KissMeData/002820/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	foreignNetBuyingQuantity	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	20231229	160141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20234000	8207	206.73	2480	2555	2435	3220	1740	2480	2465.42	0.54	-32	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
3	20231229	150141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20234000	8207	206.73	2480	2555	2435	3220	1740	2480	2465.42	0.54	-32	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
4	20231229	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20234000	8207	206.73	2480	2555	2435	3220	1740	2480	2465.42	0.54	-32	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
5	20231229	130141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20234000	8207	206.73	2480	2555	2435	3220	1740	2480	2465.42	0.54	-32	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
6	20231229	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20234000	8207	206.73	2480	2555	2435	3220	1740	2480	2465.42	0.54	-32	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
7	20231229	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20234000	8207	206.73	2480	2555	2435	3220	1740	2480	2465.42	0.54	-32	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
8	20231229	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20234000	8207	206.73	2480	2555	2435	3220	1740	2480	2465.42	0.54	-32	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
9	20231229	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20234000	8207	206.73	2480	2555	2435	3220	1740	2480	2465.42	0.54	-32	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67859	N	N	2	N	N
10	20231228	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	20231270	8206	206.70	2480	2555	2435	3220	1740	2480	2465.42	0.54	0	-35	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.07	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67891	N	N	2	N	N
11	20231228	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	25	2	1.01	19856820	8056	202.92	2480	2555	2435	3220	1740	2480	2464.85	0.54	0	-23	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	316	-1.73	0.20	12	0.06	-1448.00	12579.00	3550	20230117	-29.44	2270	20231030	10.35	3550	-29.44	20230117	2270	10.35	20231030	3550	-29.44	20230117	2270	10.35	20231030	0.05	N	002820	1000	126 억	67891	N	N	2	N	N
12	20231228	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	50	2	2.02	12973425	5251	132.27	2480	2555	2460	3220	1740	2480	2470.66	0.54	0	-22	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	319	-1.75	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-28.73	2270	20231030	11.45	3550	-28.73	20230117	2270	11.45	20231030	3550	-28.73	20230117	2270	11.45	20231030	0.05	N	002820	1000	126 억	67891	N	N	2	N	N
13	20231228	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	55	2	2.22	12834340	5196	130.88	2480	2555	2460	3220	1740	2480	2470.04	0.54	0	-11	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	320	-1.75	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-28.59	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3550	-28.59	20230117	2270	11.67	20231030	0.05	N	002820	1000	126 억	67891	N	N	2	N	N
14	20231228	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	55	2	2.22	12834340	5196	130.88	2480	2555	2460	3220	1740	2480	2470.04	0.54	0	-11	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	320	-1.75	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-28.59	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3550	-28.59	20230117	2270	11.67	20231030	0.05	N	002820	1000	126 억	67891	N	N	2	N	N
15	20231228	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-5	5	-0.20	10760725	4360	109.82	2480	2480	2460	3220	1740	2480	2468.06	0.54	0	-12	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	312	-1.71	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-30.28	2270	20231030	9.03	3550	-30.28	20230117	2270	9.03	20231030	3550	-30.28	20230117	2270	9.03	20231030	0.05	N	002820	1000	126 억	67891	N	N	2	N	N
16	20231228	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-5	5	-0.20	10510750	4259	107.28	2480	2480	2460	3220	1740	2480	2467.89	0.54	0	-12	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	312	-1.71	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-30.28	2270	20231030	9.03	3550	-30.28	20230117	2270	9.03	20231030	3550	-30.28	20230117	2270	9.03	20231030	0.05	N	002820	1000	126 억	67891	N	N	2	N	N
17	20231228	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	0	3	0.00	128960	52	1.31	2480	2480	2480	3220	1740	2480	2480.00	0.54	0	0	2533	2506	2468	2441	2403	2520	2455	126	740	1000	1780	5	1	12607989	313	-1.71	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	67891	N	N	2	N	N
18	20231227	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-15	5	-0.60	9733235	3970	65.51	2470	2495	2430	3240	1750	2495	2451.70	0.54	0	40	2631	2562	2496	2427	2361	2530	2395	126	745	1000	1790	5	1	12607989	313	-1.71	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	67922	N	N	2	N	N
19	20231227	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-50	5	-2.00	9281920	3788	62.51	2470	2495	2430	3240	1750	2495	2450.35	0.54	0	29	2631	2562	2496	2427	2361	2530	2395	126	745	1000	1790	5	1	12607989	308	-1.69	0.19	12	0.03	-1448.00	12579.00	3550	20230117	-31.13	2270	20231030	7.71	3550	-31.13	20230117	2270	7.71	20231030	3550	-31.13	20230117	2270	7.71	20231030	0.05	N	002820	1000	126 억	67922	N	N	0	N	N
20	20231227	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-15	5	-0.60	9084930	3708	61.19	2470	2495	2430	3240	1750	2495	2450.09	0.54	0	18	2631	2562	2496	2427	2361	2530	2395	126	745	1000	1790	5	1	12607989	313	-1.71	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	67922	N	N	0	N	N
21	20231227	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-15	5	-0.60	3997335	1627	26.85	2470	2495	2440	3240	1750	2495	2456.87	0.54	0	20	2631	2562	2496	2427	2361	2530	2395	126	745	1000	1790	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	67922	N	N	0	N	N
22	20231227	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-45	5	-1.80	3994855	1626	26.83	2470	2495	2440	3240	1750	2495	2456.86	0.54	0	20	2631	2562	2496	2427	2361	2530	2395	126	745	1000	1790	5	1	12607989	309	-1.69	0.19	12	0.01	-1448.00	12579.00	3550	20230117	-30.99	2270	20231030	7.93	3550	-30.99	20230117	2270	7.93	20231030	3550	-30.99	20230117	2270	7.93	20231030	0.05	N	002820	1000	126 억	67922	N	N	0	N	N
23	20231227	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-10	5	-0.40	1426870	580	9.57	2470	2495	2440	3240	1750	2495	2460.12	0.54	0	-4	2631	2562	2496	2427	2361	2530	2395	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3550	-30.00	20230117	2270	9.47	20231030	0.05	N	002820	1000	126 억	67922	N	N	0	N	N
24	20231227	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	1374610	559	9.22	2470	2495	2440	3240	1750	2495	2459.05	0.54	0	-18	2631	2562	2496	2427	2361	2530	2395	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67922	N	N	0	N	N
25	20231227	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-25	5	-1.00	27170	11	0.18	2470	2470	2470	3240	1750	2495	2470.00	0.54	0	4	2631	2562	2496	2427	2361	2530	2395	126	745	1000	1790	5	1	12607989	311	-1.71	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-30.42	2270	20231030	8.81	3550	-30.42	20230117	2270	8.81	20231030	3550	-30.42	20230117	2270	8.81	20231030	0.05	N	002820	1000	126 억	67922	N	N	0	N	N
