KissMeData/002820/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	-49	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63548	N	N	0	N	N
3	20241231	150140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	-49	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63548	N	N	0	N	N
4	20241231	140140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	-49	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63548	N	N	0	N	N
5	20241231	130140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	-49	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63548	N	N	0	N	N
6	20241231	120140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	-49	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63548	N	N	0	N	N
7	20241231	110139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	-49	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63548	N	N	0	N	N
8	20241231	100140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	-49	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63548	N	N	0	N	N
9	20241231	090141	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	-49	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63548	N	N	0	N	N
10	20241230	160139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	20	2	0.68	5688230	1936	19.62	2930	2965	2900	3825	2065	2945	2938.14	0.50	0	-49	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	374	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	4095	-27.59	20240624	2305	28.63	20240320	4095	-27.59	20240624	2305	28.63	20240320	N	002820	1000	126 억	63597	N	N	0	N	N
11	20241230	150140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2960	15	2	0.51	4338470	1480	15.00	2930	2965	2900	3825	2065	2945	2931.40	0.50	0	-46	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	373	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.72	2305	20240320	28.42	4095	-27.72	20240624	2305	28.42	20240320	4095	-27.72	20240624	2305	28.42	20240320	N	002820	1000	126 억	63597	N	N	0	N	N
12	20241230	140140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2945	0	3	0.00	3101425	1060	10.74	2930	2950	2900	3825	2065	2945	2925.87	0.50	0	-46	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	371	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	4095	-28.08	20240624	2305	27.77	20240320	4095	-28.08	20240624	2305	27.77	20240320	N	002820	1000	126 억	63597	N	N	0	N	N
13	20241230	130140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2915	-30	5	-1.02	2367695	808	8.19	2930	2950	2900	3825	2065	2945	2930.32	0.50	0	-46	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	368	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	N	002820	1000	126 억	63597	N	N	0	N	N
14	20241230	120140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	5	2	0.17	1986355	678	6.87	2930	2950	2900	3825	2065	2945	2929.73	0.50	0	-58	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	372	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	4095	-27.96	20240624	2305	27.98	20240320	4095	-27.96	20240624	2305	27.98	20240320	N	002820	1000	126 억	63597	N	N	0	N	N
15	20241230	110140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2945	0	3	0.00	1688405	577	5.85	2930	2945	2900	3825	2065	2945	2926.18	0.50	0	-58	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	371	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	4095	-28.08	20240624	2305	27.77	20240320	4095	-28.08	20240624	2305	27.77	20240320	N	002820	1000	126 억	63597	N	N	0	N	N
16	20241230	100140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2915	-30	5	-1.02	804625	276	2.80	2930	2930	2900	3825	2065	2945	2915.31	0.50	0	-10	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	368	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	N	002820	1000	126 억	63597	N	N	0	N	N
17	20241230	090141	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2930	-15	5	-0.51	199240	68	0.69	2930	2930	2930	3825	2065	2945	2930.00	0.50	0	-2	3111	3027	2906	2822	2701	3070	2865	126	880	1000	1940	5	1	12607989	369	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.45	2305	20240320	27.11	4095	-28.45	20240624	2305	27.11	20240320	4095	-28.45	20240624	2305	27.11	20240320	N	002820	1000	126 억	63597	N	N	0	N	N
18	20241227	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	15	2	0.51	28342175	9867	103.36	2930	2990	2785	3805	2055	2930	2872.42	0.50	0	89	3046	2987	2936	2877	2826	3017	2907	126	875	1000	1930	5	1	12607989	371	-0.23	0.16	12	0.08	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	4095	-28.08	20240624	2305	27.77	20240320	4095	-28.08	20240624	2305	27.77	20240320	N	002820	1000	126 억	63516	N	N	0	N	N
19	20241227	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2865	-65	5	-2.22	25518525	8901	93.24	2930	2990	2785	3805	2055	2930	2866.93	0.50	0	175	3046	2987	2936	2877	2826	3017	2907	126	875	1000	1930	5	1	12607989	361	-0.22	0.15	12	0.07	-12762.00	18943.00	4095	20240624	-30.04	2305	20240320	24.30	4095	-30.04	20240624	2305	24.30	20240320	4095	-30.04	20240624	2305	24.30	20240320	N	002820	1000	126 억	63516	N	N	0	N	N
20	20241227	140141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-115	5	-3.92	23017820	8022	84.04	2930	2990	2785	3805	2055	2930	2869.34	0.50	0	429	3046	2987	2936	2877	2826	3017	2907	126	875	1000	1930	5	1	12607989	355	-0.22	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-31.26	2305	20240320	22.13	4095	-31.26	20240624	2305	22.13	20240320	4095	-31.26	20240624	2305	22.13	20240320	N	002820	1000	126 억	63516	N	N	0	N	N
21	20241227	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-115	5	-3.92	22653435	7892	82.67	2930	2990	2785	3805	2055	2930	2870.43	0.50	0	433	3046	2987	2936	2877	2826	3017	2907	126	875	1000	1930	5	1	12607989	355	-0.22	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-31.26	2305	20240320	22.13	4095	-31.26	20240624	2305	22.13	20240320	4095	-31.26	20240624	2305	22.13	20240320	N	002820	1000	126 억	63516	N	N	0	N	N
22	20241227	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-105	5	-3.58	21950170	7641	80.04	2930	2990	2785	3805	2055	2930	2872.68	0.50	0	434	3046	2987	2936	2877	2826	3017	2907	126	875	1000	1930	5	1	12607989	356	-0.22	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-31.01	2305	20240320	22.56	4095	-31.01	20240624	2305	22.56	20240320	4095	-31.01	20240624	2305	22.56	20240320	N	002820	1000	126 억	63516	N	N	0	N	N
23	20241227	110140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	15	2	0.51	10566630	3660	38.34	2930	2990	2845	3805	2055	2930	2887.06	0.50	0	51	3046	2987	2936	2877	2826	3017	2907	126	875	1000	1930	5	1	12607989	371	-0.23	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	4095	-28.08	20240624	2305	27.77	20240320	4095	-28.08	20240624	2305	27.77	20240320	N	002820	1000	126 억	63516	N	N	0	N	N
24	20241227	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2865	-65	5	-2.22	8058235	2803	29.36	2930	2930	2845	3805	2055	2930	2874.86	0.50	0	68	3046	2987	2936	2877	2826	3017	2907	126	875	1000	1930	5	1	12607989	361	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-30.04	2305	20240320	24.30	4095	-30.04	20240624	2305	24.30	20240320	4095	-30.04	20240624	2305	24.30	20240320	N	002820	1000	126 억	63516	N	N	0	N	N
25	20241227	090140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	0	3	0.00	231470	79	0.83	2930	2930	2930	3805	2055	2930	2930.00	0.50	0	-11	3046	2987	2936	2877	2826	3017	2907	126	875	1000	1930	5	1	12607989	369	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.45	2305	20240320	27.11	4095	-28.45	20240624	2305	27.11	20240320	4095	-28.45	20240624	2305	27.11	20240320	N	002820	1000	126 억	63516	N	N	0	N	N
26	20241226	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	5	2	0.17	27813370	9546	84.44	2925	2995	2885	3800	2050	2925	2913.62	0.50	0	2	3028	2976	2898	2846	2768	3002	2872	126	875	1000	1930	5	1	12607989	369	-0.23	0.15	12	0.08	-12762.00	18943.00	4095	20240624	-28.45	2305	20240320	27.11	4095	-28.45	20240624	2305	27.11	20240320	4095	-28.45	20240624	2305	27.11	20240320	N	002820	1000	126 억	63478	N	N	0	N	N
