KissMeData/002820/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

38 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	20230630	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	30	2	1.06	5780685	2053	8.68	2820	2850	2800	3665	1975	2820	2815.73	0.56	0	-18	2996	2907	2826	2737	2656	2867	2697	126	845	1000	1970	5	1	12607989	359	-1.97	0.23	12	0.02	-1448.00	12579.00	4800	20220630	-40.62	2650	20230327	7.55	3550	-19.72	20230117	2650	7.55	20230327	4800	-40.62	20220630	2650	7.55	20230327	0.31	N	002820	1000	126 억	70740	N	N	1	N	N
3	20230630	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	5	2	0.18	4804635	1706	7.21	2820	2840	2800	3665	1975	2820	2816.32	0.56	0	-17	2996	2907	2826	2737	2656	2867	2697	126	845	1000	1970	5	1	12607989	356	-1.95	0.22	12	0.01	-1448.00	12579.00	4800	20220630	-41.15	2650	20230327	6.60	3550	-20.42	20230117	2650	6.60	20230327	4800	-41.15	20220630	2650	6.60	20230327	0.31	N	002820	1000	126 억	70740	N	N	1	N	N
4	20230630	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	5	2	0.18	4677510	1661	7.02	2820	2840	2800	3665	1975	2820	2816.08	0.56	0	-18	2996	2907	2826	2737	2656	2867	2697	126	845	1000	1970	5	1	12607989	356	-1.95	0.22	12	0.01	-1448.00	12579.00	4800	20220630	-41.15	2650	20230327	6.60	3550	-20.42	20230117	2650	6.60	20230327	4800	-41.15	20220630	2650	6.60	20230327	0.31	N	002820	1000	126 억	70740	N	N	1	N	N
5	20230630	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	15	2	0.53	3905445	1388	5.87	2820	2840	2800	3665	1975	2820	2813.72	0.56	0	-11	2996	2907	2826	2737	2656	2867	2697	126	845	1000	1970	5	1	12607989	357	-1.96	0.23	12	0.01	-1448.00	12579.00	4800	20220630	-40.94	2650	20230327	6.98	3550	-20.14	20230117	2650	6.98	20230327	4800	-40.94	20220630	2650	6.98	20230327	0.31	N	002820	1000	126 억	70740	N	N	1	N	N
6	20230630	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	20	2	0.71	3766550	1339	5.66	2820	2840	2800	3665	1975	2820	2812.96	0.56	0	-11	2996	2907	2826	2737	2656	2867	2697	126	845	1000	1970	5	1	12607989	358	-1.96	0.23	12	0.01	-1448.00	12579.00	4800	20220630	-40.83	2650	20230327	7.17	3550	-20.00	20230117	2650	7.17	20230327	4800	-40.83	20220630	2650	7.17	20230327	0.31	N	002820	1000	126 억	70740	N	N	1	N	N
7	20230630	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-5	5	-0.18	2718345	965	4.08	2820	2825	2805	3665	1975	2820	2816.94	0.56	0	-11	2996	2907	2826	2737	2656	2867	2697	126	845	1000	1970	5	1	12607989	355	-1.94	0.22	12	0.01	-1448.00	12579.00	4800	20220630	-41.35	2650	20230327	6.23	3550	-20.70	20230117	2650	6.23	20230327	4800	-41.35	20220630	2650	6.23	20230327	0.31	N	002820	1000	126 억	70740	N	N	1	N	N
8	20230630	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-5	5	-0.18	1525330	541	2.29	2820	2820	2805	3665	1975	2820	2819.46	0.56	0	-17	2996	2907	2826	2737	2656	2867	2697	126	845	1000	1970	5	1	12607989	355	-1.94	0.22	12	0.00	-1448.00	12579.00	4800	20220630	-41.35	2650	20230327	6.23	3550	-20.70	20230117	2650	6.23	20230327	4800	-41.35	20220630	2650	6.23	20230327	0.31	N	002820	1000	126 억	70740	N	N	1	N	N