26	20231226	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	15196250	6060	285.45	2565	2565	2430	3240	1750	2495	2507.63	0.54	0	-249	2528	2511	2483	2466	2438	2520	2475	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.05	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68168	N	N	0	N	N
27	20231226	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	13081675	5209	245.36	2565	2565	2470	3240	1750	2495	2511.36	0.54	0	-218	2528	2511	2483	2466	2438	2520	2475	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68168	N	N	0	N	N
28	20231226	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-5	5	-0.20	11406985	4532	213.47	2565	2565	2490	3240	1750	2495	2516.99	0.54	0	-204	2528	2511	2483	2466	2438	2520	2475	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	68168	N	N	0	N	N
29	20231226	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	11050545	4389	206.74	2565	2565	2490	3240	1750	2495	2517.78	0.54	0	-203	2528	2511	2483	2466	2438	2520	2475	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68168	N	N	0	N	N
30	20231226	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	10623870	4218	198.68	2565	2565	2490	3240	1750	2495	2518.70	0.54	0	-193	2528	2511	2483	2466	2438	2520	2475	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68168	N	N	0	N	N
31	20231226	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	10268620	4076	191.99	2565	2565	2490	3240	1750	2495	2519.29	0.54	0	-161	2528	2511	2483	2466	2438	2520	2475	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68168	N	N	0	N	N
32	20231226	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	4637145	1819	85.68	2565	2565	2495	3240	1750	2495	2549.28	0.54	0	-144	2528	2511	2483	2466	2438	2520	2475	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68168	N	N	0	N	N
33	20231226	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	3198210	1250	58.88	2565	2565	2495	3240	1750	2495	2558.57	0.54	0	-17	2528	2511	2483	2466	2438	2520	2475	126	745	1000	1790	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68168	N	N	0	N	N
34	20231222	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	10	2	0.40	5265485	2121	13.85	2485	2500	2455	3230	1740	2485	2482.55	0.54	0	52	2611	2547	2496	2432	2381	2522	2407	126	745	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	68019	N	N	0	N	N
35	20231222	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	15	2	0.60	4214080	1699	11.10	2485	2500	2455	3230	1740	2485	2480.33	0.54	0	48	2611	2547	2496	2432	2381	2522	2407	126	745	1000	1780	5	1	12607989	315	-1.73	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.58	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3550	-29.58	20230117	2270	10.13	20231030	0.05	N	002820	1000	126 억	68019	N	N	0	N	N
36	20231222	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-5	5	-0.20	3497170	1411	9.22	2485	2485	2455	3230	1740	2485	2478.50	0.54	0	33	2611	2547	2496	2432	2381	2522	2407	126	745	1000	1780	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	68019	N	N	0	N	N
37	20231222	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-5	5	-0.20	3271485	1320	8.62	2485	2485	2455	3230	1740	2485	2478.40	0.54	0	33	2611	2547	2496	2432	2381	2522	2407	126	745	1000	1780	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	68019	N	N	0	N	N
38	20231222	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	-20	5	-0.80	3259085	1315	8.59	2485	2485	2455	3230	1740	2485	2478.39	0.54	0	33	2611	2547	2496	2432	2381	2522	2407	126	745	1000	1780	5	1	12607989	311	-1.70	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.56	2270	20231030	8.59	3550	-30.56	20230117	2270	8.59	20231030	3550	-30.56	20230117	2270	8.59	20231030	0.05	N	002820	1000	126 억	68019	N	N	0	N	N
39	20231222	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-15	5	-0.60	3212180	1296	8.46	2485	2485	2455	3230	1740	2485	2478.53	0.54	0	28	2611	2547	2496	2432	2381	2522	2407	126	745	1000	1780	5	1	12607989	311	-1.71	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.42	2270	20231030	8.81	3550	-30.42	20230117	2270	8.81	20231030	3550	-30.42	20230117	2270	8.81	20231030	0.05	N	002820	1000	126 억	68019	N	N	0	N	N
40	20231222	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	0	3	0.00	2408335	971	6.34	2485	2485	2455	3230	1740	2485	2480.26	0.54	0	12	2611	2547	2496	2432	2381	2522	2407	126	745	1000	1780	5	1	12607989	313	-1.72	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3550	-30.00	20230117	2270	9.47	20231030	0.05	N	002820	1000	126 억	68019	N	N	0	N	N
41	20231222	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	0	3	0.00	1677375	675	4.41	2485	2485	2485	3230	1740	2485	2485.00	0.54	0	0	2611	2547	2496	2432	2381	2522	2407	126	745	1000	1780	5	1	12607989	313	-1.72	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3550	-30.00	20230117	2270	9.47	20231030	0.05	N	002820	1000	126 억	68019	N	N	0	N	N
42	20231221	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-85	5	-3.31	37974725	15311	380.59	2545	2560	2445	3340	1800	2570	2480.23	0.54	0	7	2596	2582	2556	2542	2516	2590	2550	126	770	1000	1850	5	1	12607989	313	-1.72	0.20	12	0.12	-1448.00	12579.00	3550	20230117	-30.00	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3550	-30.00	20230117	2270	9.47	20231030	0.05	N	002820	1000	126 억	67991	N	N	0	N	N
43	20231221	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-80	5	-3.11	32923045	13281	330.13	2545	2560	2445	3340	1800	2570	2478.96	0.54	0	28	2596	2582	2556	2542	2516	2590	2550	126	770	1000	1850	5	1	12607989	314	-1.72	0.20	12	0.11	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	67991	N	N	0	N	N
44	20231221	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-80	5	-3.11	28148710	11360	282.38	2545	2560	2445	3340	1800	2570	2477.88	0.54	0	1585	2596	2582	2556	2542	2516	2590	2550	126	770	1000	1850	5	1	12607989	314	-1.72	0.20	12	0.09	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3550	-29.86	20230117	2270	9.69	20231030	0.05	N	002820	1000	126 억	67991	N	N	0	N	N
45	20231221	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-20	5	-0.78	4034505	1608	39.97	2545	2560	2480	3340	1800	2570	2509.02	0.54	0	-1	2596	2582	2556	2542	2516	2590	2550	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-28.17	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3550	-28.17	20230117	2270	12.33	20231030	0.05	N	002820	1000	126 억	67991	N	N	0	N	N
46	20231221	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-20	5	-0.78	4034505	1608	39.97	2545	2560	2480	3340	1800	2570	2509.02	0.54	0	-1	2596	2582	2556	2542	2516	2590	2550	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-28.17	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3550	-28.17	20230117	2270	12.33	20231030	0.05	N	002820	1000	126 억	67991	N	N	0	N	N
47	20231221	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-20	5	-0.78	4034505	1608	39.97	2545	2560	2480	3340	1800	2570	2509.02	0.54	0	-1	2596	2582	2556	2542	2516	2590	2550	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-28.17	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3550	-28.17	20230117	2270	12.33	20231030	0.05	N	002820	1000	126 억	67991	N	N	0	N	N
