240320	4095	-13.92	20240624	2270	55.29	20231030	0.05	N	002820	1000	126 억	106232	N	N	143	N	N
56	20240822	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3550	-30	5	-0.84	25164430	7068	20.54	3565	3600	3530	4650	2510	3580	3560.33	0.84	316	3673	3626	3563	3516	3453	3650	3540	126	1070	1000	2360	5	1	12607989	448	-0.28	0.19	12	0.06	-12762.00	18943.00	4095	20240624	-13.31	2270	20231030	56.39	4095	-13.31	20240624	2305	54.01	20240320	4095	-13.31	20240624	2270	56.39	20231030	0.05	N	002820	1000	126 억	106232	N	N	143	N	N
57	20240822	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3565	-15	5	-0.42	71300	20	0.06	3565	3565	3565	4650	2510	3580	3565.00	0.84	-1	3673	3626	3563	3516	3453	3650	3540	126	1070	1000	2360	5	1	12607989	449	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-12.94	2270	20231030	57.05	4095	-12.94	20240624	2305	54.66	20240320	4095	-12.94	20240624	2270	57.05	20231030	0.05	N	002820	1000	126 억	106232	N	N	143	N	N
58	20240821	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3580	50	2	1.42	122272300	34410	108.03	3530	3610	3500	4585	2475	3530	3553.39	0.89	-6156	3603	3566	3498	3461	3393	3585	3480	126	1055	1000	2320	5	1	12607989	451	-0.28	0.19	12	0.27	-12762.00	18943.00	4095	20240624	-12.58	2270	20231030	57.71	4095	-12.58	20240624	2305	55.31	20240320	4095	-12.58	20240624	2270	57.71	20231030	0.05	N	002820	1000	126 억	112044	N	N	143	N	N
59	20240821	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3550	20	2	0.57	111810100	31475	98.82	3530	3610	3500	4585	2475	3530	3552.35	0.89	-5531	3603	3566	3498	3461	3393	3585	3480	126	1055	1000	2320	5	1	12607989	448	-0.28	0.19	12	0.25	-12762.00	18943.00	4095	20240624	-13.31	2270	20231030	56.39	4095	-13.31	20240624	2305	54.01	20240320	4095	-13.31	20240624	2270	56.39	20231030	0.05	N	002820	1000	126 억	112044	N	N	9	N	N
60	20240821	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3535	5	2	0.14	105371725	29649	93.08	3530	3610	3500	4585	2475	3530	3553.97	0.89	-5416	3603	3566	3498	3461	3393	3585	3480	126	1055	1000	2320	5	1	12607989	446	-0.28	0.19	12	0.24	-12762.00	18943.00	4095	20240624	-13.68	2270	20231030	55.73	4095	-13.68	20240624	2305	53.36	20240320	4095	-13.68	20240624	2270	55.73	20231030	0.05	N	002820	1000	126 억	112044	N	N	9	N	N
61	20240821	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3510	-20	5	-0.57	102687685	28886	90.69	3530	3610	3500	4585	2475	3530	3554.93	0.89	-4813	3603	3566	3498	3461	3393	3585	3480	126	1055	1000	2320	5	1	12607989	443	-0.28	0.19	12	0.23	-12762.00	18943.00	4095	20240624	-14.29	2270	20231030	54.63	4095	-14.29	20240624	2305	52.28	20240320	4095	-14.29	20240624	2270	54.63	20231030	0.05	N	002820	1000	126 억	112044	N	N	9	N	N
62	20240821	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3570	40	2	1.13	81278450	22807	71.60	3530	3610	3500	4585	2475	3530	3563.75	0.89	-5759	3603	3566	3498	3461	3393	3585	3480	126	1055	1000	2320	5	1	12607989	450	-0.28	0.19	12	0.18	-12762.00	18943.00	4095	20240624	-12.82	2270	20231030	57.27	4095	-12.82	20240624	2305	54.88	20240320	4095	-12.82	20240624	2270	57.27	20231030	0.05	N	002820	1000	126 억	112044	N	N	9	N	N
63	20240821	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3585	55	2	1.56	36851740	10351	32.50	3530	3610	3500	4585	2475	3530	3560.21	0.89	-3288	3603	3566	3498	3461	3393	3585	3480	126	1055	1000	2320	5	1	12607989	452	-0.28	0.19	12	0.08	-12762.00	18943.00	4095	20240624	-12.45	2270	20231030	57.93	4095	-12.45	20240624	2305	55.53	20240320	4095	-12.45	20240624	2270	57.93	20231030	0.05	N	002820	1000	126 억	112044	N	N	9	N	N
64	20240821	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3515	-15	5	-0.42	5755895	1636	5.14	3530	3560	3500	4585	2475	3530	3518.27	0.89	-942	3603	3566	3498	3461	3393	3585	3480	126	1055	1000	2320	5	1	12607989	443	-0.28	0.19	12	0.01	-12762.00	18943.00	4095	20240624	-14.16	2270	20231030	54.85	4095	-14.16	20240624	2305	52.49	20240320	4095	-14.16	20240624	2270	54.85	20231030	0.05	N	002820	1000	126 억	112044	N	N	9	N	N
65	20240821	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3510	-20	5	-0.57	285290	81	0.25	3530	3530	3510	4585	2475	3530	3522.10	0.89	-59	3603	3566	3498	3461	3393	3585	3480	126	1055	1000	2320	5	1	12607989	443	-0.28	0.19	12	0.00	-12762.00	18943.00	4095	20240624	-14.29	2270	20231030	54.63	4095	-14.29	20240624	2305	52.28	20240320	4095	-14.29	20240624	2270	54.63	20231030	0.05	N	002820	1000	126 억	112044	N	N	9	N	N
66	20240820	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3530	35	2	1.00	110680025	31852	111.86	3465	3535	3430	4540	2450	3495	3474.82	0.89	143	3651	3572	3461	3382	3271	3612	3422	126	1045	1000	2300	5	1	12607989	445	-0.28	0.19	12	0.25	-12762.00	18943.00	4095	20240624	-13.80	2270	20231030	55.51	4095	-13.80	20240624	2305	53.15	20240320	4095	-13.80	20240624	2270	55.51	20231030	0.05	N	002820	1000	126 억	111842	N	N	9	N	N
67	20240820	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3450	-45	5	-1.29	90807605	26142	91.81	3465	3535	3440	4540	2450	3495	3473.63	0.89	-4	3651	3572	3461	3382	3271	3612	3422	126	1045	1000	2300	5	1	12607989	435	-0.27	0.18	12	0.21	-12762.00	18943.00	4095	20240624	-15.75	2270	20231030	51.98	4095	-15.75	20240624	2305	49.67	20240320	4095	-15.75	20240624	2270	51.98	20231030	0.05	N	002820	1000	126 억	111842	N	N	12	N	N