27	20241226	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-20	5	-0.68	12526165	4303	38.06	2925	2995	2895	3800	2050	2925	2911.03	0.50	0	6	3028	2976	2898	2846	2768	3002	2872	126	875	1000	1930	5	1	12607989	366	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.06	2305	20240320	26.03	4095	-29.06	20240624	2305	26.03	20240320	4095	-29.06	20240624	2305	26.03	20240320	N	002820	1000	126 억	63478	N	N	0	N	N
28	20241226	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-20	5	-0.68	10846785	3725	32.95	2925	2995	2895	3800	2050	2925	2911.89	0.50	0	6	3028	2976	2898	2846	2768	3002	2872	126	875	1000	1930	5	1	12607989	366	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.06	2305	20240320	26.03	4095	-29.06	20240624	2305	26.03	20240320	4095	-29.06	20240624	2305	26.03	20240320	N	002820	1000	126 억	63478	N	N	0	N	N
29	20241226	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-20	5	-0.68	9538780	3274	28.96	2925	2995	2895	3800	2050	2925	2913.49	0.50	0	13	3028	2976	2898	2846	2768	3002	2872	126	875	1000	1930	5	1	12607989	366	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.06	2305	20240320	26.03	4095	-29.06	20240624	2305	26.03	20240320	4095	-29.06	20240624	2305	26.03	20240320	N	002820	1000	126 억	63478	N	N	0	N	N
30	20241226	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-10	5	-0.34	7213905	2474	21.88	2925	2995	2895	3800	2050	2925	2915.89	0.50	0	13	3028	2976	2898	2846	2768	3002	2872	126	875	1000	1930	5	1	12607989	368	-0.23	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	N	002820	1000	126 억	63478	N	N	0	N	N
31	20241226	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	-30	5	-1.03	6785345	2326	20.57	2925	2995	2895	3800	2050	2925	2917.17	0.50	0	13	3028	2976	2898	2846	2768	3002	2872	126	875	1000	1930	5	1	12607989	365	-0.23	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	4095	-29.30	20240624	2305	25.60	20240320	4095	-29.30	20240624	2305	25.60	20240320	N	002820	1000	126 억	63478	N	N	0	N	N
32	20241226	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-10	5	-0.34	5061980	1733	15.33	2925	2995	2900	3800	2050	2925	2920.93	0.50	0	46	3028	2976	2898	2846	2768	3002	2872	126	875	1000	1930	5	1	12607989	368	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	N	002820	1000	126 억	63478	N	N	0	N	N
33	20241226	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	0	3	0.00	1020825	349	3.09	2925	2925	2925	3800	2050	2925	2925.00	0.50	0	-36	3028	2976	2898	2846	2768	3002	2872	126	875	1000	1930	5	1	12607989	369	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.57	2305	20240320	26.90	4095	-28.57	20240624	2305	26.90	20240320	4095	-28.57	20240624	2305	26.90	20240320	N	002820	1000	126 억	63478	N	N	0	N	N
34	20241224	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	35	2	1.21	32775615	11305	163.98	2915	2950	2820	3755	2025	2890	2898.98	0.50	0	-51	2990	2940	2850	2800	2710	2965	2825	126	865	1000	1900	5	1	12607989	369	-0.23	0.15	12	0.09	-12762.00	18943.00	4095	20240624	-28.57	2305	20240320	26.90	4095	-28.57	20240624	2305	26.90	20240320	4095	-28.57	20240624	2305	26.90	20240320	N	002820	1000	126 억	63529	N	N	12	N	N
35	20241224	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	45	2	1.56	31477130	10861	157.54	2915	2950	2820	3755	2025	2890	2898.18	0.50	0	-8	2990	2940	2850	2800	2710	2965	2825	126	865	1000	1900	5	1	12607989	370	-0.23	0.15	12	0.09	-12762.00	18943.00	4095	20240624	-28.33	2305	20240320	27.33	4095	-28.33	20240624	2305	27.33	20240320	4095	-28.33	20240624	2305	27.33	20240320	N	002820	1000	126 억	63529	N	N	12	N	N
36	20241224	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	25	2	0.87	30046100	10371	150.44	2915	2950	2820	3755	2025	2890	2897.13	0.50	0	-30	2990	2940	2850	2800	2710	2965	2825	126	865	1000	1900	5	1	12607989	368	-0.23	0.15	12	0.08	-12762.00	18943.00	4095	20240624	-28.82	2305	20240320	26.46	4095	-28.82	20240624	2305	26.46	20240320	4095	-28.82	20240624	2305	26.46	20240320	N	002820	1000	126 억	63529	N	N	12	N	N
37	20241224	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-35	5	-1.21	9157560	3225	46.78	2915	2915	2820	3755	2025	2890	2839.55	0.50	0	-14	2990	2940	2850	2800	2710	2965	2825	126	865	1000	1900	5	1	12607989	360	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-30.28	2305	20240320	23.86	4095	-30.28	20240624	2305	23.86	20240320	4095	-30.28	20240624	2305	23.86	20240320	N	002820	1000	126 억	63529	N	N	12	N	N
38	20241224	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-35	5	-1.21	9157560	3225	46.78	2915	2915	2820	3755	2025	2890	2839.55	0.50	0	-14	2990	2940	2850	2800	2710	2965	2825	126	865	1000	1900	5	1	12607989	360	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-30.28	2305	20240320	23.86	4095	-30.28	20240624	2305	23.86	20240320	4095	-30.28	20240624	2305	23.86	20240320	N	002820	1000	126 억	63529	N	N	12	N	N
39	20241224	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-35	5	-1.21	9157560	3225	46.78	2915	2915	2820	3755	2025	2890	2839.55	0.50	0	-14	2990	2940	2850	2800	2710	2965	2825	126	865	1000	1900	5	1	12607989	360	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-30.28	2305	20240320	23.86	4095	-30.28	20240624	2305	23.86	20240320	4095	-30.28	20240624	2305	23.86	20240320	N	002820	1000	126 억	63529	N	N	12	N	N
40	20241224	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	-40	5	-1.38	4719355	1653	23.98	2915	2915	2820	3755	2025	2890	2855.02	0.50	0	1	2990	2940	2850	2800	2710	2965	2825	126	865	1000	1900	5	1	12607989	359	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-30.40	2305	20240320	23.64	4095	-30.40	20240624	2305	23.64	20240320	4095	-30.40	20240624	2305	23.64	20240320	N	002820	1000	126 억	63529	N	N	12	N	N
41	20241224	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2865	-25	5	-0.87	512240	177	2.57	2915	2915	2865	3755	2025	2890	2894.01	0.50	0	-25	2990	2940	2850	2800	2710	2965	2825	126	865	1000	1900	5	1	12607989	361	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-30.04	2305	20240320	24.30	4095	-30.04	20240624	2305	24.30	20240320	4095	-30.04	20240624	2305	24.30	20240320	N	002820	1000	126 억	63529	N	N	12	N	N
42	20241223	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	105	2	3.77	19427970	6894	39.87	2785	2900	2760	3620	1950	2785	2818.08	0.50	0	276	2888	2836	2738	2686	2588	2862	2712	126	835	1000	1830	5	1	12607989	364	-0.23	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-29.43	2305	20240320	25.38	4095	-29.43	20240624	2305	25.38	20240320	4095	-29.43	20240624	2305	25.38	20240320	N	002820	1000	126 억	63541	N	N	12	N	N
43	20241223	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	65	2	2.33	12481475	4470	25.85	2785	2885	2760	3620	1950	2785	2792.28	0.50	0	393	2888	2836	2738	2686	2588	2862	2712	126	835	1000	1830	5	1	12607989	359	-0.22	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-30.40	2305	20240320	23.64	4095	-30.40	20240624	2305	23.64	20240320	4095	-30.40	20240624	2305	23.64	20240320	N	002820	1000	126 억	63541	N	N	2	N	N
44	20241223	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	-10	5	-0.36	6491740	2331	13.48	2785	2835	2760	3620	1950	2785	2784.96	0.50	0	305	2888	2836	2738	2686	2588	2862	2712	126	835	1000	1830	5	1	12607989	350	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	4095	-32.23	20240624	2305	20.39	20240320	4095	-32.23	20240624	2305	20.39	20240320	N	002820	1000	126 억	63541	N	N	2	N	N
45	20241223	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	-10	5	-0.36	5692540	2043	11.82	2785	2835	2760	3620	1950	2785	2786.36	0.50	0	17	2888	2836	2738	2686	2588	2862	2712	126	835	1000	1830	5	1	12607989	350	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	4095	-32.23	20240624	2305	20.39	20240320	4095	-32.23	20240624	2305	20.39	20240320	N	002820	1000	126 억	63541	N	N	2	N	N
46	20241223	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	0	3	0.00	5568230	1998	11.56	2785	2835	2760	3620	1950	2785	2786.90	0.50	0	17	2888	2836	2738	2686	2588	2862	2712	126	835	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-31.99	2305	20240320	20.82	4095	-31.99	20240624	2305	20.82	20240320	4095	-31.99	20240624	2305	20.82	20240320	N	002820	1000	126 억	63541	N	N	2	N	N