48	20231221	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-25	5	-0.97	7635	3	0.07	2545	2545	2545	3340	1800	2570	2545.00	0.54	0	0	2596	2582	2556	2542	2516	2590	2550	126	770	1000	1850	5	1	12607989	321	-1.76	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-28.31	2270	20231030	12.11	3550	-28.31	20230117	2270	12.11	20231030	3550	-28.31	20230117	2270	12.11	20231030	0.05	N	002820	1000	126 억	67991	N	N	0	N	N
49	20231221	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	0	0	0.00	0	0	0	3340	1800	2570	0.00	0.54	0	0	2596	2582	2556	2542	2516	2590	2550	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-27.61	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3550	-27.61	20230117	2270	13.22	20231030	0.05	N	002820	1000	126 억	67991	N	N	0	N	N
50	20231220	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	15	2	0.59	10277265	4023	128.90	2530	2570	2530	3320	1790	2555	2554.63	0.54	0	71	2621	2587	2541	2507	2461	2605	2525	126	765	1000	1830	5	1	12607989	324	-1.77	0.20	12	0.03	-1448.00	12579.00	3550	20230117	-27.61	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3550	-27.61	20230117	2270	13.22	20231030	0.05	N	002820	1000	126 억	67982	N	N	0	N	N
51	20231220	150140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	5	2	0.20	4749575	1872	59.98	2530	2570	2530	3320	1790	2555	2537.17	0.54	0	103	2621	2587	2541	2507	2461	2605	2525	126	765	1000	1830	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-27.89	2270	20231030	12.78	3550	-27.89	20230117	2270	12.78	20231030	3550	-27.89	20230117	2270	12.78	20231030	0.05	N	002820	1000	126 억	67982	N	N	0	N	N
52	20231220	140142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	0	3	0.00	4713735	1858	59.53	2530	2570	2530	3320	1790	2555	2536.99	0.54	0	104	2621	2587	2541	2507	2461	2605	2525	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-28.03	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3550	-28.03	20230117	2270	12.56	20231030	0.05	N	002820	1000	126 억	67982	N	N	0	N	N
53	20231220	130142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	10	2	0.39	884270	346	11.09	2530	2570	2530	3320	1790	2555	2555.69	0.54	0	38	2621	2587	2541	2507	2461	2605	2525	126	765	1000	1830	5	1	12607989	323	-1.77	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-27.75	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3550	-27.75	20230117	2270	13.00	20231030	0.05	N	002820	1000	126 억	67982	N	N	0	N	N
54	20231220	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	15	2	0.59	830385	325	10.41	2530	2570	2530	3320	1790	2555	2555.03	0.54	0	17	2621	2587	2541	2507	2461	2605	2525	126	765	1000	1830	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-27.61	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3550	-27.61	20230117	2270	13.22	20231030	0.05	N	002820	1000	126 억	67982	N	N	0	N	N
55	20231220	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	0	3	0.00	728170	285	9.13	2530	2560	2530	3320	1790	2555	2554.98	0.54	0	16	2621	2587	2541	2507	2461	2605	2525	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-28.03	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3550	-28.03	20230117	2270	12.56	20231030	0.05	N	002820	1000	126 억	67982	N	N	0	N	N
56	20231220	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-10	5	-0.39	30435	12	0.38	2530	2545	2530	3320	1790	2555	2536.25	0.54	0	0	2621	2587	2541	2507	2461	2605	2525	126	765	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-28.31	2270	20231030	12.11	3550	-28.31	20230117	2270	12.11	20231030	3550	-28.31	20230117	2270	12.11	20231030	0.05	N	002820	1000	126 억	67982	N	N	0	N	N
57	20231220	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-10	5	-0.39	20255	8	0.26	2530	2545	2530	3320	1790	2555	2531.88	0.54	0	0	2621	2587	2541	2507	2461	2605	2525	126	765	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-28.31	2270	20231030	12.11	3550	-28.31	20230117	2270	12.11	20231030	3550	-28.31	20230117	2270	12.11	20231030	0.05	N	002820	1000	126 억	67982	N	N	0	N	N
58	20231219	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	75	2	3.02	7947155	3121	154.35	2495	2575	2495	3220	1740	2480	2546.35	0.54	0	117	2550	2515	2495	2460	2440	2507	2452	126	740	1000	1780	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-28.03	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3550	-28.03	20230117	2270	12.56	20231030	0.05	N	002820	1000	126 억	67889	N	N	0	N	N
59	20231219	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	70	2	2.82	7793425	3061	151.38	2495	2575	2495	3220	1740	2480	2546.04	0.54	0	70	2550	2515	2495	2460	2440	2507	2452	126	740	1000	1780	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-28.17	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3550	-28.17	20230117	2270	12.33	20231030	0.05	N	002820	1000	126 억	67889	N	N	0	N	N
60	20231219	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	70	2	2.82	7507825	2949	145.85	2495	2575	2495	3220	1740	2480	2545.89	0.54	0	70	2550	2515	2495	2460	2440	2507	2452	126	740	1000	1780	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-28.17	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3550	-28.17	20230117	2270	12.33	20231030	0.05	N	002820	1000	126 억	67889	N	N	0	N	N
61	20231219	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	70	2	2.82	7431325	2919	144.36	2495	2575	2495	3220	1740	2480	2545.85	0.54	0	70	2550	2515	2495	2460	2440	2507	2452	126	740	1000	1780	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-28.17	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3550	-28.17	20230117	2270	12.33	20231030	0.05	N	002820	1000	126 억	67889	N	N	0	N	N
62	20231219	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	90	2	3.63	6136155	2415	119.44	2495	2575	2495	3220	1740	2480	2540.85	0.54	0	47	2550	2515	2495	2460	2440	2507	2452	126	740	1000	1780	5	1	12607989	324	-1.77	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-27.61	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3550	-27.61	20230117	2270	13.22	20231030	0.05	N	002820	1000	126 억	67889	N	N	0	N	N
63	20231219	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	55	2	2.22	3405290	1352	66.86	2495	2575	2495	3220	1740	2480	2518.71	0.54	0	41	2550	2515	2495	2460	2440	2507	2452	126	740	1000	1780	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-28.59	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3550	-28.59	20230117	2270	11.67	20231030	0.05	N	002820	1000	126 억	67889	N	N	0	N	N
64	20231219	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	3352230	1331	65.83	2495	2575	2495	3220	1740	2480	2518.58	0.54	0	22	2550	2515	2495	2460	2440	2507	2452	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67889	N	N	0	N	N
65	20231219	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	40	2	1.61	507430	203	10.04	2495	2520	2495	3220	1740	2480	2499.66	0.54	0	5	2550	2515	2495	2460	2440	2507	2452	126	740	1000	1780	5	1	12607989	318	-1.74	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-29.01	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3550	-29.01	20230117	2270	11.01	20231030	0.05	N	002820	1000	126 억	67889	N	N	0	N	N
66	20231218	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	0	3	0.00	5027400	2022	19.66	2480	2530	2475	3220	1740	2480	2486.35	0.54	0	67	2646	2562	2521	2437	2396	2542	2417	126	740	1000	1780	5	1	12607989	313	-1.71	0.20	12	0.02	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	67830	N	N	0	N	N