68	20240820	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3465	-30	5	-0.86	66682985	19196	67.42	3465	3535	3445	4540	2450	3495	3473.80	0.89	-183	3651	3572	3461	3382	3271	3612	3422	126	1045	1000	2300	5	1	12607989	437	-0.27	0.18	12	0.15	-12762.00	18943.00	4095	20240624	-15.38	2270	20231030	52.64	4095	-15.38	20240624	2305	50.33	20240320	4095	-15.38	20240624	2270	52.64	20231030	0.05	N	002820	1000	126 억	111842	N	N	12	N	N
69	20240820	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3465	-30	5	-0.86	65698925	18912	66.42	3465	3535	3445	4540	2450	3495	3473.93	0.89	-151	3651	3572	3461	3382	3271	3612	3422	126	1045	1000	2300	5	1	12607989	437	-0.27	0.18	12	0.15	-12762.00	18943.00	4095	20240624	-15.38	2270	20231030	52.64	4095	-15.38	20240624	2305	50.33	20240320	4095	-15.38	20240624	2270	52.64	20231030	0.05	N	002820	1000	126 억	111842	N	N	12	N	N
70	20240820	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3485	-10	5	-0.29	40028250	11486	40.34	3465	3535	3455	4540	2450	3495	3484.96	0.89	451	3651	3572	3461	3382	3271	3612	3422	126	1045	1000	2300	5	1	12607989	439	-0.27	0.18	12	0.09	-12762.00	18943.00	4095	20240624	-14.90	2270	20231030	53.52	4095	-14.90	20240624	2305	51.19	20240320	4095	-14.90	20240624	2270	53.52	20231030	0.05	N	002820	1000	126 억	111842	N	N	12	N	N
71	20240820	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3500	5	2	0.14	36589630	10498	36.87	3465	3535	3455	4540	2450	3495	3485.39	0.89	400	3651	3572	3461	3382	3271	3612	3422	126	1045	1000	2300	5	1	12607989	441	-0.27	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-14.53	2270	20231030	54.19	4095	-14.53	20240624	2305	51.84	20240320	4095	-14.53	20240624	2270	54.19	20231030	0.05	N	002820	1000	126 억	111842	N	N	12	N	N
72	20240820	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3500	5	2	0.14	27353735	7860	27.60	3465	3535	3455	4540	2450	3495	3480.12	0.89	268	3651	3572	3461	3382	3271	3612	3422	126	1045	1000	2300	5	1	12607989	441	-0.27	0.18	12	0.06	-12762.00	18943.00	4095	20240624	-14.53	2270	20231030	54.19	4095	-14.53	20240624	2305	51.84	20240320	4095	-14.53	20240624	2270	54.19	20231030	0.05	N	002820	1000	126 억	111842	N	N	12	N	N
73	20240820	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3460	-35	5	-1.00	439655	127	0.45	3465	3465	3460	4540	2450	3495	3461.85	0.89	106	3651	3572	3461	3382	3271	3612	3422	126	1045	1000	2300	5	1	12607989	436	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-15.51	2270	20231030	52.42	4095	-15.51	20240624	2305	50.11	20240320	4095	-15.51	20240624	2270	52.42	20231030	0.05	N	002820	1000	126 억	111842	N	N	12	N	N
74	20240819	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3495	75	2	2.19	98913265	28472	74.79	3420	3540	3350	4445	2395	3420	3474.05	0.86	3829	3560	3490	3405	3335	3250	3447	3292	126	1025	1000	2250	5	1	12607989	441	-0.27	0.18	12	0.23	-12762.00	18943.00	4095	20240624	-14.65	2270	20231030	53.96	4095	-14.65	20240624	2305	51.63	20240320	4095	-14.65	20240624	2270	53.96	20231030	0.05	N	002820	1000	126 억	108093	N	N	12	N	N
75	20240819	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3475	55	2	1.61	94536290	27215	71.48	3420	3540	3350	4445	2395	3420	3473.68	0.86	4095	3560	3490	3405	3335	3250	3447	3292	126	1025	1000	2250	5	1	12607989	438	-0.27	0.18	12	0.22	-12762.00	18943.00	4095	20240624	-15.14	2270	20231030	53.08	4095	-15.14	20240624	2305	50.76	20240320	4095	-15.14	20240624	2270	53.08	20231030	0.05	N	002820	1000	126 억	108093	N	N	17	N	N
76	20240819	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3495	75	2	2.19	87962825	25322	66.51	3420	3540	3350	4445	2395	3420	3473.77	0.86	4254	3560	3490	3405	3335	3250	3447	3292	126	1025	1000	2250	5	1	12607989	441	-0.27	0.18	12	0.20	-12762.00	18943.00	4095	20240624	-14.65	2270	20231030	53.96	4095	-14.65	20240624	2305	51.63	20240320	4095	-14.65	20240624	2270	53.96	20231030	0.05	N	002820	1000	126 억	108093	N	N	17	N	N
77	20240819	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3525	105	2	3.07	72428410	20892	54.88	3420	3540	3350	4445	2395	3420	3466.80	0.86	4379	3560	3490	3405	3335	3250	3447	3292	126	1025	1000	2250	5	1	12607989	444	-0.28	0.19	12	0.17	-12762.00	18943.00	4095	20240624	-13.92	2270	20231030	55.29	4095	-13.92	20240624	2305	52.93	20240320	4095	-13.92	20240624	2270	55.29	20231030	0.05	N	002820	1000	126 억	108093	N	N	17	N	N
78	20240819	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3475	55	2	1.61	48098035	13964	36.68	3420	3495	3350	4445	2395	3420	3444.43	0.86	1890	3560	3490	3405	3335	3250	3447	3292	126	1025	1000	2250	5	1	12607989	438	-0.27	0.18	12	0.11	-12762.00	18943.00	4095	20240624	-15.14	2270	20231030	53.08	4095	-15.14	20240624	2305	50.76	20240320	4095	-15.14	20240624	2270	53.08	20231030	0.05	N	002820	1000	126 억	108093	N	N	17	N	N
79	20240819	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	-20	5	-0.58	13230520	3891	10.22	3420	3480	3350	4445	2395	3420	3400.29	0.86	113	3560	3490	3405	3335	3250	3447	3292	126	1025	1000	2250	5	1	12607989	429	-0.27	0.18	12	0.03	-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	0.05	N	002820	1000	126 억	108093	N	N	17	N	N