47	20241223	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	5	2	0.18	3394855	1219	7.05	2785	2835	2760	3620	1950	2785	2784.95	0.50	0	17	2888	2836	2738	2686	2588	2862	2712	126	835	1000	1830	5	1	12607989	352	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-31.87	2305	20240320	21.04	4095	-31.87	20240624	2305	21.04	20240320	4095	-31.87	20240624	2305	21.04	20240320	N	002820	1000	126 억	63541	N	N	2	N	N
48	20241223	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	0	3	0.00	2784880	1001	5.79	2785	2785	2760	3620	1950	2785	2782.10	0.50	0	-1	2888	2836	2738	2686	2588	2862	2712	126	835	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-31.99	2305	20240320	20.82	4095	-31.99	20240624	2305	20.82	20240320	4095	-31.99	20240624	2305	20.82	20240320	N	002820	1000	126 억	63541	N	N	2	N	N
49	20241223	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	0	3	0.00	139250	50	0.29	2785	2785	2785	3620	1950	2785	2785.00	0.50	0	0	2888	2836	2738	2686	2588	2862	2712	126	835	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-31.99	2305	20240320	20.82	4095	-31.99	20240624	2305	20.82	20240320	4095	-31.99	20240624	2305	20.82	20240320	N	002820	1000	126 억	63541	N	N	2	N	N
50	20241220	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	50	2	1.83	47267300	17291	87.21	2710	2790	2640	3555	1915	2735	2733.64	0.51	0	-267	2911	2822	2696	2607	2481	2867	2652	126	820	1000	1800	5	1	12607989	351	-0.22	0.15	12	0.14	-12762.00	18943.00	4095	20240624	-31.99	2305	20240320	20.82	4095	-31.99	20240624	2305	20.82	20240320	4095	-31.99	20240624	2305	20.82	20240320	N	002820	1000	126 억	63832	N	N	2	N	N
51	20241220	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	30	2	1.10	37425730	13755	69.38	2710	2790	2640	3555	1915	2735	2720.88	0.51	0	-264	2911	2822	2696	2607	2481	2867	2652	126	820	1000	1800	5	1	12607989	349	-0.22	0.15	12	0.11	-12762.00	18943.00	4095	20240624	-32.48	2305	20240320	19.96	4095	-32.48	20240624	2305	19.96	20240320	4095	-32.48	20240624	2305	19.96	20240320	N	002820	1000	126 억	63832	N	N	0	N	N
52	20241220	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	55	2	2.01	28589315	10559	53.26	2710	2790	2640	3555	1915	2735	2707.58	0.51	0	-84	2911	2822	2696	2607	2481	2867	2652	126	820	1000	1800	5	1	12607989	352	-0.22	0.15	12	0.08	-12762.00	18943.00	4095	20240624	-31.87	2305	20240320	21.04	4095	-31.87	20240624	2305	21.04	20240320	4095	-31.87	20240624	2305	21.04	20240320	N	002820	1000	126 억	63832	N	N	0	N	N
53	20241220	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	-45	5	-1.65	19324555	7177	36.20	2710	2785	2640	3555	1915	2735	2692.56	0.51	0	394	2911	2822	2696	2607	2481	2867	2652	126	820	1000	1800	5	1	12607989	339	-0.21	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-34.31	2305	20240320	16.70	4095	-34.31	20240624	2305	16.70	20240320	4095	-34.31	20240624	2305	16.70	20240320	N	002820	1000	126 억	63832	N	N	0	N	N
54	20241220	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2760	25	2	0.91	4600890	1697	8.56	2710	2785	2640	3555	1915	2735	2711.18	0.51	0	-62	2911	2822	2696	2607	2481	2867	2652	126	820	1000	1800	5	1	12607989	348	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-32.60	2305	20240320	19.74	4095	-32.60	20240624	2305	19.74	20240320	4095	-32.60	20240624	2305	19.74	20240320	N	002820	1000	126 억	63832	N	N	0	N	N
55	20241220	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	15	2	0.55	3859135	1427	7.20	2710	2785	2640	3555	1915	2735	2704.35	0.51	0	-53	2911	2822	2696	2607	2481	2867	2652	126	820	1000	1800	5	1	12607989	347	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-32.84	2305	20240320	19.31	4095	-32.84	20240624	2305	19.31	20240320	4095	-32.84	20240624	2305	19.31	20240320	N	002820	1000	126 억	63832	N	N	0	N	N
56	20241220	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	5	2	0.18	3213795	1193	6.02	2710	2760	2640	3555	1915	2735	2693.84	0.51	0	-41	2911	2822	2696	2607	2481	2867	2652	126	820	1000	1800	5	1	12607989	345	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-33.09	2305	20240320	18.87	4095	-33.09	20240624	2305	18.87	20240320	4095	-33.09	20240624	2305	18.87	20240320	N	002820	1000	126 억	63832	N	N	0	N	N
57	20241220	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	-25	5	-0.91	103005	38	0.19	2710	2710	2710	3555	1915	2735	2710.00	0.51	0	-5	2911	2822	2696	2607	2481	2867	2652	126	820	1000	1800	5	1	12607989	342	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-33.82	2305	20240320	17.57	4095	-33.82	20240624	2305	17.57	20240320	4095	-33.82	20240624	2305	17.57	20240320	N	002820	1000	126 억	63832	N	N	0	N	N
58	20241219	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	105	2	3.99	53178270	19826	617.82	2605	2785	2570	3415	1845	2630	2681.97	0.51	0	-194	2703	2666	2623	2586	2543	2645	2565	126	785	1000	1730	5	1	12607989	345	-0.21	0.14	12	0.16	-12762.00	18943.00	4095	20240624	-33.21	2305	20240320	18.66	4095	-33.21	20240624	2305	18.66	20240320	4095	-33.21	20240624	2305	18.66	20240320	N	002820	1000	126 억	64023	N	N	9	N	N
59	20241219	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	85	2	3.23	50709225	18922	589.65	2605	2785	2570	3415	1845	2630	2679.91	0.51	0	-207	2703	2666	2623	2586	2543	2645	2565	126	785	1000	1730	5	1	12607989	342	-0.21	0.14	12	0.15	-12762.00	18943.00	4095	20240624	-33.70	2305	20240320	17.79	4095	-33.70	20240624	2305	17.79	20240320	4095	-33.70	20240624	2305	17.79	20240320	N	002820	1000	126 억	64023	N	N	9	N	N
60	20241219	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	115	2	4.37	35430795	13312	414.83	2605	2785	2570	3415	1845	2630	2661.57	0.51	0	-250	2703	2666	2623	2586	2543	2645	2565	126	785	1000	1730	5	1	12607989	346	-0.22	0.14	12	0.11	-12762.00	18943.00	4095	20240624	-32.97	2305	20240320	19.09	4095	-32.97	20240624	2305	19.09	20240320	4095	-32.97	20240624	2305	19.09	20240320	N	002820	1000	126 억	64023	N	N	9	N	N
61	20241219	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2705	75	2	2.85	25311085	9617	299.69	2605	2705	2570	3415	1845	2630	2631.91	0.51	0	-46	2703	2666	2623	2586	2543	2645	2565	126	785	1000	1730	5	1	12607989	341	-0.21	0.14	12	0.08	-12762.00	18943.00	4095	20240624	-33.94	2305	20240320	17.35	4095	-33.94	20240624	2305	17.35	20240320	4095	-33.94	20240624	2305	17.35	20240320	N	002820	1000	126 억	64023	N	N	9	N	N
62	20241219	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-45	5	-1.71	6825460	2637	82.18	2605	2630	2570	3415	1845	2630	2588.33	0.51	0	-18	2703	2666	2623	2586	2543	2645	2565	126	785	1000	1730	5	1	12607989	326	-0.20	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-36.87	2305	20240320	12.15	4095	-36.87	20240624	2305	12.15	20240320	4095	-36.87	20240624	2305	12.15	20240320	N	002820	1000	126 억	64023	N	N	9	N	N
63	20241219	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-25	5	-0.95	2025800	781	24.34	2605	2630	2585	3415	1845	2630	2593.81	0.51	0	0	2703	2666	2623	2586	2543	2645	2565	126	785	1000	1730	5	1	12607989	328	-0.20	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-36.39	2305	20240320	13.02	4095	-36.39	20240624	2305	13.02	20240320	4095	-36.39	20240624	2305	13.02	20240320	N	002820	1000	126 억	64023	N	N	9	N	N
64	20241219	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-25	5	-0.95	2017995	778	24.24	2605	2630	2585	3415	1845	2630	2593.78	0.51	0	0	2703	2666	2623	2586	2543	2645	2565	126	785	1000	1730	5	1	12607989	328	-0.20	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-36.39	2305	20240320	13.02	4095	-36.39	20240624	2305	13.02	20240320	4095	-36.39	20240624	2305	13.02	20240320	N	002820	1000	126 억	64023	N	N	9	N	N
65	20241219	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	0	3	0.00	2630	1	0.03	0	0	0	3415	1845	2630	0.00	0.51	0	0	2703	2666	2623	2586	2543	2645	2565	126	785	1000	1730	5	1	12607989	332	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.78	2305	20240320	14.10	4095	-35.78	20240624	2305	14.10	20240320	4095	-35.78	20240624	2305	14.10	20240320	N	002820	1000	126 억	64023	N	N	9	N	N
66	20241218	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	5	2	0.19	8384155	3209	41.00	2645	2660	2580	3410	1840	2625	2612.70	0.51	0	320	2708	2666	2608	2566	2508	2687	2587	126	785	1000	1730	5	1	12607989	332	-0.21	0.14	12	0.03	-12762.00	18943.00	4095	20240624	-35.78	2305	20240320	14.10	4095	-35.78	20240624	2305	14.10	20240320	4095	-35.78	20240624	2305	14.10	20240320	N	002820	1000	126 억	63722	N	N	9	N	N