9	20230630	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	0	3	0.00	781140	277	1.17	2820	2820	2820	3665	1975	2820	2820.00	0.56	0	-17	2996	2907	2826	2737	2656	2867	2697	126	845	1000	1970	5	1	12607989	356	-1.95	0.22	12	0.00	-1448.00	12579.00	4800	20220630	-41.25	2650	20230327	6.42	3550	-20.56	20230117	2650	6.42	20230327	4800	-41.25	20220630	2650	6.42	20230327	0.31	N	002820	1000	126 억	70740	N	N	1	N	N
10	20230629	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-75	5	-2.59	66594390	23665	551.50	2895	2915	2745	3760	2030	2895	2814.05	0.55	0	1267	2938	2916	2903	2881	2868	2910	2875	126	865	1000	2020	5	1	12607989	356	-1.95	0.22	12	0.19	-1448.00	12579.00	4800	20220630	-41.25	2650	20230327	6.42	3550	-20.56	20230117	2650	6.42	20230327	4800	-41.25	20220630	2650	6.42	20230327	0.31	N	002820	1000	126 억	69456	N	N	1	N	N
11	20230629	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-90	5	-3.11	61053940	21695	505.59	2895	2915	2745	3760	2030	2895	2814.19	0.55	0	1305	2938	2916	2903	2881	2868	2910	2875	126	865	1000	2020	5	1	12607989	354	-1.94	0.22	12	0.17	-1448.00	12579.00	4800	20220630	-41.56	2650	20230327	5.85	3550	-20.99	20230117	2650	5.85	20230327	4800	-41.56	20220630	2650	5.85	20230327	0.31	N	002820	1000	126 억	69456	N	N	0	N	N
12	20230629	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-75	5	-2.59	53616925	19033	443.56	2895	2915	2745	3760	2030	2895	2817.05	0.55	0	1380	2938	2916	2903	2881	2868	2910	2875	126	865	1000	2020	5	1	12607989	356	-1.95	0.22	12	0.15	-1448.00	12579.00	4800	20220630	-41.25	2650	20230327	6.42	3550	-20.56	20230117	2650	6.42	20230327	4800	-41.25	20220630	2650	6.42	20230327	0.31	N	002820	1000	126 억	69456	N	N	0	N	N
13	20230629	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-75	5	-2.59	53289050	18916	440.83	2895	2915	2745	3760	2030	2895	2817.14	0.55	0	1381	2938	2916	2903	2881	2868	2910	2875	126	865	1000	2020	5	1	12607989	356	-1.95	0.22	12	0.15	-1448.00	12579.00	4800	20220630	-41.25	2650	20230327	6.42	3550	-20.56	20230117	2650	6.42	20230327	4800	-41.25	20220630	2650	6.42	20230327	0.31	N	002820	1000	126 억	69456	N	N	0	N	N
14	20230629	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-80	5	-2.76	52086590	18489	430.88	2895	2915	2745	3760	2030	2895	2817.17	0.55	0	1394	2938	2916	2903	2881	2868	2910	2875	126	865	1000	2020	5	1	12607989	355	-1.94	0.22	12	0.15	-1448.00	12579.00	4800	20220630	-41.35	2650	20230327	6.23	3550	-20.70	20230117	2650	6.23	20230327	4800	-41.35	20220630	2650	6.23	20230327	0.31	N	002820	1000	126 억	69456	N	N	0	N	N
15	20230629	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	15	2	0.52	2475285	854	19.90	2895	2915	2890	3760	2030	2895	2898.46	0.55	0	3	2938	2916	2903	2881	2868	2910	2875	126	865	1000	2020	5	1	12607989	367	-2.01	0.23	12	0.01	-1448.00	12579.00	4800	20220630	-39.38	2650	20230327	9.81	3550	-18.03	20230117	2650	9.81	20230327	4800	-39.38	20220630	2650	9.81	20230327	0.31	N	002820	1000	126 억	69456	N	N	0	N	N
16	20230629	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	20	2	0.69	1886575	652	15.19	2895	2915	2890	3760	2030	2895	2893.52	0.55	0	4	2938	2916	2903	2881	2868	2910	2875	126	865	1000	2020	5	1	12607989	368	-2.01	0.23	12	0.01	-1448.00	12579.00	4800	20220630	-39.27	2650	20230327	10.00	3550	-17.89	20230117	2650	10.00	20230327	4800	-39.27	20220630	2650	10.00	20230327	0.31	N	002820	1000	126 억	69456	N	N	0	N	N