80	20240819	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	-20	5	-0.58	12434835	3657	9.61	3420	3480	3350	4445	2395	3420	3400.28	0.86	140	3560	3490	3405	3335	3250	3447	3292	126	1025	1000	2250	5	1	12607989	429	-0.27	0.18	12	0.03	-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	0.05	N	002820	1000	126 억	108093	N	N	17	N	N
81	20240819	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3420	0	3	0.00	3420	1	0.00	3420	3420	3420	4445	2395	3420	3420.00	0.86	0	3560	3490	3405	3335	3250	3447	3292	126	1025	1000	2250	5	1	12607989	431	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-16.48	2270	20231030	50.66	4095	-16.48	20240624	2305	48.37	20240320	4095	-16.48	20240624	2270	50.66	20231030	0.05	N	002820	1000	126 억	108093	N	N	17	N	N
82	20240816	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3420	20	2	0.59	128187485	38071	210.55	3475	3475	3320	4420	2380	3400	3367.06	0.82	5006	3586	3492	3381	3287	3176	3502	3297	126	1020	1000	2240	5	1	12607989	431	-0.27	0.18	12	0.30	-12762.00	18943.00	4095	20240624	-16.48	2270	20231030	50.66	4095	-16.48	20240624	2305	48.37	20240320	4095	-16.48	20240624	2270	50.66	20231030	0.05	N	002820	1000	126 억	102913	N	N	17	N	N
83	20240816	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3390	-10	5	-0.29	123999685	36842	203.75	3475	3475	3320	4420	2380	3400	3365.72	0.82	5253	3586	3492	3381	3287	3176	3502	3297	126	1020	1000	2240	5	1	12607989	427	-0.27	0.18	12	0.29	-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	0.05	N	002820	1000	126 억	102913	N	N	1	N	N
84	20240816	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3340	-60	5	-1.76	106498525	31643	175.00	3475	3475	3320	4420	2380	3400	3365.63	0.82	3000	3586	3492	3381	3287	3176	3502	3297	126	1020	1000	2240	5	1	12607989	421	-0.26	0.18	12	0.25	-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	0.05	N	002820	1000	126 억	102913	N	N	1	N	N
85	20240816	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3405	5	2	0.15	66300100	19670	108.78	3475	3475	3320	4420	2380	3400	3370.62	0.82	264	3586	3492	3381	3287	3176	3502	3297	126	1020	1000	2240	5	1	12607989	429	-0.27	0.18	12	0.16	-12762.00	18943.00	4095	20240624	-16.85	2270	20231030	50.00	4095	-16.85	20240624	2305	47.72	20240320	4095	-16.85	20240624	2270	50.00	20231030	0.05	N	002820	1000	126 억	102913	N	N	1	N	N
86	20240816	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3345	-55	5	-1.62	61412270	18216	100.74	3475	3475	3320	4420	2380	3400	3371.34	0.82	-261	3586	3492	3381	3287	3176	3502	3297	126	1020	1000	2240	5	1	12607989	422	-0.26	0.18	12	0.14	-12762.00	18943.00	4095	20240624	-18.32	2270	20231030	47.36	4095	-18.32	20240624	2305	45.12	20240320	4095	-18.32	20240624	2270	47.36	20231030	0.05	N	002820	1000	126 억	102913	N	N	1	N	N
87	20240816	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3380	-20	5	-0.59	39488965	11678	64.58	3475	3475	3320	4420	2380	3400	3381.48	0.82	-767	3586	3492	3381	3287	3176	3502	3297	126	1020	1000	2240	5	1	12607989	426	-0.26	0.18	12	0.09	-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	0.05	N	002820	1000	126 억	102913	N	N	1	N	N
88	20240816	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3365	-35	5	-1.03	18694435	5506	30.45	3475	3475	3320	4420	2380	3400	3395.28	0.82	-1538	3586	3492	3381	3287	3176	3502	3297	126	1020	1000	2240	5	1	12607989	424	-0.26	0.18	12	0.04	-12762.00	18943.00	4095	20240624	-17.83	2270	20231030	48.24	4095	-17.83	20240624	2305	45.99	20240320	4095	-17.83	20240624	2270	48.24	20231030	0.05	N	002820	1000	126 억	102913	N	N	1	N	N
89	20240816	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3475	75	2	2.21	156375	45	0.25	3475	3475	3475	4420	2380	3400	3475.00	0.82	-19	3586	3492	3381	3287	3176	3502	3297	126	1020	1000	2240	5	1	12607989	438	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-15.14	2270	20231030	53.08	4095	-15.14	20240624	2305	50.76	20240320	4095	-15.14	20240624	2270	53.08	20231030	0.05	N	002820	1000	126 억	102913	N	N	1	N	N
90	20240814	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	10	2	0.29	60820650	18072	14.87	3400	3475	3270	4405	2375	3390	3365.46	0.82	-1101	3836	3612	3456	3232	3076	3725	3345	126	1015	1000	2230	5	1	12607989	429	-0.27	0.18	12	0.14	-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	0.05	N	002820	1000	126 억	103914	N	N	1	N	N
91	20240814	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	-75	5	-2.21	43892875	13060	10.75	3400	3475	3270	4405	2375	3390	3360.86	0.82	-601	3836	3612	3456	3232	3076	3725	3345	126	1015	1000	2230	5	1	12607989	418	-0.26	0.17	12	0.10	-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	103914	N	N	3	N	N
92	20240814	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3320	-70	5	-2.06	41941780	12472	10.26	3400	3475	3270	4405	2375	3390	3362.88	0.82	-397	3836	3612	3456	3232	3076	3725	3345	126	1015	1000	2230	5	1	12607989	419	-0.26	0.18	12	0.10	-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	103914	N	N	3	N	N
93	20240814	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3335	-55	5	-1.62	37261600	11063	9.10	3400	3475	3270	4405	2375	3390	3368.13	0.82	-397	3836	3612	3456	3232	3076	3725	3345	126	1015	1000	2230	5	1	12607989	420	-0.26	0.18	12	0.09	-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	0.05	N	002820	1000	126 억	103914	N	N	3	N	N