67	20241218	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	5	2	0.19	7652995	2931	37.45	2645	2660	2580	3410	1840	2625	2611.05	0.51	0	320	2708	2666	2608	2566	2508	2687	2587	126	785	1000	1730	5	1	12607989	332	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-35.78	2305	20240320	14.10	4095	-35.78	20240624	2305	14.10	20240320	4095	-35.78	20240624	2305	14.10	20240320	N	002820	1000	126 억	63722	N	N	0	N	N
68	20241218	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-5	5	-0.19	7111135	2725	34.82	2645	2660	2580	3410	1840	2625	2609.59	0.51	0	326	2708	2666	2608	2566	2508	2687	2587	126	785	1000	1730	5	1	12607989	330	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-36.02	2305	20240320	13.67	4095	-36.02	20240624	2305	13.67	20240320	4095	-36.02	20240624	2305	13.67	20240320	N	002820	1000	126 억	63722	N	N	0	N	N
69	20241218	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	15	2	0.57	7076820	2712	34.65	2645	2660	2580	3410	1840	2625	2609.45	0.51	0	335	2708	2666	2608	2566	2508	2687	2587	126	785	1000	1730	5	1	12607989	333	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-35.53	2305	20240320	14.53	4095	-35.53	20240624	2305	14.53	20240320	4095	-35.53	20240624	2305	14.53	20240320	N	002820	1000	126 억	63722	N	N	0	N	N
70	20241218	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-10	5	-0.38	6990325	2679	34.23	2645	2660	2580	3410	1840	2625	2609.30	0.51	0	318	2708	2666	2608	2566	2508	2687	2587	126	785	1000	1730	5	1	12607989	330	-0.20	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-36.14	2305	20240320	13.45	4095	-36.14	20240624	2305	13.45	20240320	4095	-36.14	20240624	2305	13.45	20240320	N	002820	1000	126 억	63722	N	N	0	N	N
71	20241218	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-25	5	-0.95	6886230	2639	33.72	2645	2660	2580	3410	1840	2625	2609.41	0.51	0	318	2708	2666	2608	2566	2508	2687	2587	126	785	1000	1730	5	1	12607989	328	-0.20	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-36.51	2305	20240320	12.80	4095	-36.51	20240624	2305	12.80	20240320	4095	-36.51	20240624	2305	12.80	20240320	N	002820	1000	126 억	63722	N	N	0	N	N
72	20241218	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-40	5	-1.52	4574175	1745	22.29	2645	2660	2580	3410	1840	2625	2621.30	0.51	0	220	2708	2666	2608	2566	2508	2687	2587	126	785	1000	1730	5	1	12607989	326	-0.20	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-36.87	2305	20240320	12.15	4095	-36.87	20240624	2305	12.15	20240320	4095	-36.87	20240624	2305	12.15	20240320	N	002820	1000	126 억	63722	N	N	0	N	N
73	20241218	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	0	3	0.00	0	0	0.00	0	0	0	3410	1840	2625	0.00	0.51	0	0	2708	2666	2608	2566	2508	2687	2587	126	785	1000	1730	5	1	12607989	331	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.90	2305	20240320	13.88	4095	-35.90	20240624	2305	13.88	20240320	4095	-35.90	20240624	2305	13.88	20240320	N	002820	1000	126 억	63722	N	N	0	N	N
74	20241217	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	50	2	1.94	20368840	7826	8.73	2575	2650	2550	3345	1805	2575	2602.71	0.51	0	-304	2678	2626	2533	2481	2388	2652	2507	126	770	1000	1690	5	1	12607989	331	-0.21	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-35.90	2305	20240320	13.88	4095	-35.90	20240624	2305	13.88	20240320	4095	-35.90	20240624	2305	13.88	20240320	N	002820	1000	126 억	64026	N	N	0	N	N
75	20241217	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	55	2	2.14	17969720	6912	7.71	2575	2650	2550	3345	1805	2575	2599.79	0.51	0	-278	2678	2626	2533	2481	2388	2652	2507	126	770	1000	1690	5	1	12607989	332	-0.21	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-35.78	2305	20240320	14.10	4095	-35.78	20240624	2305	14.10	20240320	4095	-35.78	20240624	2305	14.10	20240320	N	002820	1000	126 억	64026	N	N	0	N	N
76	20241217	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	20	2	0.78	17427110	6704	7.48	2575	2650	2550	3345	1805	2575	2599.51	0.51	0	-274	2678	2626	2533	2481	2388	2652	2507	126	770	1000	1690	5	1	12607989	327	-0.20	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-36.63	2305	20240320	12.58	4095	-36.63	20240624	2305	12.58	20240320	4095	-36.63	20240624	2305	12.58	20240320	N	002820	1000	126 억	64026	N	N	0	N	N
77	20241217	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	5	2	0.19	16171130	6218	6.94	2575	2650	2550	3345	1805	2575	2600.70	0.51	0	-223	2678	2626	2533	2481	2388	2652	2507	126	770	1000	1690	5	1	12607989	325	-0.20	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-37.00	2305	20240320	11.93	4095	-37.00	20240624	2305	11.93	20240320	4095	-37.00	20240624	2305	11.93	20240320	N	002820	1000	126 억	64026	N	N	0	N	N
78	20241217	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-15	5	-0.58	14947875	5741	6.41	2575	2650	2550	3345	1805	2575	2603.71	0.51	0	-193	2678	2626	2533	2481	2388	2652	2507	126	770	1000	1690	5	1	12607989	323	-0.20	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-37.48	2305	20240320	11.06	4095	-37.48	20240624	2305	11.06	20240320	4095	-37.48	20240624	2305	11.06	20240320	N	002820	1000	126 억	64026	N	N	0	N	N
79	20241217	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	0	3	0.00	14044085	5387	6.01	2575	2650	2575	3345	1805	2575	2607.03	0.51	0	-242	2678	2626	2533	2481	2388	2652	2507	126	770	1000	1690	5	1	12607989	325	-0.20	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-37.12	2305	20240320	11.71	4095	-37.12	20240624	2305	11.71	20240320	4095	-37.12	20240624	2305	11.71	20240320	N	002820	1000	126 억	64026	N	N	0	N	N
80	20241217	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	20	2	0.78	12504385	4791	5.35	2575	2650	2575	3345	1805	2575	2609.97	0.51	0	-263	2678	2626	2533	2481	2388	2652	2507	126	770	1000	1690	5	1	12607989	327	-0.20	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-36.63	2305	20240320	12.58	4095	-36.63	20240624	2305	12.58	20240320	4095	-36.63	20240624	2305	12.58	20240320	N	002820	1000	126 억	64026	N	N	0	N	N
81	20241217	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	50	2	1.94	859635	330	0.37	2575	2625	2575	3345	1805	2575	2604.95	0.51	0	-154	2678	2626	2533	2481	2388	2652	2507	126	770	1000	1690	5	1	12607989	331	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.90	2305	20240320	13.88	4095	-35.90	20240624	2305	13.88	20240320	4095	-35.90	20240624	2305	13.88	20240320	N	002820	1000	126 억	64026	N	N	0	N	N
82	20241216	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	30	2	1.18	223421710	89405	2286.57	2545	2585	2440	3305	1785	2545	2498.98	0.51	0	-32	2615	2580	2535	2500	2455	2557	2477	126	760	1000	1670	5	1	12607989	325	-0.20	0.14	12	0.71	-12762.00	18943.00	4095	20240624	-37.12	2305	20240320	11.71	4095	-37.12	20240624	2305	11.71	20240320	4095	-37.12	20240624	2305	11.71	20240320	N	002820	1000	126 억	64058	N	N	11	N	N
83	20241216	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	30	2	1.18	219813680	88003	2250.72	2545	2585	2440	3305	1785	2545	2497.80	0.51	0	29	2615	2580	2535	2500	2455	2557	2477	126	760	1000	1670	5	1	12607989	325	-0.20	0.14	12	0.70	-12762.00	18943.00	4095	20240624	-37.12	2305	20240320	11.71	4095	-37.12	20240624	2305	11.71	20240320	4095	-37.12	20240624	2305	11.71	20240320	N	002820	1000	126 억	64058	N	N	11	N	N
84	20241216	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	0	3	0.00	208460625	83552	2136.88	2545	2575	2440	3305	1785	2545	2494.98	0.51	0	-283	2615	2580	2535	2500	2455	2557	2477	126	760	1000	1670	5	1	12607989	321	-0.20	0.13	12	0.66	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	N	002820	1000	126 억	64058	N	N	11	N	N
85	20241216	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-5	5	-0.20	207063600	83001	2122.79	2545	2575	2440	3305	1785	2545	2494.71	0.51	0	131	2615	2580	2535	2500	2455	2557	2477	126	760	1000	1670	5	1	12607989	320	-0.20	0.13	12	0.66	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	64058	N	N	11	N	N
86	20241216	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	0	3	0.00	205941270	82560	2111.51	2545	2575	2440	3305	1785	2545	2494.44	0.51	0	55	2615	2580	2535	2500	2455	2557	2477	126	760	1000	1670	5	1	12607989	321	-0.20	0.13	12	0.65	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	N	002820	1000	126 억	64058	N	N	11	N	N