67	20231218	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	20	2	0.81	2785875	1123	10.92	2480	2500	2475	3220	1740	2480	2480.74	0.54	0	48	2646	2562	2521	2437	2396	2542	2417	126	740	1000	1780	5	1	12607989	315	-1.73	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.58	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3550	-29.58	20230117	2270	10.13	20231030	0.05	N	002820	1000	126 억	67830	N	N	0	N	N
68	20231218	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	2640875	1065	10.36	2480	2500	2475	3220	1740	2480	2479.69	0.54	0	46	2646	2562	2521	2437	2396	2542	2417	126	740	1000	1780	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.72	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3550	-29.72	20230117	2270	9.91	20231030	0.05	N	002820	1000	126 억	67830	N	N	0	N	N
69	20231218	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	20	2	0.81	2620915	1057	10.28	2480	2500	2475	3220	1740	2480	2479.58	0.54	0	46	2646	2562	2521	2437	2396	2542	2417	126	740	1000	1780	5	1	12607989	315	-1.73	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.58	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3550	-29.58	20230117	2270	10.13	20231030	0.05	N	002820	1000	126 억	67830	N	N	0	N	N
70	20231218	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	20	2	0.81	2620915	1057	10.28	2480	2500	2475	3220	1740	2480	2479.58	0.54	0	46	2646	2562	2521	2437	2396	2542	2417	126	740	1000	1780	5	1	12607989	315	-1.73	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-29.58	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3550	-29.58	20230117	2270	10.13	20231030	0.05	N	002820	1000	126 억	67830	N	N	0	N	N
71	20231218	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-5	5	-0.20	2618415	1056	10.27	2480	2485	2475	3220	1740	2480	2479.56	0.54	0	46	2646	2562	2521	2437	2396	2542	2417	126	740	1000	1780	5	1	12607989	312	-1.71	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.28	2270	20231030	9.03	3550	-30.28	20230117	2270	9.03	20231030	3550	-30.28	20230117	2270	9.03	20231030	0.05	N	002820	1000	126 억	67830	N	N	0	N	N
72	20231218	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	0	3	0.00	2291715	924	8.99	2480	2485	2480	3220	1740	2480	2480.21	0.54	0	44	2646	2562	2521	2437	2396	2542	2417	126	740	1000	1780	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	67830	N	N	0	N	N
73	20231218	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	0	3	0.00	1302000	525	5.11	2480	2480	2480	3220	1740	2480	2480.00	0.54	0	0	2646	2562	2521	2437	2396	2542	2417	126	740	1000	1780	5	1	12607989	313	-1.71	0.20	12	0.00	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.05	N	002820	1000	126 억	67830	N	N	0	N	N
74	20231215	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-110	5	-4.25	25690745	10264	726.40	2590	2605	2480	3365	1815	2590	2503.00	0.54	0	-24	2643	2616	2568	2541	2493	2592	2517	126	775	1000	1860	5	1	12607989	313	-1.71	0.20	12	0.08	-1448.00	12579.00	3550	20230117	-30.14	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20230117	2270	9.25	20231030	0.06	N	002820	1000	126 억	67876	N	N	0	N	N
75	20231215	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-80	5	-3.09	19748425	7868	556.83	2590	2605	2480	3365	1815	2590	2509.97	0.54	0	-30	2643	2616	2568	2541	2493	2592	2517	126	775	1000	1860	5	1	12607989	316	-1.73	0.20	12	0.06	-1448.00	12579.00	3550	20230117	-29.30	2270	20231030	10.57	3550	-29.30	20230117	2270	10.57	20231030	3550	-29.30	20230117	2270	10.57	20231030	0.06	N	002820	1000	126 억	67876	N	N	0	N	N
76	20231215	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-100	5	-3.86	15869445	6313	446.78	2590	2605	2480	3365	1815	2590	2513.77	0.54	0	409	2643	2616	2568	2541	2493	2592	2517	126	775	1000	1860	5	1	12607989	314	-1.72	0.20	12	0.05	-1448.00	12579.00	3550	20230117	-29.86	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3550	-29.86	20230117	2270	9.69	20231030	0.06	N	002820	1000	126 억	67876	N	N	0	N	N
77	20231215	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-55	5	-2.12	13326210	5294	374.66	2590	2605	2500	3365	1815	2590	2517.23	0.54	0	411	2643	2616	2568	2541	2493	2592	2517	126	775	1000	1860	5	1	12607989	320	-1.75	0.20	12	0.04	-1448.00	12579.00	3550	20230117	-28.59	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3550	-28.59	20230117	2270	11.67	20231030	0.06	N	002820	1000	126 억	67876	N	N	0	N	N
78	20231215	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	15	2	0.58	1786090	689	48.76	2590	2605	2580	3365	1815	2590	2592.29	0.54	0	-28	2643	2616	2568	2541	2493	2592	2517	126	775	1000	1860	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	3550	20230117	-26.62	2270	20231030	14.76	3550	-26.62	20230117	2270	14.76	20231030	3550	-26.62	20230117	2270	14.76	20231030	0.06	N	002820	1000	126 억	67876	N	N	0	N	N
79	20231215	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	15	2	0.58	1645420	635	44.94	2590	2605	2580	3365	1815	2590	2591.21	0.54	0	-28	2643	2616	2568	2541	2493	2592	2517	126	775	1000	1860	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	3550	20230117	-26.62	2270	20231030	14.76	3550	-26.62	20230117	2270	14.76	20231030	3550	-26.62	20230117	2270	14.76	20231030	0.06	N	002820	1000	126 억	67876	N	N	0	N	N
80	20231215	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	10	2	0.39	1489275	575	40.69	2590	2600	2580	3365	1815	2590	2590.04	0.54	0	-19	2643	2616	2568	2541	2493	2592	2517	126	775	1000	1860	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	3550	20230117	-26.76	2270	20231030	14.54	3550	-26.76	20230117	2270	14.54	20231030	3550	-26.76	20230117	2270	14.54	20231030	0.06	N	002820	1000	126 억	67876	N	N	0	N	N
81	20231215	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	0	3	0.00	1165500	450	31.85	2590	2590	2590	3365	1815	2590	2590.00	0.54	0	0	2643	2616	2568	2541	2493	2592	2517	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3550	20230117	-27.04	2270	20231030	14.10	3550	-27.04	20230117	2270	14.10	20231030	3550	-27.04	20230117	2270	14.10	20231030	0.06	N	002820	1000	126 억	67876	N	N	0	N	N
82	20231214	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-5	5	-0.19	3618650	1413	28.99	2595	2595	2520	3370	1820	2595	2560.97	0.54	0	16	2641	2617	2586	2562	2531	2622	2567	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3550	20221212	-27.04	2270	20231030	14.10	3550	-27.04	20230117	2270	14.10	20231030	3550	-27.04	20230117	2270	14.10	20231030	0.05	N	002820	1000	126 억	67876	N	N	0	N	N
83	20231214	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-35	5	-1.35	2689360	1053	21.60	2595	2595	2520	3370	1820	2595	2554.00	0.54	0	8	2641	2617	2586	2562	2531	2622	2567	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3550	20221212	-27.89	2270	20231030	12.78	3550	-27.89	20230117	2270	12.78	20231030	3550	-27.89	20230117	2270	12.78	20231030	0.05	N	002820	1000	126 억	67876	N	N	0	N	N
84	20231214	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-15	5	-0.58	2661000	1042	21.38	2595	2595	2520	3370	1820	2595	2553.74	0.54	0	8	2641	2617	2586	2562	2531	2622	2567	126	775	1000	1860	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	3550	20221212	-27.32	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3550	-27.32	20230117	2270	13.66	20231030	0.05	N	002820	1000	126 억	67876	N	N	0	N	N