94	20240814	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3350	-40	5	-1.18	35992445	10683	8.79	3400	3475	3270	4405	2375	3390	3369.13	0.82	-37	3836	3612	3456	3232	3076	3725	3345	126	1015	1000	2230	5	1	12607989	422	-0.26	0.18	12	0.08	-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	0.05	N	002820	1000	126 억	103914	N	N	3	N	N
95	20240814	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3355	-35	5	-1.03	33616625	9973	8.21	3400	3475	3270	4405	2375	3390	3370.76	0.82	153	3836	3612	3456	3232	3076	3725	3345	126	1015	1000	2230	5	1	12607989	423	-0.26	0.18	12	0.08	-12762.00	18943.00	4095	20240624	-18.07	2270	20231030	47.80	4095	-18.07	20240624	2305	45.55	20240320	4095	-18.07	20240624	2270	47.80	20231030	0.05	N	002820	1000	126 억	103914	N	N	3	N	N
96	20240814	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	10	2	0.29	16901005	4951	4.07	3400	3475	3395	4405	2375	3390	3413.65	0.82	-477	3836	3612	3456	3232	3076	3725	3345	126	1015	1000	2230	5	1	12607989	429	-0.27	0.18	12	0.04	-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	0.05	N	002820	1000	126 억	103914	N	N	3	N	N
97	20240814	090148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3405	15	2	0.44	85545	25	0.02	3400	3430	3400	4405	2375	3390	3421.80	0.82	0	3836	3612	3456	3232	3076	3725	3345	126	1015	1000	2230	5	1	12607989	429	-0.27	0.18	12	0.00	-12762.00	18943.00	4095	20240624	-16.85	2270	20231030	50.00	4095	-16.85	20240624	2305	47.72	20240320	4095	-16.85	20240624	2270	50.00	20231030	0.05	N	002820	1000	126 억	103914	N	N	3	N	N
98	20240813	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3390	80	2	2.42	423494865	121269	573.32	3350	3680	3300	4300	2320	3310	3492.31	0.75	11414	3403	3356	3288	3241	3173	3380	3265	126	990	1000	2180	5	1	12607989	427	-0.27	0.18	12	0.96	-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	0.05	N	002820	1000	126 억	94744	N	N	3	N	N
99	20240813	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3320	10	2	0.30	399083375	114002	538.97	3350	3680	3300	4300	2320	3310	3500.67	0.75	12840	3403	3356	3288	3241	3173	3380	3265	126	990	1000	2180	5	1	12607989	419	-0.26	0.18	12	0.90	-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	94744	N	N	2	N	N
100	20240813	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3395	85	2	2.57	378440040	107840	509.83	3350	3680	3350	4300	2320	3310	3509.27	0.75	11689	3403	3356	3288	3241	3173	3380	3265	126	990	1000	2180	5	1	12607989	428	-0.27	0.18	12	0.86	-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	0.05	N	002820	1000	126 억	94744	N	N	2	N	N
101	20240813	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3400	90	2	2.72	363921600	103606	489.82	3350	3680	3350	4300	2320	3310	3512.55	0.75	11821	3403	3356	3288	3241	3173	3380	3265	126	990	1000	2180	5	1	12607989	429	-0.27	0.18	12	0.82	-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	0.05	N	002820	1000	126 억	94744	N	N	2	N	N
102	20240813	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3440	130	2	3.93	351817070	100063	473.07	3350	3680	3350	4300	2320	3310	3515.96	0.75	11906	3403	3356	3288	3241	3173	3380	3265	126	990	1000	2180	5	1	12607989	434	-0.27	0.18	12	0.79	-12762.00	18943.00	4095	20240624	-16.00	2270	20231030	51.54	4095	-16.00	20240624	2305	49.24	20240320	4095	-16.00	20240624	2270	51.54	20231030	0.05	N	002820	1000	126 억	94744	N	N	2	N	N
103	20240813	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3445	135	2	4.08	335718965	95361	450.84	3350	3680	3350	4300	2320	3310	3520.51	0.75	9514	3403	3356	3288	3241	3173	3380	3265	126	990	1000	2180	5	1	12607989	434	-0.27	0.18	12	0.76	-12762.00	18943.00	4095	20240624	-15.87	2270	20231030	51.76	4095	-15.87	20240624	2305	49.46	20240320	4095	-15.87	20240624	2270	51.76	20231030	0.05	N	002820	1000	126 억	94744	N	N	2	N	N
104	20240813	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3430	120	2	3.63	308629480	87482	413.59	3350	3680	3350	4300	2320	3310	3527.92	0.75	7682	3403	3356	3288	3241	3173	3380	3265	126	990	1000	2180	5	1	12607989	432	-0.27	0.18	12	0.69	-12762.00	18943.00	4095	20240624	-16.24	2270	20231030	51.10	4095	-16.24	20240624	2305	48.81	20240320	4095	-16.24	20240624	2270	51.10	20231030	0.05	N	002820	1000	126 억	94744	N	N	2	N	N
105	20240813	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3375	65	2	1.96	1509175	449	2.12	3350	3375	3350	4300	2320	3310	3361.19	0.75	-80	3403	3356	3288	3241	3173	3380	3265	126	990	1000	2180	5	1	12607989	426	-0.26	0.18	12	0.00	-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	0.05	N	002820	1000	126 억	94744	N	N	2	N	N
106	20240812	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	10	2	0.30	69084460	21137	217.24	3300	3335	3220	4290	2310	3300	3268.41	0.74	1943	3376	3337	3291	3252	3206	3315	3230	126	990	1000	2170	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	0.05	N	002820	1000	126 억	92787	N	N	2	N	N
107	20240812	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	-55	5	-1.67	55020240	16869	173.37	3300	3335	3225	4290	2310	3300	3261.62	0.74	2644	3376	3337	3291	3252	3206	3315	3230	126	990	1000	2170	5	1	12607989	409	-0.25	0.17	12	0.13	-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	0.05	N	002820	1000	126 억	92787	N	N	0	N	N