87	20241216	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	10	2	0.39	205681790	82458	2108.90	2545	2575	2440	3305	1785	2545	2494.38	0.51	0	55	2615	2580	2535	2500	2455	2557	2477	126	760	1000	1670	5	1	12607989	322	-0.20	0.13	12	0.65	-12762.00	18943.00	4095	20240624	-37.61	2305	20240320	10.85	4095	-37.61	20240624	2305	10.85	20240320	4095	-37.61	20240624	2305	10.85	20240320	N	002820	1000	126 억	64058	N	N	11	N	N
88	20241216	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	20	2	0.79	205668980	82453	2108.77	2545	2575	2440	3305	1785	2545	2494.38	0.51	0	58	2615	2580	2535	2500	2455	2557	2477	126	760	1000	1670	5	1	12607989	323	-0.20	0.14	12	0.65	-12762.00	18943.00	4095	20240624	-37.36	2305	20240320	11.28	4095	-37.36	20240624	2305	11.28	20240320	4095	-37.36	20240624	2305	11.28	20240320	N	002820	1000	126 억	64058	N	N	11	N	N
89	20241216	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	0	3	0.00	25450	10	0.26	2545	2545	2545	3305	1785	2545	2545.00	0.51	0	0	2615	2580	2535	2500	2455	2557	2477	126	760	1000	1670	5	1	12607989	321	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	N	002820	1000	126 억	64058	N	N	11	N	N
90	20241213	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-25	5	-0.97	9872395	3910	52.46	2570	2570	2490	3340	1800	2570	2524.91	0.51	0	85	2650	2610	2570	2530	2490	2590	2510	126	770	1000	1690	5	1	12607989	321	-0.20	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	N	002820	1000	126 억	63973	N	N	11	N	N
91	20241213	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-25	5	-0.97	9544090	3781	50.73	2570	2570	2490	3340	1800	2570	2524.22	0.51	0	87	2650	2610	2570	2530	2490	2590	2510	126	770	1000	1690	5	1	12607989	321	-0.20	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	N	002820	1000	126 억	63973	N	N	0	N	N
92	20241213	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-30	5	-1.17	9498285	3763	50.49	2570	2570	2490	3340	1800	2570	2524.13	0.51	0	87	2650	2610	2570	2530	2490	2590	2510	126	770	1000	1690	5	1	12607989	320	-0.20	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	63973	N	N	0	N	N
93	20241213	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-25	5	-0.97	8734205	3461	46.44	2570	2570	2490	3340	1800	2570	2523.61	0.51	0	89	2650	2610	2570	2530	2490	2590	2510	126	770	1000	1690	5	1	12607989	321	-0.20	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	N	002820	1000	126 억	63973	N	N	0	N	N
94	20241213	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-25	5	-0.97	8724070	3457	46.38	2570	2570	2490	3340	1800	2570	2523.60	0.51	0	89	2650	2610	2570	2530	2490	2590	2510	126	770	1000	1690	5	1	12607989	321	-0.20	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	N	002820	1000	126 억	63973	N	N	0	N	N
95	20241213	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-55	5	-2.14	6679895	2646	35.50	2570	2570	2490	3340	1800	2570	2524.53	0.51	0	89	2650	2610	2570	2530	2490	2590	2510	126	770	1000	1690	5	1	12607989	317	-0.20	0.13	12	0.02	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	63973	N	N	0	N	N
96	20241213	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-55	5	-2.14	6154265	2437	32.70	2570	2570	2490	3340	1800	2570	2525.34	0.51	0	89	2650	2610	2570	2530	2490	2590	2510	126	770	1000	1690	5	1	12607989	317	-0.20	0.13	12	0.02	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	63973	N	N	0	N	N
97	20241213	090137	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	0.51	0	0	2650	2610	2570	2530	2490	2590	2510	126	770	1000	1690	5	1	12607989	324	-0.20	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-37.24	2305	20240320	11.50	4095	-37.24	20240624	2305	11.50	20240320	4095	-37.24	20240624	2305	11.50	20240320	N	002820	1000	126 억	63973	N	N	0	N	N
98	20241212	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-10	5	-0.39	19090815	7453	86.81	2600	2610	2530	3350	1810	2580	2561.49	0.51	0	232	2650	2615	2560	2525	2470	2587	2497	126	770	1000	1700	5	1	12607989	324	-0.20	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-37.24	2305	20240320	11.50	4095	-37.24	20240624	2305	11.50	20240320	4095	-37.24	20240624	2305	11.50	20240320	N	002820	1000	126 억	63741	N	N	0	N	N
99	20241212	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-25	5	-0.97	15732560	6143	71.56	2600	2610	2530	3350	1810	2580	2561.05	0.51	0	501	2650	2615	2560	2525	2470	2587	2497	126	770	1000	1700	5	1	12607989	322	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-37.61	2305	20240320	10.85	4095	-37.61	20240624	2305	10.85	20240320	4095	-37.61	20240624	2305	10.85	20240320	N	002820	1000	126 억	63741	N	N	0	N	N
100	20241212	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-25	5	-0.97	15732560	6143	71.56	2600	2610	2530	3350	1810	2580	2561.05	0.51	0	501	2650	2615	2560	2525	2470	2587	2497	126	770	1000	1700	5	1	12607989	322	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-37.61	2305	20240320	10.85	4095	-37.61	20240624	2305	10.85	20240320	4095	-37.61	20240624	2305	10.85	20240320	N	002820	1000	126 억	63741	N	N	0	N	N
101	20241212	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-30	5	-1.16	13385685	5218	60.78	2600	2610	2535	3350	1810	2580	2565.29	0.51	0	501	2650	2615	2560	2525	2470	2587	2497	126	770	1000	1700	5	1	12607989	322	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-37.73	2305	20240320	10.63	4095	-37.73	20240624	2305	10.63	20240320	4095	-37.73	20240624	2305	10.63	20240320	N	002820	1000	126 억	63741	N	N	0	N	N
102	20241212	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-35	5	-1.36	13103185	5107	59.49	2600	2610	2535	3350	1810	2580	2565.73	0.51	0	501	2650	2615	2560	2525	2470	2587	2497	126	770	1000	1700	5	1	12607989	321	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-37.85	2305	20240320	10.41	4095	-37.85	20240624	2305	10.41	20240320	4095	-37.85	20240624	2305	10.41	20240320	N	002820	1000	126 억	63741	N	N	0	N	N
103	20241212	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-40	5	-1.55	12821240	4996	58.19	2600	2610	2535	3350	1810	2580	2566.30	0.51	0	501	2650	2615	2560	2525	2470	2587	2497	126	770	1000	1700	5	1	12607989	320	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	63741	N	N	0	N	N
104	20241212	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	30	2	1.16	2709210	1042	12.14	2600	2610	2600	3350	1810	2580	2600.01	0.51	0	-26	2650	2615	2560	2525	2470	2587	2497	126	770	1000	1700	5	1	12607989	329	-0.20	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-36.26	2305	20240320	13.23	4095	-36.26	20240624	2305	13.23	20240320	4095	-36.26	20240624	2305	13.23	20240320	N	002820	1000	126 억	63741	N	N	0	N	N
105	20241212	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	20	2	0.78	338000	130	1.51	2600	2600	2600	3350	1810	2580	2600.00	0.51	0	-26	2650	2615	2560	2525	2470	2587	2497	126	770	1000	1700	5	1	12607989	328	-0.20	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-36.51	2305	20240320	12.80	4095	-36.51	20240624	2305	12.80	20240320	4095	-36.51	20240624	2305	12.80	20240320	N	002820	1000	126 억	63741	N	N	0	N	N
106	20241211	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-10	5	-0.39	21881150	8585	57.75	2590	2595	2505	3365	1815	2590	2548.77	0.51	0	-49	2686	2637	2551	2502	2416	2662	2527	126	775	1000	1700	5	1	12607989	325	-0.20	0.14	12	0.07	-12762.00	18943.00	4095	20240624	-37.00	2305	20240320	11.93	4095	-37.00	20240624	2305	11.93	20240320	4095	-37.00	20240624	2305	11.93	20240320	N	002820	1000	126 억	63790	N	N	0	N	N
107	20241211	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-10	5	-0.39	19580715	7693	51.75	2590	2595	2505	3365	1815	2590	2545.26	0.51	0	54	2686	2637	2551	2502	2416	2662	2527	126	775	1000	1700	5	1	12607989	325	-0.20	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-37.00	2305	20240320	11.93	4095	-37.00	20240624	2305	11.93	20240320	4095	-37.00	20240624	2305	11.93	20240320	N	002820	1000	126 억	63790	N	N	0	N	N