85	20231214	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-40	5	-1.54	2632620	1031	21.15	2595	2595	2520	3370	1820	2595	2553.46	0.54	0	8	2641	2617	2586	2562	2531	2622	2567	126	775	1000	1860	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3550	20221212	-28.03	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3550	-28.03	20230117	2270	12.56	20231030	0.05	N	002820	1000	126 억	67876	N	N	0	N	N
86	20231214	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-50	5	-1.93	261955	101	2.07	2595	2595	2545	3370	1820	2595	2593.61	0.54	0	0	2641	2617	2586	2562	2531	2622	2567	126	775	1000	1860	5	1	12607989	321	-1.76	0.20	12	0.00	-1448.00	12579.00	3550	20221212	-28.31	2270	20231030	12.11	3550	-28.31	20230117	2270	12.11	20231030	3550	-28.31	20230117	2270	12.11	20231030	0.05	N	002820	1000	126 억	67876	N	N	0	N	N
87	20231214	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	236145	91	1.87	2595	2595	2595	3370	1820	2595	2595.00	0.54	0	0	2641	2617	2586	2562	2531	2622	2567	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3550	20221212	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20230117	2270	14.32	20231030	0.05	N	002820	1000	126 억	67876	N	N	0	N	N
88	20231214	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	132345	51	1.05	2595	2595	2595	3370	1820	2595	2595.00	0.54	0	0	2641	2617	2586	2562	2531	2622	2567	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3550	20221212	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20230117	2270	14.32	20231030	0.05	N	002820	1000	126 억	67876	N	N	0	N	N
89	20231214	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	132345	51	1.05	2595	2595	2595	3370	1820	2595	2595.00	0.54	0	0	2641	2617	2586	2562	2531	2622	2567	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3550	20221212	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20230117	2270	14.32	20231030	0.05	N	002820	1000	126 억	67876	N	N	0	N	N
90	20231213	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	12492745	4874	181.19	2595	2610	2555	3370	1820	2595	2563.14	0.54	0	35	2641	2617	2591	2567	2541	2605	2555	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.04	-1448.00	12579.00	3550	20221212	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20230117	2270	14.32	20231030	0.07	N	002820	1000	126 억	67876	N	N	0	N	N
91	20231213	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-20	5	-0.77	11641985	4546	169.00	2595	2610	2555	3370	1820	2595	2560.93	0.54	0	22	2641	2617	2591	2567	2541	2605	2555	126	775	1000	1860	5	1	12607989	325	-1.78	0.20	12	0.04	-1448.00	12579.00	3550	20221212	-27.46	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3550	-27.46	20230117	2270	13.44	20231030	0.07	N	002820	1000	126 억	67876	N	N	0	N	N
92	20231213	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-30	5	-1.16	10892615	4254	158.14	2595	2610	2555	3370	1820	2595	2560.56	0.54	0	45	2641	2617	2591	2567	2541	2605	2555	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.03	-1448.00	12579.00	3550	20221212	-27.75	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3550	-27.75	20230117	2270	13.00	20231030	0.07	N	002820	1000	126 억	67876	N	N	0	N	N
93	20231213	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-30	5	-1.16	10892615	4254	158.14	2595	2610	2555	3370	1820	2595	2560.56	0.54	0	45	2641	2617	2591	2567	2541	2605	2555	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.03	-1448.00	12579.00	3550	20221212	-27.75	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3550	-27.75	20230117	2270	13.00	20231030	0.07	N	002820	1000	126 억	67876	N	N	0	N	N
94	20231213	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-30	5	-1.16	10138505	3960	147.21	2595	2610	2555	3370	1820	2595	2560.23	0.54	0	45	2641	2617	2591	2567	2541	2605	2555	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.03	-1448.00	12579.00	3550	20221212	-27.75	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3550	-27.75	20230117	2270	13.00	20231030	0.07	N	002820	1000	126 억	67876	N	N	0	N	N
95	20231213	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-35	5	-1.35	10005125	3908	145.28	2595	2610	2555	3370	1820	2595	2560.17	0.54	0	45	2641	2617	2591	2567	2541	2605	2555	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.03	-1448.00	12579.00	3550	20221212	-27.89	2270	20231030	12.78	3550	-27.89	20230117	2270	12.78	20231030	3550	-27.89	20230117	2270	12.78	20231030	0.07	N	002820	1000	126 억	67876	N	N	0	N	N
96	20231213	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-35	5	-1.35	2837125	1108	41.19	2595	2610	2555	3370	1820	2595	2560.58	0.54	0	45	2641	2617	2591	2567	2541	2605	2555	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3550	20221212	-27.89	2270	20231030	12.78	3550	-27.89	20230117	2270	12.78	20231030	3550	-27.89	20230117	2270	12.78	20231030	0.07	N	002820	1000	126 억	67876	N	N	0	N	N
97	20231213	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	0	0	0.00	0	0	0	3370	1820	2595	0.00	0.54	0	0	2641	2617	2591	2567	2541	2605	2555	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3550	20221212	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20230117	2270	14.32	20231030	0.07	N	002820	1000	126 억	67876	N	N	0	N	N
98	20231212	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	6964460	2690	57.10	2615	2615	2565	3370	1820	2595	2589.02	0.54	0	5	2625	2610	2580	2565	2535	2617	2572	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.02	-1448.00	12579.00	3550	20221208	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20221212	2270	14.32	20231030	0.05	N	002820	1000	126 억	67871	N	N	0	N	N
99	20231212	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-30	5	-1.16	3889740	1496	31.76	2615	2615	2565	3370	1820	2595	2600.09	0.54	0	4	2625	2610	2580	2565	2535	2617	2572	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3550	20221208	-27.75	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3550	-27.75	20221212	2270	13.00	20231030	0.05	N	002820	1000	126 억	67871	N	N	0	N	N
100	20231212	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-30	5	-1.16	3889740	1496	31.76	2615	2615	2565	3370	1820	2595	2600.09	0.54	0	4	2625	2610	2580	2565	2535	2617	2572	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3550	20221208	-27.75	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3550	-27.75	20221212	2270	13.00	20231030	0.05	N	002820	1000	126 억	67871	N	N	0	N	N
101	20231212	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	3789305	1457	30.93	2615	2615	2570	3370	1820	2595	2600.76	0.54	0	4	2625	2610	2580	2565	2535	2617	2572	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3550	20221208	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20221212	2270	14.32	20231030	0.05	N	002820	1000	126 억	67871	N	N	0	N	N
102	20231212	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-25	5	-0.96	3493110	1342	28.49	2615	2615	2570	3370	1820	2595	2602.91	0.54	0	4	2625	2610	2580	2565	2535	2617	2572	126	775	1000	1860	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	3550	20221208	-27.61	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3550	-27.61	20221212	2270	13.22	20231030	0.05	N	002820	1000	126 억	67871	N	N	0	N	N
103	20231212	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	3152535	1210	25.68	2615	2615	2595	3370	1820	2595	2605.40	0.54	0	2	2625	2610	2580	2565	2535	2617	2572	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3550	20221208	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20221212	2270	14.32	20231030	0.05	N	002820	1000	126 억	67871	N	N	0	N	N