108	20240812	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	-50	5	-1.52	38457740	11761	120.87	3300	3335	3240	4290	2310	3300	3269.94	0.74	1305	3376	3337	3291	3252	3206	3315	3230	126	990	1000	2170	5	1	12607989	410	-0.25	0.17	12	0.09	-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	92787	N	N	0	N	N
109	20240812	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3265	-35	5	-1.06	19862640	6051	62.19	3300	3335	3265	4290	2310	3300	3282.54	0.74	47	3376	3337	3291	3252	3206	3315	3230	126	990	1000	2170	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	0.05	N	002820	1000	126 억	92787	N	N	0	N	N
110	20240812	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3295	-5	5	-0.15	6529155	1977	20.32	3300	3335	3290	4290	2310	3300	3302.56	0.74	82	3376	3337	3291	3252	3206	3315	3230	126	990	1000	2170	5	1	12607989	415	-0.26	0.17	12	0.02	-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	92787	N	N	0	N	N
111	20240812	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3305	5	2	0.15	6453365	1954	20.08	3300	3335	3290	4290	2310	3300	3302.64	0.74	81	3376	3337	3291	3252	3206	3315	3230	126	990	1000	2170	5	1	12607989	417	-0.26	0.17	12	0.02	-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	92787	N	N	0	N	N
112	20240812	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	10	2	0.30	6413750	1942	19.96	3300	3335	3290	4290	2310	3300	3302.65	0.74	83	3376	3337	3291	3252	3206	3315	3230	126	990	1000	2170	5	1	12607989	417	-0.26	0.17	12	0.02	-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	92787	N	N	0	N	N
113	20240812	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	0	3	0.00	128700	39	0.40	3300	3300	3300	4290	2310	3300	3300.00	0.74	-16	3376	3337	3291	3252	3206	3315	3230	126	990	1000	2170	5	1	12607989	416	-0.26	0.17	12	0.00	-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	92787	N	N	0	N	N
114	20240809	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	20	2	0.61	31832925	9730	177.68	3330	3330	3245	4260	2300	3280	3271.63	0.74	132	3396	3337	3241	3182	3086	3367	3212	126	980	1000	2160	5	1	12607989	416	-0.26	0.17	12	0.08	-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	92724	N	N	0	N	N
115	20240809	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3260	-20	5	-0.61	17150475	5248	95.84	3330	3330	3245	4260	2300	3280	3268.00	0.74	65	3396	3337	3241	3182	3086	3367	3212	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	0.05	N	002820	1000	126 억	92724	N	N	0	N	N
116	20240809	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3255	-25	5	-0.76	15969250	4886	89.23	3330	3330	3245	4260	2300	3280	3268.37	0.74	6	3396	3337	3241	3182	3086	3367	3212	126	980	1000	2160	5	1	12607989	410	-0.26	0.17	12	0.04	-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	0.05	N	002820	1000	126 억	92724	N	N	0	N	N
117	20240809	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	-30	5	-0.91	15949720	4880	89.12	3330	3330	3245	4260	2300	3280	3268.39	0.74	9	3396	3337	3241	3182	3086	3367	3212	126	980	1000	2160	5	1	12607989	410	-0.25	0.17	12	0.04	-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	92724	N	N	0	N	N
118	20240809	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	-35	5	-1.07	15878220	4858	88.71	3330	3330	3245	4260	2300	3280	3268.47	0.74	9	3396	3337	3241	3182	3086	3367	3212	126	980	1000	2160	5	1	12607989	409	-0.25	0.17	12	0.04	-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	0.05	N	002820	1000	126 억	92724	N	N	0	N	N
119	20240809	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3245	-35	5	-1.07	15874975	4857	88.70	3330	3330	3245	4260	2300	3280	3268.47	0.74	9	3396	3337	3241	3182	3086	3367	3212	126	980	1000	2160	5	1	12607989	409	-0.25	0.17	12	0.04	-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	0.05	N	002820	1000	126 억	92724	N	N	0	N	N
120	20240809	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	0	3	0.00	253735	77	1.41	3330	3330	3270	4260	2300	3280	3295.26	0.74	2	3396	3337	3241	3182	3086	3367	3212	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	0.05	N	002820	1000	126 억	92724	N	N	0	N	N
121	20240809	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3325	45	2	1.37	79915	24	0.44	3330	3330	3325	4260	2300	3280	3329.79	0.74	-4	3396	3337	3241	3182	3086	3367	3212	126	980	1000	2160	5	1	12607989	419	-0.26	0.18	12	0.00	-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	0.05	N	002820	1000	126 억	92724	N	N	0	N	N
122	20240808	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	105	2	3.31	17690260	5475	32.37	3175	3300	3145	4125	2225	3175	3231.10	0.74	-984	3335	3255	3210	3130	3085	3232	3107	126	950	1000	2090	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	93731	N	N	0	N	N
123	20240808	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3210	35	2	1.10	9758870	3044	18.00	3175	3300	3145	4125	2225	3175	3205.94	0.74	-799	3335	3255	3210	3130	3085	3232	3107	126	950	1000	2090	5	1	12607989	405	-0.25	0.17	12	0.02	-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	0.05	N	002820	1000	126 억	93731	N	N	0	N	N
124	20240808	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3215	40	2	1.26	9284970	2896	17.12	3175	3300	3145	4125	2225	3175	3206.14	0.74	-794	3335	3255	3210	3130	3085	3232	3107	126	950	1000	2090	5	1	12607989	405	-0.25	0.17	12	0.02	-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	0.05	N	002820	1000	126 억	93731	N	N	0	N	N