108	20241211	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-15	5	-0.58	19147290	7525	50.62	2590	2595	2505	3365	1815	2590	2544.49	0.51	0	63	2686	2637	2551	2502	2416	2662	2527	126	775	1000	1700	5	1	12607989	325	-0.20	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-37.12	2305	20240320	11.71	4095	-37.12	20240624	2305	11.71	20240320	4095	-37.12	20240624	2305	11.71	20240320	N	002820	1000	126 억	63790	N	N	0	N	N
109	20241211	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-30	5	-1.16	18407940	7236	48.67	2590	2595	2505	3365	1815	2590	2543.94	0.51	0	71	2686	2637	2551	2502	2416	2662	2527	126	775	1000	1700	5	1	12607989	323	-0.20	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-37.48	2305	20240320	11.06	4095	-37.48	20240624	2305	11.06	20240320	4095	-37.48	20240624	2305	11.06	20240320	N	002820	1000	126 억	63790	N	N	0	N	N
110	20241211	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-5	5	-0.19	17214680	6770	45.54	2590	2595	2505	3365	1815	2590	2542.79	0.51	0	75	2686	2637	2551	2502	2416	2662	2527	126	775	1000	1700	5	1	12607989	326	-0.20	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-36.87	2305	20240320	12.15	4095	-36.87	20240624	2305	12.15	20240320	4095	-36.87	20240624	2305	12.15	20240320	N	002820	1000	126 억	63790	N	N	0	N	N
111	20241211	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-35	5	-1.35	15350845	6043	40.65	2590	2595	2505	3365	1815	2590	2540.27	0.51	0	183	2686	2637	2551	2502	2416	2662	2527	126	775	1000	1700	5	1	12607989	322	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-37.61	2305	20240320	10.85	4095	-37.61	20240624	2305	10.85	20240320	4095	-37.61	20240624	2305	10.85	20240320	N	002820	1000	126 억	63790	N	N	0	N	N
112	20241211	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-75	5	-2.90	12754595	5019	33.76	2590	2595	2505	3365	1815	2590	2541.26	0.51	0	663	2686	2637	2551	2502	2416	2662	2527	126	775	1000	1700	5	1	12607989	317	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	63790	N	N	0	N	N
113	20241211	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	0	3	0.00	499870	193	1.30	2590	2590	2590	3365	1815	2590	2590.00	0.51	0	0	2686	2637	2551	2502	2416	2662	2527	126	775	1000	1700	5	1	12607989	327	-0.20	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-36.75	2305	20240320	12.36	4095	-36.75	20240624	2305	12.36	20240320	4095	-36.75	20240624	2305	12.36	20240320	N	002820	1000	126 억	63790	N	N	0	N	N
114	20241210	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	40	2	1.57	37695525	14867	55.72	2550	2600	2465	3315	1785	2550	2535.51	0.51	0	-230	2733	2641	2513	2421	2293	2687	2467	126	765	1000	1680	5	1	12607989	327	-0.20	0.14	12	0.12	-12762.00	18943.00	4095	20240624	-36.75	2305	20240320	12.36	4095	-36.75	20240624	2305	12.36	20240320	4095	-36.75	20240624	2305	12.36	20240320	N	002820	1000	126 억	64020	N	N	0	N	N
115	20241210	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-15	5	-0.59	30292000	11989	44.93	2550	2600	2465	3315	1785	2550	2526.65	0.51	0	311	2733	2641	2513	2421	2293	2687	2467	126	765	1000	1680	5	1	12607989	320	-0.20	0.13	12	0.10	-12762.00	18943.00	4095	20240624	-38.10	2305	20240320	9.98	4095	-38.10	20240624	2305	9.98	20240320	4095	-38.10	20240624	2305	9.98	20240320	N	002820	1000	126 억	64020	N	N	0	N	N
116	20241210	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	10	2	0.39	23085700	9175	34.39	2550	2600	2465	3315	1785	2550	2516.15	0.51	0	-101	2733	2641	2513	2421	2293	2687	2467	126	765	1000	1680	5	1	12607989	323	-0.20	0.14	12	0.07	-12762.00	18943.00	4095	20240624	-37.48	2305	20240320	11.06	4095	-37.48	20240624	2305	11.06	20240320	4095	-37.48	20240624	2305	11.06	20240320	N	002820	1000	126 억	64020	N	N	0	N	N
117	20241210	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-20	5	-0.78	19960475	7943	29.77	2550	2600	2465	3315	1785	2550	2512.96	0.51	0	846	2733	2641	2513	2421	2293	2687	2467	126	765	1000	1680	5	1	12607989	319	-0.20	0.13	12	0.06	-12762.00	18943.00	4095	20240624	-38.22	2305	20240320	9.76	4095	-38.22	20240624	2305	9.76	20240320	4095	-38.22	20240624	2305	9.76	20240320	N	002820	1000	126 억	64020	N	N	0	N	N
118	20241210	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-55	5	-2.16	19438640	7735	28.99	2550	2600	2465	3315	1785	2550	2513.08	0.51	0	858	2733	2641	2513	2421	2293	2687	2467	126	765	1000	1680	5	1	12607989	315	-0.20	0.13	12	0.06	-12762.00	18943.00	4095	20240624	-39.07	2305	20240320	8.24	4095	-39.07	20240624	2305	8.24	20240320	4095	-39.07	20240624	2305	8.24	20240320	N	002820	1000	126 억	64020	N	N	0	N	N
119	20241210	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-45	5	-1.76	16281800	6476	24.27	2550	2600	2465	3315	1785	2550	2514.18	0.51	0	424	2733	2641	2513	2421	2293	2687	2467	126	765	1000	1680	5	1	12607989	316	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-38.83	2305	20240320	8.68	4095	-38.83	20240624	2305	8.68	20240320	4095	-38.83	20240624	2305	8.68	20240320	N	002820	1000	126 억	64020	N	N	0	N	N
120	20241210	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-55	5	-2.16	15763270	6271	23.50	2550	2600	2465	3315	1785	2550	2513.68	0.51	0	493	2733	2641	2513	2421	2293	2687	2467	126	765	1000	1680	5	1	12607989	315	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-39.07	2305	20240320	8.24	4095	-39.07	20240624	2305	8.24	20240320	4095	-39.07	20240624	2305	8.24	20240320	N	002820	1000	126 억	64020	N	N	0	N	N
121	20241210	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	668100	262	0.98	2550	2550	2550	3315	1785	2550	2550.00	0.51	0	0	2733	2641	2513	2421	2293	2687	2467	126	765	1000	1680	5	1	12607989	322	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-37.73	2305	20240320	10.63	4095	-37.73	20240624	2305	10.63	20240320	4095	-37.73	20240624	2305	10.63	20240320	N	002820	1000	126 억	64020	N	N	0	N	N
122	20241209	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	40	2	1.59	66165650	26683	185.79	2490	2605	2385	3260	1760	2510	2479.69	0.51	0	108	2650	2580	2495	2425	2340	2537	2382	126	750	1000	1650	5	1	12607989	322	-0.20	0.13	12	0.21	-12762.00	18943.00	4095	20240624	-37.73	2305	20240320	10.63	4095	-37.73	20240624	2305	10.63	20240320	4095	-37.73	20240624	2305	10.63	20240320	N	002820	1000	126 억	63930	N	N	0	N	N
123	20241209	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-5	5	-0.20	62337535	25179	175.32	2490	2605	2385	3260	1760	2510	2475.77	0.51	0	332	2650	2580	2495	2425	2340	2537	2382	126	750	1000	1650	5	1	12607989	316	-0.20	0.13	12	0.20	-12762.00	18943.00	4095	20240624	-38.83	2305	20240320	8.68	4095	-38.83	20240624	2305	8.68	20240320	4095	-38.83	20240624	2305	8.68	20240320	N	002820	1000	126 억	63930	N	N	0	N	N
124	20241209	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-105	5	-4.18	28381275	11748	81.80	2490	2490	2385	3260	1760	2510	2415.84	0.51	0	572	2650	2580	2495	2425	2340	2537	2382	126	750	1000	1650	5	1	12607989	303	-0.19	0.13	12	0.09	-12762.00	18943.00	4095	20240624	-41.27	2305	20240320	4.34	4095	-41.27	20240624	2305	4.34	20240320	4095	-41.27	20240624	2305	4.34	20240320	N	002820	1000	126 억	63930	N	N	0	N	N
125	20241209	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-40	5	-1.59	13456430	5567	38.76	2490	2490	2385	3260	1760	2510	2417.18	0.51	0	96	2650	2580	2495	2425	2340	2537	2382	126	750	1000	1650	5	1	12607989	311	-0.19	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-39.68	2305	20240320	7.16	4095	-39.68	20240624	2305	7.16	20240320	4095	-39.68	20240624	2305	7.16	20240320	N	002820	1000	126 억	63930	N	N	0	N	N
126	20241209	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-80	5	-3.19	11991875	4971	34.61	2490	2490	2385	3260	1760	2510	2412.37	0.51	0	48	2650	2580	2495	2425	2340	2537	2382	126	750	1000	1650	5	1	12607989	306	-0.19	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-40.66	2305	20240320	5.42	4095	-40.66	20240624	2305	5.42	20240320	4095	-40.66	20240624	2305	5.42	20240320	N	002820	1000	126 억	63930	N	N	0	N	N
127	20241209	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	-110	5	-4.38	9130115	3788	26.38	2490	2490	2385	3260	1760	2510	2410.27	0.51	0	14	2650	2580	2495	2425	2340	2537	2382	126	750	1000	1650	5	1	12607989	303	-0.19	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-41.39	2305	20240320	4.12	4095	-41.39	20240624	2305	4.12	20240320	4095	-41.39	20240624	2305	4.12	20240320	N	002820	1000	126 억	63930	N	N	0	N	N