17	20230629	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	0	3	0.00	689010	238	5.55	2895	2895	2895	3760	2030	2895	2895.00	0.55	0	6	2938	2916	2903	2881	2868	2910	2875	126	865	1000	2020	5	1	12607989	365	-2.00	0.23	12	0.00	-1448.00	12579.00	4800	20220630	-39.69	2650	20230327	9.25	3550	-18.45	20230117	2650	9.25	20230327	4800	-39.69	20220630	2650	9.25	20230327	0.31	N	002820	1000	126 억	69456	N	N	0	N	N
18	20230628	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2895	-35	5	-1.19	12476730	4291	86.88	2900	2925	2890	3805	2055	2930	2907.67	0.55	0	0	2986	2957	2921	2892	2856	2940	2875	126	875	1000	2050	5	1	12607989	365	-2.00	0.23	12	0.03	-1448.00	12579.00	4830	20220627	-40.06	2650	20230327	9.25	3550	-18.45	20230117	2650	9.25	20230327	4800	-39.69	20220630	2650	9.25	20230327	0.34	N	002820	1000	126 억	69456	N	N	0	N	N
19	20230628	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-5	5	-0.17	9807015	3374	68.31	2900	2925	2890	3805	2055	2930	2906.64	0.55	0	232	2986	2957	2921	2892	2856	2940	2875	126	875	1000	2050	5	1	12607989	369	-2.02	0.23	12	0.03	-1448.00	12579.00	4830	20220627	-39.44	2650	20230327	10.38	3550	-17.61	20230117	2650	10.38	20230327	4800	-39.06	20220630	2650	10.38	20230327	0.34	N	002820	1000	126 억	69456	N	N	0	N	N
20	20230628	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-5	5	-0.17	8916275	3069	62.14	2900	2925	2890	3805	2055	2930	2905.27	0.55	0	232	2986	2957	2921	2892	2856	2940	2875	126	875	1000	2050	5	1	12607989	369	-2.02	0.23	12	0.02	-1448.00	12579.00	4830	20220627	-39.44	2650	20230327	10.38	3550	-17.61	20230117	2650	10.38	20230327	4800	-39.06	20220630	2650	10.38	20230327	0.34	N	002820	1000	126 억	69456	N	N	0	N	N
21	20230628	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-5	5	-0.17	8051060	2772	56.12	2900	2925	2890	3805	2055	2930	2904.42	0.55	0	232	2986	2957	2921	2892	2856	2940	2875	126	875	1000	2050	5	1	12607989	369	-2.02	0.23	12	0.02	-1448.00	12579.00	4830	20220627	-39.44	2650	20230327	10.38	3550	-17.61	20230117	2650	10.38	20230327	4800	-39.06	20220630	2650	10.38	20230327	0.34	N	002820	1000	126 억	69456	N	N	0	N	N
22	20230628	120126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-30	5	-1.02	6857200	2362	47.82	2900	2915	2890	3805	2055	2930	2903.13	0.55	0	232	2986	2957	2921	2892	2856	2940	2875	126	875	1000	2050	5	1	12607989	366	-2.00	0.23	12	0.02	-1448.00	12579.00	4830	20220627	-39.96	2650	20230327	9.43	3550	-18.31	20230117	2650	9.43	20230327	4800	-39.58	20220630	2650	9.43	20230327	0.34	N	002820	1000	126 억	69456	N	N	0	N	N
23	20230628	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-25	5	-0.85	4104715	1413	28.61	2900	2915	2900	3805	2055	2930	2904.96	0.55	0	232	2986	2957	2921	2892	2856	2940	2875	126	875	1000	2050	5	1	12607989	366	-2.01	0.23	12	0.01	-1448.00	12579.00	4830	20220627	-39.86	2650	20230327	9.62	3550	-18.17	20230117	2650	9.62	20230327	4800	-39.48	20220630	2650	9.62	20230327	0.34	N	002820	1000	126 억	69456	N	N	0	N	N
24	20230628	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-15	5	-0.51	3320440	1143	23.14	2900	2915	2900	3805	2055	2930	2905.02	0.55	0	232	2986	2957	2921	2892	2856	2940	2875	126	875	1000	2050	5	1	12607989	368	-2.01	0.23	12	0.01	-1448.00	12579.00	4830	20220627	-39.65	2650	20230327	10.00	3550	-17.89	20230117	2650	10.00	20230327	4800	-39.27	20220630	2650	10.00	20230327	0.34	N	002820	1000	126 억	69456	N	N	0	N	N