104	20231212	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	0	3	0.00	1829085	700	14.86	2615	2615	2595	3370	1820	2595	2612.98	0.54	0	2	2625	2610	2580	2565	2535	2617	2572	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3550	20221208	-26.90	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20221212	2270	14.32	20231030	0.05	N	002820	1000	126 억	67871	N	N	0	N	N
105	20231212	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	20	2	0.77	1618685	619	13.14	2615	2615	2615	3370	1820	2595	2615.00	0.54	0	0	2625	2610	2580	2565	2535	2617	2572	126	775	1000	1860	5	1	12607989	330	-1.81	0.21	12	0.00	-1448.00	12579.00	3550	20221208	-26.34	2270	20231030	15.20	3550	-26.34	20230117	2270	15.20	20231030	3550	-26.34	20221212	2270	15.20	20231030	0.05	N	002820	1000	126 억	67871	N	N	0	N	N
106	20231211	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	20	2	0.78	12110625	4711	138.07	2575	2595	2550	3345	1805	2575	2570.71	0.54	32	16	2691	2632	2536	2477	2381	2662	2507	126	770	1000	1850	5	1	12607989	327	-1.79	0.21	12	0.04	-1448.00	12579.00	3575	20221207	-27.41	2270	20231030	14.32	3550	-26.90	20230117	2270	14.32	20231030	3550	-26.90	20221212	2270	14.32	20231030	0.05	N	002820	1000	126 억	67887	N	N	0	N	N
107	20231211	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	5	2	0.19	11531945	4488	131.54	2575	2580	2550	3345	1805	2575	2569.51	0.54	32	16	2691	2632	2536	2477	2381	2662	2507	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.04	-1448.00	12579.00	3575	20221207	-27.83	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3550	-27.32	20221212	2270	13.66	20231030	0.05	N	002820	1000	126 억	67887	N	N	0	N	N
108	20231211	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	5	2	0.19	11454545	4458	130.66	2575	2580	2550	3345	1805	2575	2569.44	0.54	32	14	2691	2632	2536	2477	2381	2662	2507	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.04	-1448.00	12579.00	3575	20221207	-27.83	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3550	-27.32	20221212	2270	13.66	20231030	0.05	N	002820	1000	126 억	67887	N	N	0	N	N
109	20231211	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-15	5	-0.58	10659905	4150	121.63	2575	2575	2550	3345	1805	2575	2568.65	0.54	32	21	2691	2632	2536	2477	2381	2662	2507	126	770	1000	1850	5	1	12607989	323	-1.77	0.20	12	0.03	-1448.00	12579.00	3575	20221207	-28.39	2270	20231030	12.78	3550	-27.89	20230117	2270	12.78	20231030	3550	-27.89	20221212	2270	12.78	20231030	0.05	N	002820	1000	126 억	67887	N	N	0	N	N
110	20231211	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-15	5	-0.58	10659905	4150	121.63	2575	2575	2550	3345	1805	2575	2568.65	0.54	32	21	2691	2632	2536	2477	2381	2662	2507	126	770	1000	1850	5	1	12607989	323	-1.77	0.20	12	0.03	-1448.00	12579.00	3575	20221207	-28.39	2270	20231030	12.78	3550	-27.89	20230117	2270	12.78	20231030	3550	-27.89	20221212	2270	12.78	20231030	0.05	N	002820	1000	126 억	67887	N	N	0	N	N
111	20231211	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-20	5	-0.78	9864805	3840	112.54	2575	2575	2550	3345	1805	2575	2568.96	0.54	32	21	2691	2632	2536	2477	2381	2662	2507	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.03	-1448.00	12579.00	3575	20221207	-28.53	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3550	-28.03	20221212	2270	12.56	20231030	0.05	N	002820	1000	126 억	67887	N	N	0	N	N
112	20231211	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-25	5	-0.97	9422790	3667	107.47	2575	2575	2550	3345	1805	2575	2569.62	0.54	32	21	2691	2632	2536	2477	2381	2662	2507	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.03	-1448.00	12579.00	3575	20221207	-28.67	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3550	-28.17	20221212	2270	12.33	20231030	0.05	N	002820	1000	126 억	67887	N	N	0	N	N
113	20231211	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	0	3	0.00	6633200	2576	75.50	2575	2575	2575	3345	1805	2575	2575.00	0.54	32	-3	2691	2632	2536	2477	2381	2662	2507	126	770	1000	1850	5	1	12607989	325	-1.78	0.20	12	0.02	-1448.00	12579.00	3575	20221207	-27.97	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3550	-27.46	20221212	2270	13.44	20231030	0.05	N	002820	1000	126 억	67887	N	N	0	N	N
114	20231208	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	85	2	3.41	8504960	3412	1375.81	2460	2595	2440	3235	1745	2490	2492.66	0.54	0	9	2493	2491	2488	2486	2483	2492	2487	126	745	1000	1790	5	1	12607989	325	-1.78	0.20	12	0.03	-1448.00	12579.00	3600	20221206	-28.47	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3550	-27.46	20221208	2270	13.44	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
115	20231208	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-5	5	-0.20	2427060	979	394.76	2460	2490	2440	3235	1745	2490	2479.12	0.54	0	29	2493	2491	2488	2486	2483	2492	2487	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.01	-1448.00	12579.00	3600	20221206	-30.97	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3550	-30.00	20221208	2270	9.47	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
116	20231208	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-5	5	-0.20	2099040	847	341.53	2460	2490	2440	3235	1745	2490	2478.21	0.54	0	-3	2493	2491	2488	2486	2483	2492	2487	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.01	-1448.00	12579.00	3600	20221206	-30.97	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3550	-30.00	20221208	2270	9.47	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
117	20231208	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-5	5	-0.20	2046855	826	333.06	2460	2490	2440	3235	1745	2490	2478.03	0.54	0	-12	2493	2491	2488	2486	2483	2492	2487	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.01	-1448.00	12579.00	3600	20221206	-30.97	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3550	-30.00	20221208	2270	9.47	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
118	20231208	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-10	5	-0.40	1925285	777	313.31	2460	2490	2440	3235	1745	2490	2477.84	0.54	0	-12	2493	2491	2488	2486	2483	2492	2487	126	745	1000	1790	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3600	20221206	-31.11	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20221208	2270	9.25	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
119	20231208	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-10	5	-0.40	1925285	777	313.31	2460	2490	2440	3235	1745	2490	2477.84	0.54	0	-12	2493	2491	2488	2486	2483	2492	2487	126	745	1000	1790	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3600	20221206	-31.11	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20221208	2270	9.25	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
120	20231208	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-10	5	-0.40	1848405	746	300.81	2460	2490	2440	3235	1745	2490	2477.75	0.54	0	-12	2493	2491	2488	2486	2483	2492	2487	126	745	1000	1790	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3600	20221206	-31.11	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3550	-30.14	20221208	2270	9.25	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