125	20240808	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3185	10	2	0.31	4402900	1368	8.09	3175	3300	3145	4125	2225	3175	3218.49	0.74	-767	3335	3255	3210	3130	3085	3232	3107	126	950	1000	2090	5	1	12607989	402	-0.25	0.17	12	0.01	-12762.00	18943.00	4095	20240624	-22.22	2270	20231030	40.31	4095	-22.22	20240624	2305	38.18	20240320	4095	-22.22	20240624	2270	40.31	20231030	0.05	N	002820	1000	126 억	93731	N	N	0	N	N
126	20240808	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3180	5	2	0.16	4183335	1299	7.68	3175	3300	3145	4125	2225	3175	3220.43	0.74	-724	3335	3255	3210	3130	3085	3232	3107	126	950	1000	2090	5	1	12607989	401	-0.25	0.17	12	0.01	-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	0.05	N	002820	1000	126 억	93731	N	N	0	N	N
127	20240808	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3195	20	2	0.63	4084755	1268	7.50	3175	3300	3145	4125	2225	3175	3221.42	0.74	-694	3335	3255	3210	3130	3085	3232	3107	126	950	1000	2090	5	1	12607989	403	-0.25	0.17	12	0.01	-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	0.05	N	002820	1000	126 억	93731	N	N	0	N	N
128	20240808	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3180	5	2	0.16	4008135	1244	7.35	3175	3300	3145	4125	2225	3175	3221.97	0.74	-672	3335	3255	3210	3130	3085	3232	3107	126	950	1000	2090	5	1	12607989	401	-0.25	0.17	12	0.01	-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	0.05	N	002820	1000	126 억	93731	N	N	0	N	N
129	20240808	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	0	3	0.00	869950	274	1.62	3175	3175	3175	4125	2225	3175	3175.00	0.74	-88	3335	3255	3210	3130	3085	3232	3107	126	950	1000	2090	5	1	12607989	400	-0.25	0.17	12	0.00	-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	0.05	N	002820	1000	126 억	93731	N	N	0	N	N
130	20240807	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	-65	5	-2.01	54186255	16915	67.98	3240	3290	3165	4210	2270	3240	3193.58	0.75	-413	3403	3321	3168	3086	2933	3362	3127	126	970	1000	2130	5	1	12607989	400	-0.25	0.17	12	0.13	-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	0.05	N	002820	1000	126 억	94154	N	N	0	N	N
131	20240807	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	-65	5	-2.01	45254235	14103	56.68	3240	3290	3175	4210	2270	3240	3198.18	0.75	-224	3403	3321	3168	3086	2933	3362	3127	126	970	1000	2130	5	1	12607989	400	-0.25	0.17	12	0.11	-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	0.05	N	002820	1000	126 억	94154	N	N	0	N	N
132	20240807	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3200	-40	5	-1.23	22873620	7090	28.50	3240	3290	3190	4210	2270	3240	3211.97	0.75	-57	3403	3321	3168	3086	2933	3362	3127	126	970	1000	2130	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	0.05	N	002820	1000	126 억	94154	N	N	0	N	N
133	20240807	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	0	3	0.00	14223995	4391	17.65	3240	3290	3190	4210	2270	3240	3236.43	0.75	-56	3403	3321	3168	3086	2933	3362	3127	126	970	1000	2130	5	1	12607989	408	-0.25	0.17	12	0.03	-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	0.05	N	002820	1000	126 억	94154	N	N	0	N	N
134	20240807	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	10	2	0.31	14136385	4364	17.54	3240	3290	3190	4210	2270	3240	3236.14	0.75	-72	3403	3321	3168	3086	2933	3362	3127	126	970	1000	2130	5	1	12607989	410	-0.25	0.17	12	0.03	-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	94154	N	N	0	N	N
135	20240807	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	10	2	0.31	13401945	4138	16.63	3240	3290	3190	4210	2270	3240	3230.49	0.75	-59	3403	3321	3168	3086	2933	3362	3127	126	970	1000	2130	5	1	12607989	410	-0.25	0.17	12	0.03	-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	94154	N	N	0	N	N
136	20240807	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	0	3	0.00	12138260	3748	15.06	3240	3240	3190	4210	2270	3240	3205.84	0.75	17	3403	3321	3168	3086	2933	3362	3127	126	970	1000	2130	5	1	12607989	408	-0.25	0.17	12	0.03	-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	0.05	N	002820	1000	126 억	94154	N	N	0	N	N
137	20240807	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	0	3	0.00	11651040	3596	14.45	3240	3240	3240	4210	2270	3240	3240.00	0.75	0	3403	3321	3168	3086	2933	3362	3127	126	970	1000	2130	5	1	12607989	408	-0.25	0.17	12	0.03	-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	0.05	N	002820	1000	126 억	94154	N	N	0	N	N
138	20240806	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3240	185	2	6.06	78509605	24881	28.70	3050	3250	3015	3970	2140	3055	3155.40	0.74	538	3448	3251	3103	2906	2758	3177	2832	126	915	1000	2010	5	1	12607989	408	-0.25	0.17	12	0.20	-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	0.05	N	002820	1000	126 억	93582	N	N	0	N	N
139	20240806	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3175	120	2	3.93	68655020	21821	25.17	3050	3250	3015	3970	2140	3055	3146.28	0.74	945	3448	3251	3103	2906	2758	3177	2832	126	915	1000	2010	5	1	12607989	400	-0.25	0.17	12	0.17	-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	0.05	N	002820	1000	126 억	93582	N	N	0	N	N