25	20230628	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-30	5	-1.02	2204000	760	15.39	2900	2900	2900	3805	2055	2930	2900.00	0.55	0	232	2986	2957	2921	2892	2856	2940	2875	126	875	1000	2050	5	1	12607989	366	-2.00	0.23	12	0.01	-1448.00	12579.00	4830	20220627	-39.96	2650	20230327	9.43	3550	-18.31	20230117	2650	9.43	20230327	4800	-39.58	20220630	2650	9.43	20230327	0.34	N	002820	1000	126 억	69456	N	N	0	N	N
26	20230627	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-15	5	-0.51	14419350	4939	46.72	2950	2950	2885	3825	2065	2945	2919.49	0.55	0	-19	3001	2972	2931	2902	2861	2987	2917	126	880	1000	2060	5	1	12607989	369	-2.02	0.23	12	0.04	-1448.00	12579.00	4830	20220627	-39.34	2650	20230327	10.57	3550	-17.46	20230117	2650	10.57	20230327	4830	-39.34	20220627	2650	10.57	20230327	0.35	N	002820	1000	126 억	69475	N	N	4	N	N
27	20230627	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-45	5	-1.53	8207965	2806	26.54	2950	2950	2890	3825	2065	2945	2925.15	0.55	0	-19	3001	2972	2931	2902	2861	2987	2917	126	880	1000	2060	5	1	12607989	366	-2.00	0.23	12	0.02	-1448.00	12579.00	4830	20220627	-39.96	2650	20230327	9.43	3550	-18.31	20230117	2650	9.43	20230327	4830	-39.96	20220627	2650	9.43	20230327	0.35	N	002820	1000	126 억	69475	N	N	4	N	N
28	20230627	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-40	5	-1.36	7964145	2722	25.75	2950	2950	2890	3825	2065	2945	2925.84	0.55	0	-19	3001	2972	2931	2902	2861	2987	2917	126	880	1000	2060	5	1	12607989	366	-2.01	0.23	12	0.02	-1448.00	12579.00	4830	20220627	-39.86	2650	20230327	9.62	3550	-18.17	20230117	2650	9.62	20230327	4830	-39.86	20220627	2650	9.62	20230327	0.35	N	002820	1000	126 억	69475	N	N	4	N	N
29	20230627	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-40	5	-1.36	7047160	2406	22.76	2950	2950	2905	3825	2065	2945	2928.99	0.55	0	-19	3001	2972	2931	2902	2861	2987	2917	126	880	1000	2060	5	1	12607989	366	-2.01	0.23	12	0.02	-1448.00	12579.00	4830	20220627	-39.86	2650	20230327	9.62	3550	-18.17	20230117	2650	9.62	20230327	4830	-39.86	20220627	2650	9.62	20230327	0.35	N	002820	1000	126 억	69475	N	N	4	N	N
30	20230627	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-15	5	-0.51	5951365	2029	19.19	2950	2950	2915	3825	2065	2945	2933.15	0.55	0	-19	3001	2972	2931	2902	2861	2987	2917	126	880	1000	2060	5	1	12607989	369	-2.02	0.23	12	0.02	-1448.00	12579.00	4830	20220627	-39.34	2650	20230327	10.57	3550	-17.46	20230117	2650	10.57	20230327	4830	-39.34	20220627	2650	10.57	20230327	0.35	N	002820	1000	126 억	69475	N	N	4	N	N
31	20230627	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-15	5	-0.51	3667455	1249	11.81	2950	2950	2915	3825	2065	2945	2936.31	0.55	0	-19	3001	2972	2931	2902	2861	2987	2917	126	880	1000	2060	5	1	12607989	369	-2.02	0.23	12	0.01	-1448.00	12579.00	4830	20220627	-39.34	2650	20230327	10.57	3550	-17.46	20230117	2650	10.57	20230327	4830	-39.34	20220627	2650	10.57	20230327	0.35	N	002820	1000	126 억	69475	N	N	4	N	N