121	20231208	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	0	3	0.00	0	0	0.00	0	0	0	3235	1745	2490	0.00	0.54	0	0	2493	2491	2488	2486	2483	2492	2487	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.00	-1448.00	12579.00	3600	20221206	-30.83	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3550	-29.86	20221208	2270	9.69	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
122	20231207	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-5	5	-0.20	617500	248	16.47	2490	2490	2485	3240	1750	2495	2489.92	0.54	0	-4	2508	2501	2488	2481	2468	2505	2485	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.12	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3575	-30.35	20221207	2270	9.69	20231030	0.05	N	002820	1000	126 억	67891	N	N	1	N	N
123	20231207	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-10	5	-0.40	363525	146	9.69	2490	2490	2485	3240	1750	2495	2489.90	0.54	0	-3	2508	2501	2488	2481	2468	2505	2485	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.26	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3575	-30.49	20221207	2270	9.47	20231030	0.05	N	002820	1000	126 억	67891	N	N	8	N	N
124	20231207	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-10	5	-0.40	361040	145	9.63	2490	2490	2485	3240	1750	2495	2489.93	0.54	0	-2	2508	2501	2488	2481	2468	2505	2485	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.26	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3575	-30.49	20221207	2270	9.47	20231030	0.05	N	002820	1000	126 억	67891	N	N	8	N	N
125	20231207	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-10	5	-0.40	361040	145	9.63	2490	2490	2485	3240	1750	2495	2489.93	0.54	0	-2	2508	2501	2488	2481	2468	2505	2485	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.26	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3575	-30.49	20221207	2270	9.47	20231030	0.05	N	002820	1000	126 억	67891	N	N	8	N	N
126	20231207	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-10	5	-0.40	361040	145	9.63	2490	2490	2485	3240	1750	2495	2489.93	0.54	0	-2	2508	2501	2488	2481	2468	2505	2485	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.26	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3575	-30.49	20221207	2270	9.47	20231030	0.05	N	002820	1000	126 억	67891	N	N	8	N	N
127	20231207	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-10	5	-0.40	361040	145	9.63	2490	2490	2485	3240	1750	2495	2489.93	0.54	0	-2	2508	2501	2488	2481	2468	2505	2485	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.26	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3575	-30.49	20221207	2270	9.47	20231030	0.05	N	002820	1000	126 억	67891	N	N	8	N	N
128	20231207	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-10	5	-0.40	361040	145	9.63	2490	2490	2485	3240	1750	2495	2489.93	0.54	0	-2	2508	2501	2488	2481	2468	2505	2485	126	745	1000	1790	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.26	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3575	-30.49	20221207	2270	9.47	20231030	0.05	N	002820	1000	126 억	67891	N	N	8	N	N
129	20231207	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-5	5	-0.20	356070	143	9.50	2490	2490	2490	3240	1750	2495	2490.00	0.54	0	0	2508	2501	2488	2481	2468	2505	2485	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.12	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3575	-30.35	20221207	2270	9.69	20231030	0.05	N	002820	1000	126 억	67891	N	N	8	N	N
130	20231206	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-5	5	-0.20	3744365	1506	38.76	2485	2495	2475	3250	1750	2500	2486.30	0.54	0	4	2593	2546	2523	2476	2453	2535	2465	126	750	1000	1800	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3600	-30.69	20221206	2270	9.91	20231030	0.05	N	002820	1000	126 억	67887	N	N	8	N	N
131	20231206	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-5	5	-0.20	3519820	1416	36.45	2485	2495	2475	3250	1750	2500	2485.75	0.54	0	5	2593	2546	2523	2476	2453	2535	2465	126	750	1000	1800	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3600	-30.69	20221206	2270	9.91	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
132	20231206	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-5	5	-0.20	2975910	1198	30.84	2485	2495	2475	3250	1750	2500	2484.07	0.54	0	5	2593	2546	2523	2476	2453	2535	2465	126	750	1000	1800	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3600	-30.69	20221206	2270	9.91	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
133	20231206	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-5	5	-0.20	2975910	1198	30.84	2485	2495	2475	3250	1750	2500	2484.07	0.54	0	5	2593	2546	2523	2476	2453	2535	2465	126	750	1000	1800	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3600	-30.69	20221206	2270	9.91	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
134	20231206	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-10	5	-0.40	2973415	1197	30.81	2485	2495	2475	3250	1750	2500	2484.06	0.54	0	5	2593	2546	2523	2476	2453	2535	2465	126	750	1000	1800	5	1	12607989	314	-1.72	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-31.12	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3600	-30.83	20221206	2270	9.69	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
135	20231206	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-5	5	-0.20	2721925	1096	28.21	2485	2495	2475	3250	1750	2500	2483.51	0.54	0	5	2593	2546	2523	2476	2453	2535	2465	126	750	1000	1800	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3600	-30.69	20221206	2270	9.91	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
136	20231206	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-5	5	-0.20	2467435	994	25.59	2485	2495	2475	3250	1750	2500	2482.33	0.54	0	5	2593	2546	2523	2476	2453	2535	2465	126	750	1000	1800	5	1	12607989	315	-1.72	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3600	-30.69	20221206	2270	9.91	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
137	20231206	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-15	5	-0.60	457240	184	4.74	2485	2485	2485	3250	1750	2500	2485.00	0.54	0	0	2593	2546	2523	2476	2453	2535	2465	126	750	1000	1800	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-31.26	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3600	-30.97	20221206	2270	9.47	20231030	0.05	N	002820	1000	126 억	67887	N	N	1	N	N
138	20231205	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-70	5	-2.72	9790700	3885	82.00	2570	2570	2500	3340	1800	2570	2520.13	0.54	0	3	2623	2596	2553	2526	2483	2575	2505	126	770	1000	1850	5	1	12607989	315	-1.73	0.20	12	0.03	-1448.00	12579.00	3615	20221205	-30.84	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3615	-30.84	20221205	2270	10.13	20231030	0.05	N	002820	1000	126 억	67884	N	N	1	N	N
139	20231205	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-35	5	-1.36	6603200	2610	55.09	2570	2570	2500	3340	1800	2570	2529.96	0.54	0	3	2623	2596	2553	2526	2483	2575	2505	126	770	1000	1850	5	1	12607989	320	-1.75	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.88	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3615	-29.88	20221205	2270	11.67	20231030	0.05	N	002820	1000	126 억	67884	N	N	2	N	N
140	20231205	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-45	5	-1.75	5333410	2108	44.49	2570	2570	2500	3340	1800	2570	2530.08	0.54	0	129	2623	2596	2553	2526	2483	2575	2505	126	770	1000	1850	5	1	12607989	318	-1.74	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-30.15	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3615	-30.15	20221205	2270	11.23	20231030	0.05	N	002820	1000	126 억	67884	N	N	2	N	N