140	20240806	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3205	150	2	4.91	66840930	21252	24.51	3050	3250	3015	3970	2140	3055	3145.16	0.74	967	3448	3251	3103	2906	2758	3177	2832	126	915	1000	2010	5	1	12607989	404	-0.25	0.17	12	0.17	-12762.00	18943.00	4095	20240624	-21.73	2270	20231030	41.19	4095	-21.73	20240624	2305	39.05	20240320	4095	-21.73	20240624	2270	41.19	20231030	0.05	N	002820	1000	126 억	93582	N	N	0	N	N
141	20240806	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3185	130	2	4.26	65061270	20697	23.87	3050	3250	3015	3970	2140	3055	3143.51	0.74	1377	3448	3251	3103	2906	2758	3177	2832	126	915	1000	2010	5	1	12607989	402	-0.25	0.17	12	0.16	-12762.00	18943.00	4095	20240624	-22.22	2270	20231030	40.31	4095	-22.22	20240624	2305	38.18	20240320	4095	-22.22	20240624	2270	40.31	20231030	0.05	N	002820	1000	126 억	93582	N	N	0	N	N
142	20240806	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3185	130	2	4.26	60407100	19251	22.21	3050	3250	3015	3970	2140	3055	3137.87	0.74	1612	3448	3251	3103	2906	2758	3177	2832	126	915	1000	2010	5	1	12607989	402	-0.25	0.17	12	0.15	-12762.00	18943.00	4095	20240624	-22.22	2270	20231030	40.31	4095	-22.22	20240624	2305	38.18	20240320	4095	-22.22	20240624	2270	40.31	20231030	0.05	N	002820	1000	126 억	93582	N	N	0	N	N
143	20240806	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3190	135	2	4.42	47650655	15291	17.64	3050	3200	3015	3970	2140	3055	3116.25	0.74	1906	3448	3251	3103	2906	2758	3177	2832	126	915	1000	2010	5	1	12607989	402	-0.25	0.17	12	0.12	-12762.00	18943.00	4095	20240624	-22.10	2270	20231030	40.53	4095	-22.10	20240624	2305	38.39	20240320	4095	-22.10	20240624	2270	40.53	20231030	0.05	N	002820	1000	126 억	93582	N	N	0	N	N
144	20240806	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3195	140	2	4.58	38654660	12432	14.34	3050	3200	3015	3970	2140	3055	3109.29	0.74	1526	3448	3251	3103	2906	2758	3177	2832	126	915	1000	2010	5	1	12607989	403	-0.25	0.17	12	0.10	-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	0.05	N	002820	1000	126 억	93582	N	N	0	N	N
145	20240806	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	-40	5	-1.31	2148540	705	0.81	3050	3050	3015	3970	2140	3055	3047.57	0.74	-105	3448	3251	3103	2906	2758	3177	2832	126	915	1000	2010	5	1	12607989	380	-0.24	0.16	12	0.01	-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	0.05	N	002820	1000	126 억	93582	N	N	0	N	N
146	20240805	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3055	-260	5	-7.84	269816485	86689	184.85	3300	3300	2955	4305	2325	3315	3112.47	0.80	-6838	3431	3372	3266	3207	3101	3402	3237	126	990	1000	2180	5	1	12607989	385	-0.24	0.16	12	0.69	-12762.00	18943.00	4095	20240624	-25.40	2270	20231030	34.58	4095	-25.40	20240624	2305	32.54	20240320	4095	-25.40	20240624	2270	34.58	20231030	0.05	N	002820	1000	126 억	100311	N	N	12	N	N
147	20240805	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3060	-255	5	-7.69	231165980	74052	157.91	3300	3300	2955	4305	2325	3315	3121.67	0.80	-4461	3431	3372	3266	3207	3101	3402	3237	126	990	1000	2180	5	1	12607989	386	-0.24	0.16	12	0.59	-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	0.05	N	002820	1000	126 억	100311	N	N	12	N	N
148	20240805	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	-315	5	-9.50	213673835	68282	145.60	3300	3300	2955	4305	2325	3315	3129.28	0.80	-2593	3431	3372	3266	3207	3101	3402	3237	126	990	1000	2180	5	1	12607989	378	-0.24	0.16	12	0.54	-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	0.05	N	002820	1000	126 억	100311	N	N	12	N	N
149	20240805	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3115	-200	5	-6.03	165248600	52234	111.38	3300	3300	3015	4305	2325	3315	3163.62	0.80	-4954	3431	3372	3266	3207	3101	3402	3237	126	990	1000	2180	5	1	12607989	393	-0.24	0.16	12	0.41	-12762.00	18943.00	4095	20240624	-23.93	2270	20231030	37.22	4095	-23.93	20240624	2305	35.14	20240320	4095	-23.93	20240624	2270	37.22	20231030	0.05	N	002820	1000	126 억	100311	N	N	12	N	N
150	20240805	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3075	-240	5	-7.24	154074445	48608	103.65	3300	3300	3015	4305	2325	3315	3169.73	0.80	-4441	3431	3372	3266	3207	3101	3402	3237	126	990	1000	2180	5	1	12607989	388	-0.24	0.16	12	0.39	-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	0.05	N	002820	1000	126 억	100311	N	N	12	N	N
151	20240805	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3140	-175	5	-5.28	127701235	40090	85.49	3300	3300	3015	4305	2325	3315	3185.36	0.80	-3704	3431	3372	3266	3207	3101	3402	3237	126	990	1000	2180	5	1	12607989	396	-0.25	0.17	12	0.32	-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	0.05	N	002820	1000	126 억	100311	N	N	12	N	N
152	20240805	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3180	-135	5	-4.07	104442090	32696	69.72	3300	3300	3015	4305	2325	3315	3194.34	0.80	-5031	3431	3372	3266	3207	3101	3402	3237	126	990	1000	2180	5	1	12607989	401	-0.25	0.17	12	0.26	-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	0.05	N	002820	1000	126 억	100311	N	N	12	N	N
153	20240805	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	-15	5	-0.45	22679100	6873	14.66	3300	3300	3270	4305	2325	3315	3299.74	0.80	-938	3431	3372	3266	3207	3101	3402	3237	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	100311	N	N	12	N	N