32	20230627	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-30	5	-1.02	3387075	1153	10.91	2950	2950	2915	3825	2065	2945	2937.62	0.55	0	-19	3001	2972	2931	2902	2861	2987	2917	126	880	1000	2060	5	1	12607989	368	-2.01	0.23	12	0.01	-1448.00	12579.00	4830	20220627	-39.65	2650	20230327	10.00	3550	-17.89	20230117	2650	10.00	20230327	4830	-39.65	20220627	2650	10.00	20230327	0.35	N	002820	1000	126 억	69475	N	N	4	N	N
33	20230627	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	5	2	0.17	985260	334	3.16	2950	2950	2945	3825	2065	2945	2949.88	0.55	0	-8	3001	2972	2931	2902	2861	2987	2917	126	880	1000	2060	5	1	12607989	372	-2.04	0.23	12	0.00	-1448.00	12579.00	4830	20220627	-38.92	2650	20230327	11.32	3550	-16.90	20230117	2650	11.32	20230327	4830	-38.92	20220627	2650	11.32	20230327	0.35	N	002820	1000	126 억	69475	N	N	4	N	N
34	20230626	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	20	2	0.68	30843110	10572	110.49	2900	2960	2890	3800	2050	2925	2917.43	0.55	0	-8	3035	2980	2910	2855	2785	2945	2820	126	875	1000	2040	5	1	12607989	371	-2.03	0.23	12	0.08	-1448.00	12579.00	4845	20220623	-39.22	2650	20230327	11.13	3550	-17.04	20230117	2650	11.13	20230327	4830	-39.03	20220627	2650	11.13	20230327	0.35	N	002820	1000	126 억	69484	N	N	4	N	N
35	20230626	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-5	5	-0.17	26417945	9046	94.54	2900	2960	2900	3800	2050	2925	2920.40	0.55	0	-8	3035	2980	2910	2855	2785	2945	2820	126	875	1000	2040	5	1	12607989	368	-2.02	0.23	12	0.07	-1448.00	12579.00	4845	20220623	-39.73	2650	20230327	10.19	3550	-17.75	20230117	2650	10.19	20230327	4830	-39.54	20220627	2650	10.19	20230327	0.35	N	002820	1000	126 억	69484	N	N	18	N	N
36	20230626	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	10	2	0.34	25141865	8608	89.97	2900	2960	2900	3800	2050	2925	2920.76	0.55	0	-7	3035	2980	2910	2855	2785	2945	2820	126	875	1000	2040	5	1	12607989	370	-2.03	0.23	12	0.07	-1448.00	12579.00	4845	20220623	-39.42	2650	20230327	10.75	3550	-17.32	20230117	2650	10.75	20230327	4830	-39.23	20220627	2650	10.75	20230327	0.35	N	002820	1000	126 억	69484	N	N	18	N	N
37	20230626	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	35	2	1.20	22640620	7759	81.09	2900	2960	2900	3800	2050	2925	2917.98	0.55	0	9	3035	2980	2910	2855	2785	2945	2820	126	875	1000	2040	5	1	12607989	373	-2.04	0.24	12	0.06	-1448.00	12579.00	4845	20220623	-38.91	2650	20230327	11.70	3550	-16.62	20230117	2650	11.70	20230327	4830	-38.72	20220627	2650	11.70	20230327	0.35	N	002820	1000	126 억	69484	N	N	18	N	N
38	20230626	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	0	3	0.00	18072465	6204	64.84	2900	2925	2900	3800	2050	2925	2913.03	0.55	0	-5	3035	2980	2910	2855	2785	2945	2820	126	875	1000	2040	5	1	12607989	369	-2.02	0.23	12	0.05	-1448.00	12579.00	4845	20220623	-39.63	2650	20230327	10.38	3550	-17.61	20230117	2650	10.38	20230327	4830	-39.44	20220627	2650	10.38	20230327	0.35	N	002820	1000	126 억	69484	N	N	18	N	N
39	20230626	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	0	3	0.00	17253465	5924	61.91	2900	2925	2900	3800	2050	2925	2912.47	0.55	0	-5	3035	2980	2910	2855	2785	2945	2820	126	875	1000	2040	5	1	12607989	369	-2.02	0.23	12	0.05	-1448.00	12579.00	4845	20220623	-39.63	2650	20230327	10.38	3550	-17.61	20230117	2650	10.38	20230327	4830	-39.44	20220627	2650	10.38	20230327	0.35	N	002820	1000	126 억	69484	N	N	18	N	N