141	20231205	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-30	5	-1.17	5283000	2088	44.07	2570	2570	2500	3340	1800	2570	2530.17	0.54	0	129	2623	2596	2553	2526	2483	2575	2505	126	770	1000	1850	5	1	12607989	320	-1.75	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67884	N	N	2	N	N
142	20231205	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-65	5	-2.53	5270300	2083	43.96	2570	2570	2500	3340	1800	2570	2530.15	0.54	0	134	2623	2596	2553	2526	2483	2575	2505	126	770	1000	1850	5	1	12607989	316	-1.73	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-30.71	2270	20231030	10.35	3550	-29.44	20230117	2270	10.35	20231030	3615	-30.71	20221205	2270	10.35	20231030	0.05	N	002820	1000	126 억	67884	N	N	2	N	N
143	20231205	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	1898860	739	15.60	2570	2570	2520	3340	1800	2570	2569.50	0.54	0	0	2623	2596	2553	2526	2483	2575	2505	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67884	N	N	2	N	N
144	20231205	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	45890	18	0.38	2570	2570	2520	3340	1800	2570	2549.44	0.54	0	0	2623	2596	2553	2526	2483	2575	2505	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67884	N	N	2	N	N
145	20231205	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	23130	9	0.19	2570	2570	2570	3340	1800	2570	2570.00	0.54	0	0	2623	2596	2553	2526	2483	2575	2505	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67884	N	N	2	N	N
146	20231204	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-10	5	-0.39	12094090	4738	162.48	2580	2580	2510	3350	1810	2580	2552.57	0.54	0	-41	2663	2621	2558	2516	2453	2642	2537	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.04	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67925	N	N	2	N	N
147	20231204	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-10	5	-0.39	10700085	4195	143.86	2580	2580	2510	3350	1810	2580	2550.68	0.54	0	-42	2663	2621	2558	2516	2453	2642	2537	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.03	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67925	N	N	0	N	N
148	20231204	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-70	5	-2.71	7457250	2933	100.58	2580	2580	2510	3350	1810	2580	2542.53	0.54	0	-19	2663	2621	2558	2516	2453	2642	2537	126	770	1000	1850	5	1	12607989	316	-1.73	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-30.57	2270	20231030	10.57	3550	-29.30	20230117	2270	10.57	20231030	3615	-30.57	20221205	2270	10.57	20231030	0.05	N	002820	1000	126 억	67925	N	N	0	N	N
149	20231204	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-10	5	-0.39	6724585	2642	90.60	2580	2580	2510	3350	1810	2580	2545.26	0.54	0	-19	2663	2621	2558	2516	2453	2642	2537	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67925	N	N	0	N	N
150	20231204	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-65	5	-2.52	6570495	2582	88.55	2580	2580	2510	3350	1810	2580	2544.73	0.54	0	-19	2663	2621	2558	2516	2453	2642	2537	126	770	1000	1850	5	1	12607989	317	-1.74	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-30.43	2270	20231030	10.79	3550	-29.15	20230117	2270	10.79	20231030	3615	-30.43	20221205	2270	10.79	20231030	0.05	N	002820	1000	126 억	67925	N	N	0	N	N
151	20231204	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-25	5	-0.97	5564495	2182	74.83	2580	2580	2510	3350	1810	2580	2550.18	0.54	0	-19	2663	2621	2558	2516	2453	2642	2537	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.32	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3615	-29.32	20221205	2270	12.56	20231030	0.05	N	002820	1000	126 억	67925	N	N	0	N	N
152	20231204	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-25	5	-0.97	4947535	1937	66.43	2580	2580	2525	3350	1810	2580	2554.23	0.54	0	-17	2663	2621	2558	2516	2453	2642	2537	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.32	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3615	-29.32	20221205	2270	12.56	20231030	0.05	N	002820	1000	126 억	67925	N	N	0	N	N
153	20231204	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	0	3	0.00	2169780	841	28.84	2580	2580	2580	3350	1810	2580	2580.00	0.54	0	0	2663	2621	2558	2516	2453	2642	2537	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	3615	20221205	-28.63	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3615	-28.63	20221205	2270	13.66	20231030	0.05	N	002820	1000	126 억	67925	N	N	0	N	N
154	20231201	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-20	5	-0.77	7460305	2916	92.69	2565	2600	2495	3380	1820	2600	2558.40	0.54	0	-56	2683	2641	2563	2521	2443	2662	2542	126	780	1000	1870	5	1	12607989	325	-1.78	0.21	12	0.02	-1448.00	12579.00	3615	20221205	-28.63	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3615	-28.63	20221205	2270	13.66	20231030	0.05	N	002820	1000	126 억	67981	N	N	0	N	N
155	20231201	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-60	5	-2.31	6238745	2439	77.53	2565	2600	2495	3380	1820	2600	2557.91	0.54	0	-57	2683	2641	2563	2521	2443	2662	2542	126	780	1000	1870	5	1	12607989	320	-1.75	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67981	N	N	0	N	N
156	20231201	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-10	5	-0.38	4423835	1718	54.61	2565	2600	2495	3380	1820	2600	2574.99	0.54	0	49	2683	2641	2563	2521	2443	2662	2542	126	780	1000	1870	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3615	20221205	-28.35	2270	20231030	14.10	3550	-27.04	20230117	2270	14.10	20231030	3615	-28.35	20221205	2270	14.10	20231030	0.05	N	002820	1000	126 억	67981	N	N	0	N	N
157	20231201	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-60	5	-2.31	1408435	551	17.51	2565	2565	2495	3380	1820	2600	2556.14	0.54	0	310	2683	2641	2563	2521	2443	2662	2542	126	780	1000	1870	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67981	N	N	0	N	N
158	20231201	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-60	5	-2.31	1322900	517	16.43	2565	2565	2495	3380	1820	2600	2558.80	0.54	0	298	2683	2641	2563	2521	2443	2662	2542	126	780	1000	1870	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67981	N	N	0	N	N
159	20231201	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-60	5	-2.31	1322900	517	16.43	2565	2565	2495	3380	1820	2600	2558.80	0.54	0	298	2683	2641	2563	2521	2443	2662	2542	126	780	1000	1870	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67981	N	N	0	N	N
160	20231201	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-65	5	-2.50	1317820	515	16.37	2565	2565	2495	3380	1820	2600	2558.87	0.54	0	298	2683	2641	2563	2521	2443	2662	2542	126	780	1000	1870	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.88	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3615	-29.88	20221205	2270	11.67	20231030	0.05	N	002820	1000	126 억	67981	N	N	0	N	N
161	20231201	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-105	5	-4.04	1105445	431	13.70	2565	2565	2495	3380	1820	2600	2564.84	0.54	0	260	2683	2641	2563	2521	2443	2662	2542	126	780	1000	1870	5	1	12607989	315	-1.72	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3615	-30.98	20221205	2270	9.91	20231030	0.05	N	002820	1000	126 억	67981	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History