128	20241209	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-105	5	-4.18	6144975	2545	17.72	2490	2490	2385	3260	1760	2510	2414.53	0.51	0	97	2650	2580	2495	2425	2340	2537	2382	126	750	1000	1650	5	1	12607989	303	-0.19	0.13	12	0.02	-12762.00	18943.00	4095	20240624	-41.27	2305	20240320	4.34	4095	-41.27	20240624	2305	4.34	20240320	4095	-41.27	20240624	2305	4.34	20240320	N	002820	1000	126 억	63930	N	N	0	N	N
129	20241209	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-20	5	-0.80	221610	89	0.62	2490	2490	2490	3260	1760	2510	2490.00	0.51	0	-89	2650	2580	2495	2425	2340	2537	2382	126	750	1000	1650	5	1	12607989	314	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-39.19	2305	20240320	8.03	4095	-39.19	20240624	2305	8.03	20240320	4095	-39.19	20240624	2305	8.03	20240320	N	002820	1000	126 억	63930	N	N	0	N	N
130	20241206	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-30	5	-1.18	35567780	14362	69.11	2540	2565	2410	3300	1780	2540	2476.52	0.51	0	-344	2690	2615	2510	2435	2330	2562	2382	126	760	1000	1670	5	1	12607989	316	-0.20	0.13	12	0.11	-12762.00	18943.00	4095	20240624	-38.71	2305	20240320	8.89	4095	-38.71	20240624	2305	8.89	20240320	4095	-38.71	20240624	2305	8.89	20240320	N	002820	1000	126 억	64227	N	N	0	N	N
131	20241206	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-15	5	-0.59	32034980	12958	62.36	2540	2565	2410	3300	1780	2540	2472.22	0.51	0	-166	2690	2615	2510	2435	2330	2562	2382	126	760	1000	1670	5	1	12607989	318	-0.20	0.13	12	0.10	-12762.00	18943.00	4095	20240624	-38.34	2305	20240320	9.54	4095	-38.34	20240624	2305	9.54	20240320	4095	-38.34	20240624	2305	9.54	20240320	N	002820	1000	126 억	64227	N	N	0	N	N
132	20241206	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-15	5	-0.59	29723785	12046	57.97	2540	2565	2410	3300	1780	2540	2467.52	0.51	0	-282	2690	2615	2510	2435	2330	2562	2382	126	760	1000	1670	5	1	12607989	318	-0.20	0.13	12	0.10	-12762.00	18943.00	4095	20240624	-38.34	2305	20240320	9.54	4095	-38.34	20240624	2305	9.54	20240320	4095	-38.34	20240624	2305	9.54	20240320	N	002820	1000	126 억	64227	N	N	0	N	N
133	20241206	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-90	5	-3.54	18815365	7602	36.58	2540	2565	2410	3300	1780	2540	2475.05	0.51	0	-297	2690	2615	2510	2435	2330	2562	2382	126	760	1000	1670	5	1	12607989	309	-0.19	0.13	12	0.06	-12762.00	18943.00	4095	20240624	-40.17	2305	20240320	6.29	4095	-40.17	20240624	2305	6.29	20240320	4095	-40.17	20240624	2305	6.29	20240320	N	002820	1000	126 억	64227	N	N	0	N	N
134	20241206	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-80	5	-3.15	16397560	6617	31.84	2540	2565	2410	3300	1780	2540	2478.10	0.51	0	-297	2690	2615	2510	2435	2330	2562	2382	126	760	1000	1670	5	1	12607989	310	-0.19	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-39.93	2305	20240320	6.72	4095	-39.93	20240624	2305	6.72	20240320	4095	-39.93	20240624	2305	6.72	20240320	N	002820	1000	126 억	64227	N	N	0	N	N
135	20241206	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-85	5	-3.35	9965860	3981	19.16	2540	2565	2455	3300	1780	2540	2503.36	0.51	0	-115	2690	2615	2510	2435	2330	2562	2382	126	760	1000	1670	5	1	12607989	310	-0.19	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-40.05	2305	20240320	6.51	4095	-40.05	20240624	2305	6.51	20240320	4095	-40.05	20240624	2305	6.51	20240320	N	002820	1000	126 억	64227	N	N	0	N	N
136	20241206	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-60	5	-2.36	5998720	2377	11.44	2540	2565	2480	3300	1780	2540	2523.65	0.51	0	-87	2690	2615	2510	2435	2330	2562	2382	126	760	1000	1670	5	1	12607989	313	-0.19	0.13	12	0.02	-12762.00	18943.00	4095	20240624	-39.44	2305	20240320	7.59	4095	-39.44	20240624	2305	7.59	20240320	4095	-39.44	20240624	2305	7.59	20240320	N	002820	1000	126 억	64227	N	N	0	N	N
137	20241206	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	53340	21	0.10	2540	2540	2540	3300	1780	2540	2540.00	0.51	0	-21	2690	2615	2510	2435	2330	2562	2382	126	760	1000	1670	5	1	12607989	320	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	64227	N	N	0	N	N
138	20241205	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	20	2	0.79	51131670	20781	323.54	2585	2585	2405	3275	1765	2520	2460.50	0.51	0	-424	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	320	-0.20	0.13	12	0.16	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	64651	N	N	0	N	N
139	20241205	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-45	5	-1.79	43998230	17954	279.53	2585	2585	2405	3275	1765	2520	2450.61	0.51	0	142	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	312	-0.19	0.13	12	0.14	-12762.00	18943.00	4095	20240624	-39.56	2305	20240320	7.38	4095	-39.56	20240624	2305	7.38	20240320	4095	-39.56	20240624	2305	7.38	20240320	N	002820	1000	126 억	64651	N	N	0	N	N
140	20241205	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-110	5	-4.37	23336735	9530	148.37	2585	2585	2405	3275	1765	2520	2448.77	0.51	0	832	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	304	-0.19	0.13	12	0.08	-12762.00	18943.00	4095	20240624	-41.15	2305	20240320	4.56	4095	-41.15	20240624	2305	4.56	20240320	4095	-41.15	20240624	2305	4.56	20240320	N	002820	1000	126 억	64651	N	N	0	N	N
141	20241205	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-65	5	-2.58	9113905	3652	56.86	2585	2585	2455	3275	1765	2520	2495.59	0.51	0	252	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	310	-0.19	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-40.05	2305	20240320	6.51	4095	-40.05	20240624	2305	6.51	20240320	4095	-40.05	20240624	2305	6.51	20240320	N	002820	1000	126 억	64651	N	N	0	N	N
142	20241205	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-5	5	-0.20	3319110	1317	20.50	2585	2585	2500	3275	1765	2520	2520.21	0.51	0	-105	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	317	-0.20	0.13	12	0.01	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	64651	N	N	0	N	N
143	20241205	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	0	3	0.00	1036820	409	6.37	2585	2585	2500	3275	1765	2520	2535.01	0.51	0	-103	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	318	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-38.46	2305	20240320	9.33	4095	-38.46	20240624	2305	9.33	20240320	4095	-38.46	20240624	2305	9.33	20240320	N	002820	1000	126 억	64651	N	N	0	N	N
144	20241205	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	0	3	0.00	1036820	409	6.37	2585	2585	2500	3275	1765	2520	2535.01	0.51	0	-103	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	318	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-38.46	2305	20240320	9.33	4095	-38.46	20240624	2305	9.33	20240320	4095	-38.46	20240624	2305	9.33	20240320	N	002820	1000	126 억	64651	N	N	0	N	N
145	20241205	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	0.51	0	0	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	318	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-38.46	2305	20240320	9.33	4095	-38.46	20240624	2305	9.33	20240320	4095	-38.46	20240624	2305	9.33	20240320	N	002820	1000	126 억	64651	N	N	0	N	N
146	20241204	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-20	5	-0.79	15989055	6423	45.10	2520	2530	2420	3300	1780	2540	2489.34	0.52	0	-975	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	318	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-38.46	2305	20240320	9.33	4095	-38.46	20240624	2305	9.33	20240320	4095	-38.46	20240624	2305	9.33	20240320	N	002820	1000	126 억	65634	N	N	0	N	N
147	20241204	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-35	5	-1.38	14658045	5893	41.37	2520	2530	2420	3300	1780	2540	2487.37	0.52	0	-904	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	316	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-38.83	2305	20240320	8.68	4095	-38.83	20240624	2305	8.68	20240320	4095	-38.83	20240624	2305	8.68	20240320	N	002820	1000	126 억	65634	N	N	0	N	N
148	20241204	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-70	5	-2.76	13889290	5582	39.19	2520	2530	2420	3300	1780	2540	2488.23	0.52	0	-642	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	311	-0.19	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-39.68	2305	20240320	7.16	4095	-39.68	20240624	2305	7.16	20240320	4095	-39.68	20240624	2305	7.16	20240320	N	002820	1000	126 억	65634	N	N	0	N	N