40	20230626	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	-15	5	-0.51	2735190	943	9.86	2900	2925	2900	3800	2050	2925	2900.52	0.55	0	-5	3035	2980	2910	2855	2785	2945	2820	126	875	1000	2040	5	1	12607989	367	-2.01	0.23	12	0.01	-1448.00	12579.00	4845	20220623	-39.94	2650	20230327	9.81	3550	-18.03	20230117	2650	9.81	20230327	4830	-39.75	20220627	2650	9.81	20230327	0.35	N	002820	1000	126 억	69484	N	N	18	N	N
41	20230626	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-25	5	-0.85	313200	108	1.13	2900	2900	2900	3800	2050	2925	2900.00	0.55	0	0	3035	2980	2910	2855	2785	2945	2820	126	875	1000	2040	5	1	12607989	366	-2.00	0.23	12	0.00	-1448.00	12579.00	4845	20220623	-40.14	2650	20230327	9.43	3550	-18.31	20230117	2650	9.43	20230327	4830	-39.96	20220627	2650	9.43	20230327	0.35	N	002820	1000	126 억	69484	N	N	18	N	N
42	20230623	151452	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-15	5	-0.51	25788890	8855	68.47	2930	2965	2840	3805	2055	2930	2912.35	0.55	0	-7	2996	2962	2926	2892	2856	2980	2910	126	875	1000	2050	5	1	12607989	368	-2.01	0.23	12	0.07	-1448.00	12579.00	4845	20220623	-39.83	2650	20230327	10.00	3550	-17.89	20230117	2650	10.00	20230327	4845	-39.83	20220623	2650	10.00	20230327	0.35	N	002820	1000	126 억	69491	N	N	5	N	N
43	20230623	140125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	5	2	0.17	18729610	6416	49.61	2930	2965	2840	3805	2055	2930	2919.20	0.55	0	-15	2996	2962	2926	2892	2856	2980	2910	126	875	1000	2050	5	1	12607989	370	-2.03	0.23	12	0.05	-1448.00	12579.00	4845	20220623	-39.42	2650	20230327	10.75	3550	-17.32	20230117	2650	10.75	20230327	4845	-39.42	20220623	2650	10.75	20230327	0.35	N	002820	1000	126 억	69491	N	N	5	N	N
44	20230622	160957	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	0	3	0.00	37834075	12933	104.70	2890	2960	2890	3805	2055	2930	2925.39	0.55	0	-25	3056	2992	2916	2852	2776	2955	2815	126	875	1000	2050	5	1	12607989	369	-2.02	0.23	12	0.10	-1448.00	12579.00	4850	20220621	-39.59	2650	20230327	10.57	3550	-17.46	20230117	2650	10.57	20230327	4845	-39.53	20220623	2650	10.57	20230327	0.35	N	002820	1000	126 억	69517	N	N	5	N	N
45	20230622	150833	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	-20	5	-0.68	23073985	7864	63.67	2890	2960	2890	3805	2055	2930	2934.13	0.55	0	-25	3056	2992	2916	2852	2776	2955	2815	126	875	1000	2050	5	1	12607989	367	-2.01	0.23	12	0.06	-1448.00	12579.00	4850	20220621	-40.00	2650	20230327	9.81	3550	-18.03	20230117	2650	9.81	20230327	4845	-39.94	20220623	2650	9.81	20230327	0.35	N	002820	1000	126 억	69517	N	N	193	N	N
46	20230622	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-15	5	-0.51	21459720	7310	59.18	2890	2960	2890	3805	2055	2930	2935.67	0.55	0	-20	3056	2992	2916	2852	2776	2955	2815	126	875	1000	2050	5	1	12607989	368	-2.01	0.23	12	0.06	-1448.00	12579.00	4850	20220621	-39.90	2650	20230327	10.00	3550	-17.89	20230117	2650	10.00	20230327	4845	-39.83	20220623	2650	10.00	20230327	0.35	N	002820	1000	126 억	69517	N	N	193	N	N