154	20240802	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	5	2	0.15	148345965	45898	675.17	3310	3325	3160	4300	2320	3310	3232.05	0.83	-4217	3376	3342	3291	3257	3206	3360	3275	126	990	1000	2180	5	1	12607989	418	-0.26	0.17	12	0.36	-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	104190	N	N	12	N	N
155	20240802	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3250	-60	5	-1.81	127647570	39590	582.38	3310	3325	3160	4300	2320	3310	3224.24	0.83	-4050	3376	3342	3291	3257	3206	3360	3275	126	990	1000	2180	5	1	12607989	410	-0.25	0.17	12	0.31	-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	104190	N	N	20	N	N
156	20240802	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3210	-100	5	-3.02	94298670	29367	431.99	3310	3310	3160	4300	2320	3310	3211.04	0.83	-2530	3376	3342	3291	3257	3206	3360	3275	126	990	1000	2180	5	1	12607989	405	-0.25	0.17	12	0.23	-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	0.05	N	002820	1000	126 억	104190	N	N	20	N	N
157	20240802	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3185	-125	5	-3.78	61620605	19216	282.67	3310	3310	3160	4300	2320	3310	3206.73	0.83	-2709	3376	3342	3291	3257	3206	3360	3275	126	990	1000	2180	5	1	12607989	402	-0.25	0.17	12	0.15	-12762.00	18943.00	4095	20240624	-22.22	2270	20231030	40.31	4095	-22.22	20240624	2305	38.18	20240320	4095	-22.22	20240624	2270	40.31	20231030	0.05	N	002820	1000	126 억	104190	N	N	20	N	N
158	20240802	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3170	-140	5	-4.23	48249350	15008	220.77	3310	3310	3160	4300	2320	3310	3214.91	0.83	-2361	3376	3342	3291	3257	3206	3360	3275	126	990	1000	2180	5	1	12607989	400	-0.25	0.17	12	0.12	-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	0.05	N	002820	1000	126 억	104190	N	N	20	N	N
159	20240802	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3195	-115	5	-3.47	35905595	11122	163.61	3310	3310	3195	4300	2320	3310	3228.34	0.83	-1818	3376	3342	3291	3257	3206	3360	3275	126	990	1000	2180	5	1	12607989	403	-0.25	0.17	12	0.09	-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	0.05	N	002820	1000	126 억	104190	N	N	20	N	N
160	20240802	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3215	-95	5	-2.87	26744500	8267	121.61	3310	3310	3215	4300	2320	3310	3235.09	0.83	-1759	3376	3342	3291	3257	3206	3360	3275	126	990	1000	2180	5	1	12607989	405	-0.25	0.17	12	0.07	-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	0.05	N	002820	1000	126 억	104190	N	N	20	N	N
161	20240802	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3275	-35	5	-1.06	390250	119	1.75	3310	3310	3275	4300	2320	3310	3279.41	0.83	-119	3376	3342	3291	3257	3206	3360	3275	126	990	1000	2180	5	1	12607989	413	-0.26	0.17	12	0.00	-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	0.05	N	002820	1000	126 억	104190	N	N	20	N	N
162	20240801	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	5	2	0.15	22432100	6798	81.88	3285	3325	3240	4295	2315	3305	3299.81	0.83	-67	3388	3346	3308	3266	3228	3327	3247	126	990	1000	2180	5	1	12607989	417	-0.26	0.17	12	0.05	-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	104204	N	N	20	N	N
163	20240801	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3315	10	2	0.30	17399025	5276	63.55	3285	3325	3240	4295	2315	3305	3297.77	0.83	-75	3388	3346	3308	3266	3228	3327	3247	126	990	1000	2180	5	1	12607989	418	-0.26	0.17	12	0.04	-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	104204	N	N	19	N	N
164	20240801	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	5	2	0.15	10520630	3198	38.52	3285	3325	3240	4295	2315	3305	3289.75	0.83	-26	3388	3346	3308	3266	3228	3327	3247	126	990	1000	2180	5	1	12607989	417	-0.26	0.17	12	0.03	-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	104204	N	N	19	N	N
165	20240801	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3310	5	2	0.15	9463430	2878	34.67	3285	3325	3240	4295	2315	3305	3288.20	0.83	-24	3388	3346	3308	3266	3228	3327	3247	126	990	1000	2180	5	1	12607989	417	-0.26	0.17	12	0.02	-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	104204	N	N	19	N	N
166	20240801	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	-5	5	-0.15	6302040	1920	23.13	3285	3325	3240	4295	2315	3305	3282.31	0.83	-48	3388	3346	3308	3266	3228	3327	3247	126	990	1000	2180	5	1	12607989	416	-0.26	0.17	12	0.02	-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	104204	N	N	19	N	N
167	20240801	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3300	-5	5	-0.15	5472020	1668	20.09	3285	3325	3240	4295	2315	3305	3280.59	0.83	-171	3388	3346	3308	3266	3228	3327	3247	126	990	1000	2180	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	104204	N	N	19	N	N
168	20240801	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3280	-25	5	-0.76	4362100	1331	16.03	3285	3325	3240	4295	2315	3305	3277.31	0.83	-265	3388	3346	3308	3266	3228	3327	3247	126	990	1000	2180	5	1	12607989	414	-0.26	0.17	12	0.01	-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	104204	N	N	19	N	N
169	20240801	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3285	-20	5	-0.61	532170	162	1.95	3285	3285	3285	4295	2315	3305	3285.00	0.83	-162	3388	3346	3308	3266	3228	3327	3247	126	990	1000	2180	5	1	12607989	414	-0.26	0.17	12	0.00	-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	104204	N	N	19	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History