149	20241204	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-65	5	-2.56	12630925	5071	35.60	2520	2530	2420	3300	1780	2540	2490.82	0.52	0	-525	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	312	-0.19	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-39.56	2305	20240320	7.38	4095	-39.56	20240624	2305	7.38	20240320	4095	-39.56	20240624	2305	7.38	20240320	N	002820	1000	126 억	65634	N	N	0	N	N
150	20241204	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-25	5	-0.98	12621010	5067	35.58	2520	2530	2420	3300	1780	2540	2490.82	0.52	0	-525	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	317	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	65634	N	N	0	N	N
151	20241204	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-55	5	-2.17	7441815	2987	20.97	2520	2520	2420	3300	1780	2540	2491.40	0.52	0	-482	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	313	-0.19	0.13	12	0.02	-12762.00	18943.00	4095	20240624	-39.32	2305	20240320	7.81	4095	-39.32	20240624	2305	7.81	20240320	4095	-39.32	20240624	2305	7.81	20240320	N	002820	1000	126 억	65634	N	N	0	N	N
152	20241204	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-25	5	-0.98	1425350	574	4.03	2520	2520	2420	3300	1780	2540	2483.19	0.52	0	-71	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	317	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	65634	N	N	0	N	N
153	20241204	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-120	5	-4.72	1099070	444	3.12	2520	2520	2420	3300	1780	2540	2475.38	0.52	0	-68	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	305	-0.19	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-40.90	2305	20240320	4.99	4095	-40.90	20240624	2305	4.99	20240320	4095	-40.90	20240624	2305	4.99	20240320	N	002820	1000	126 억	65634	N	N	0	N	N
154	20241203	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	50	2	2.01	35641960	14243	55.62	2480	2570	2455	3235	1745	2490	2502.42	0.52	0	-222	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	320	-0.20	0.13	12	0.11	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	65829	N	N	0	N	N
155	20241203	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	15	2	0.60	28308250	11351	44.33	2480	2540	2455	3235	1745	2490	2493.90	0.52	0	583	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	316	-0.20	0.13	12	0.09	-12762.00	18943.00	4095	20240624	-38.83	2305	20240320	8.68	4095	-38.83	20240624	2305	8.68	20240320	4095	-38.83	20240624	2305	8.68	20240320	N	002820	1000	126 억	65829	N	N	0	N	N
156	20241203	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	10	2	0.40	26612615	10670	41.67	2480	2540	2455	3235	1745	2490	2494.15	0.52	0	572	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	315	-0.20	0.13	12	0.08	-12762.00	18943.00	4095	20240624	-38.95	2305	20240320	8.46	4095	-38.95	20240624	2305	8.46	20240320	4095	-38.95	20240624	2305	8.46	20240320	N	002820	1000	126 억	65829	N	N	0	N	N
157	20241203	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	25	2	1.00	20515610	8243	32.19	2480	2520	2455	3235	1745	2490	2488.85	0.52	0	37	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	317	-0.20	0.13	12	0.07	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	65829	N	N	0	N	N
158	20241203	120141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-5	5	-0.20	19938530	8012	31.29	2480	2520	2455	3235	1745	2490	2488.58	0.52	0	122	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	313	-0.19	0.13	12	0.06	-12762.00	18943.00	4095	20240624	-39.32	2305	20240320	7.81	4095	-39.32	20240624	2305	7.81	20240320	4095	-39.32	20240624	2305	7.81	20240320	N	002820	1000	126 억	65829	N	N	0	N	N
159	20241203	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-20	5	-0.80	9520185	3827	14.94	2480	2520	2455	3235	1745	2490	2487.64	0.52	0	568	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	311	-0.19	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-39.68	2305	20240320	7.16	4095	-39.68	20240624	2305	7.16	20240320	4095	-39.68	20240624	2305	7.16	20240320	N	002820	1000	126 억	65829	N	N	0	N	N
160	20241203	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	10	2	0.40	2649970	1069	4.17	2480	2500	2455	3235	1745	2490	2478.92	0.52	0	135	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	315	-0.20	0.13	12	0.01	-12762.00	18943.00	4095	20240624	-38.95	2305	20240320	8.46	4095	-38.95	20240624	2305	8.46	20240320	4095	-38.95	20240624	2305	8.46	20240320	N	002820	1000	126 억	65829	N	N	0	N	N
161	20241203	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-10	5	-0.40	4960	2	0.01	2480	2480	2480	3235	1745	2490	2480.00	0.52	0	0	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	313	-0.19	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-39.44	2305	20240320	7.59	4095	-39.44	20240624	2305	7.59	20240320	4095	-39.44	20240624	2305	7.59	20240320	N	002820	1000	126 억	65829	N	N	0	N	N
162	20241202	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-145	5	-5.50	63992580	25414	290.18	2635	2640	2450	3425	1845	2635	2518.59	0.52	0	-206	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	314	-0.20	0.13	12	0.20	-12762.00	18943.00	4095	20240624	-39.19	2305	20240320	8.03	4095	-39.19	20240624	2305	8.03	20240320	4095	-39.19	20240624	2305	8.03	20240320	N	002820	1000	126 억	65999	N	N	0	N	N
163	20241202	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-95	5	-3.61	28566845	11147	127.28	2635	2640	2525	3425	1845	2635	2562.74	0.52	0	138	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	320	-0.20	0.13	12	0.09	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	65999	N	N	0	N	N
164	20241202	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-95	5	-3.61	27972525	10913	124.61	2635	2640	2525	3425	1845	2635	2563.23	0.52	0	180	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	320	-0.20	0.13	12	0.09	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	65999	N	N	0	N	N
165	20241202	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-80	5	-3.04	13982215	5390	61.54	2635	2640	2550	3425	1845	2635	2594.10	0.52	0	274	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	322	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-37.61	2305	20240320	10.85	4095	-37.61	20240624	2305	10.85	20240320	4095	-37.61	20240624	2305	10.85	20240320	N	002820	1000	126 억	65999	N	N	0	N	N
166	20241202	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-80	5	-3.04	13246485	5102	58.26	2635	2640	2550	3425	1845	2635	2596.33	0.52	0	290	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	322	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-37.61	2305	20240320	10.85	4095	-37.61	20240624	2305	10.85	20240320	4095	-37.61	20240624	2305	10.85	20240320	N	002820	1000	126 억	65999	N	N	0	N	N
167	20241202	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	5	2	0.19	1364940	518	5.91	2635	2640	2635	3425	1845	2635	2635.02	0.52	0	0	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	333	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.53	2305	20240320	14.53	4095	-35.53	20240624	2305	14.53	20240320	4095	-35.53	20240624	2305	14.53	20240320	N	002820	1000	126 억	65999	N	N	0	N	N
168	20241202	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	0	3	0.00	1296420	492	5.62	2635	2635	2635	3425	1845	2635	2635.00	0.52	0	0	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	332	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.65	2305	20240320	14.32	4095	-35.65	20240624	2305	14.32	20240320	4095	-35.65	20240624	2305	14.32	20240320	N	002820	1000	126 억	65999	N	N	0	N	N
169	20241202	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	0	3	0.00	629765	239	2.73	2635	2635	2635	3425	1845	2635	2635.00	0.52	0	0	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	332	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.65	2305	20240320	14.32	4095	-35.65	20240624	2305	14.32	20240320	4095	-35.65	20240624	2305	14.32	20240320	N	002820	1000	126 억	65999	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History