47	20230622	130950	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	-5	5	-0.17	20945960	7134	57.76	2890	2960	2890	3805	2055	2930	2936.08	0.55	0	-19	3056	2992	2916	2852	2776	2955	2815	126	875	1000	2050	5	1	12607989	369	-2.02	0.23	12	0.06	-1448.00	12579.00	4850	20220621	-39.69	2650	20230327	10.38	3550	-17.61	20230117	2650	10.38	20230327	4845	-39.63	20220623	2650	10.38	20230327	0.35	N	002820	1000	126 억	69517	N	N	193	N	N
48	20230622	120609	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	0	3	0.00	20723660	7058	57.14	2890	2960	2890	3805	2055	2930	2936.19	0.55	0	-19	3056	2992	2916	2852	2776	2955	2815	126	875	1000	2050	5	1	12607989	369	-2.02	0.23	12	0.06	-1448.00	12579.00	4850	20220621	-39.59	2650	20230327	10.57	3550	-17.46	20230117	2650	10.57	20230327	4845	-39.53	20220623	2650	10.57	20230327	0.35	N	002820	1000	126 억	69517	N	N	193	N	N
49	20230622	111007	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	0	3	0.00	20697270	7049	57.07	2890	2960	2890	3805	2055	2930	2936.20	0.55	0	-19	3056	2992	2916	2852	2776	2955	2815	126	875	1000	2050	5	1	12607989	369	-2.02	0.23	12	0.06	-1448.00	12579.00	4850	20220621	-39.59	2650	20230327	10.57	3550	-17.46	20230117	2650	10.57	20230327	4845	-39.53	20220623	2650	10.57	20230327	0.35	N	002820	1000	126 억	69517	N	N	193	N	N
50	20230622	100543	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2955	25	2	0.85	20077765	6838	55.36	2890	2960	2890	3805	2055	2930	2936.20	0.55	0	-19	3056	2992	2916	2852	2776	2955	2815	126	875	1000	2050	5	1	12607989	373	-2.04	0.23	12	0.05	-1448.00	12579.00	4850	20220621	-39.07	2650	20230327	11.51	3550	-16.76	20230117	2650	11.51	20230327	4845	-39.01	20220623	2650	11.51	20230327	0.35	N	002820	1000	126 억	69517	N	N	193	N	N
51	20230622	090804	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-40	5	-1.37	742730	257	2.08	2890	2890	2890	3805	2055	2930	2890.00	0.55	0	235	3056	2992	2916	2852	2776	2955	2815	126	875	1000	2050	5	1	12607989	364	-2.00	0.23	12	0.00	-1448.00	12579.00	4850	20220621	-40.41	2650	20230327	9.06	3550	-18.59	20230117	2650	9.06	20230327	4845	-40.35	20220623	2650	9.06	20230327	0.35	N	002820	1000	126 억	69517	N	N	193	N	N
52	20230621	160459	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	65	2	2.27	35764305	12352	74.08	2980	2980	2840	3720	2010	2865	2895.43	0.55	0	-116	3031	2947	2906	2822	2781	2927	2802	126	855	1000	2000	5	1	12607989	369	-2.02	0.23	12	0.10	-1448.00	12579.00	5000	20220620	-41.40	2650	20230327	10.57	3550	-17.46	20230117	2650	10.57	20230327	4850	-39.59	20220621	2650	10.57	20230327	0.35	N	002820	1000	126 억	69589	N	N	193	N	N
53	20230621	150907	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	60	2	2.09	33657325	11632	69.77	2980	2980	2840	3720	2010	2865	2893.51	0.55	0	-57	3031	2947	2906	2822	2781	2927	2802	126	855	1000	2000	5	1	12607989	369	-2.02	0.23	12	0.09	-1448.00	12579.00	5000	20220620	-41.50	2650	20230327	10.38	3550	-17.61	20230117	2650	10.38	20230327	4850	-39.69	20220621	2650	10.38	20230327	0.35	N	002820	1000	126 억	69589	N	N	5	N	N
54	20230621	140618	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	45	2	1.57	26661230	9226	55.33	2980	2980	2840	3720	2010	2865	2889.79	0.55	0	-3	3031	2947	2906	2822	2781	2927	2802	126	855	1000	2000	5	1	12607989	367	-2.01	0.23	12	0.07	-1448.00	12579.00	5000	20220620	-41.80	2650	20230327	9.81	3550	-18.03	20230117	2650	9.81	20230327	4850	-40.00	20220621	2650	9.81	20230327	0.35	N	002820	1000	126 억	69589	N	N	5	N	N
55	20230621	130607	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	55	2	1.92	26460260	9157	54.92	2980	2980	2840	3720	2010	2865	2889.62	0.55	0	-2	3031	2947	2906	2822	2781	2927	2802	126	855	1000	2000	5	1	12607989	368	-2.02	0.23	12	0.07	-1448.00	12579.00	5000	20220620	-41.60	2650	20230327	10.19	3550	-17.75	20230117	2650	10.19	20230327	4850	-39.79	20220621	2650	10.19	20230327	0.35	N	002820	1000	126 억	69589	N	N	5	N	N
56	20230621	120812	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	40	2	1.40	12013240	4155	24.92	2980	2980	2840	3720	2010	2865	2891.27	0.55	0	0	3031	2947	2906	2822	2781	2927	2802	126	855	1000	2000	5	1	12607989	366	-2.01	0.23	12	0.03	-1448.00	12579.00	5000	20220620	-41.90	2650	20230327	9.62	3550	-18.17	20230117	2650	9.62	20230327	4850	-40.10	20220621	2650	9.62	20230327	0.35	N	002820	1000	126 억	69589	N	N	5	N	N
57	20230621	110543	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2885	20	2	0.70	10020420	3461	20.76	2980	2980	2840	3720	2010	2865	2895.24	0.55	0	1	3031	2947	2906	2822	2781	2927	2802	126	855	1000	2000	5	1	12607989	364	-1.99	0.23	12	0.03	-1448.00	12579.00	5000	20220620	-42.30	2650	20230327	8.87	3550	-18.73	20230117	2650	8.87	20230327	4850	-40.52	20220621	2650	8.87	20230327	0.35	N	002820	1000	126 억	69589	N	N	5	N	N
58	20230621	100906	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2885	20	2	0.70	8927430	3081	18.48	2980	2980	2840	3720	2010	2865	2897.58	0.55	0	-4	3031	2947	2906	2822	2781	2927	2802	126	855	1000	2000	5	1	12607989	364	-1.99	0.23	12	0.02	-1448.00	12579.00	5000	20220620	-42.30	2650	20230327	8.87	3550	-18.73	20230117	2650	8.87	20230327	4850	-40.52	20220621	2650	8.87	20230327	0.35	N	002820	1000	126 억	69589	N	N	5	N	N
59	20230621	090500	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	55	2	1.92	2743270	937	5.62	2980	2980	2880	3720	2010	2865	2927.72	0.55	0	-7	3031	2947	2906	2822	2781	2927	2802	126	855	1000	2000	5	1	12607989	368	-2.02	0.23	12	0.01	-1448.00	12579.00	5000	20220620	-41.60	2650	20230327	10.19	3550	-17.75	20230117	2650	10.19	20230327	4850	-39.79	20220621	2650	10.19	20230327	0.35	N	002820	1000	126 억	69589	N	N	5	N	N
60	20230620	160551	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2865	-120	5	-4.02	48541985	16673	128.84	2990	2990	2865	3880	2090	2985	2912.41	0.55	0	-104	3058	3021	2958	2921	2858	3040	2940	126	895	1000	2080	5	1	12607989	361	-1.98	0.23	12	0.13	-1448.00	12579.00	5110	20220617	-43.93	2650	20230327	8.11	3550	-19.30	20230117	2650	8.11	20230327	5000	-42.70	20220620	2650	8.11	20230327	0.35	N	002820	1000	126 억	69676	N	N	5	N	N
61	20230620	150613	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-80	5	-2.68	43777010	15011	116.00	2990	2990	2875	3880	2090	2985	2916.33	0.55	0	931	3058	3021	2958	2921	2858	3040	2940	126	895	1000	2080	5	1	12607989	366	-2.01	0.23	12	0.12	-1448.00	12579.00	5110	20220617	-43.15	2650	20230327	9.62	3550	-18.17	20230117	2650	9.62	20230327	5000	-41.90	20220620	2650	9.62	20230327	0.35	N	002820	1000	126 억	69676	N	N	7	N	N
62	20230620	140326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-95	5	-3.18	35249845	12075	93.31	2990	2990	2885	3880	2090	2985	2919.24	0.55	0	2329	3058	3021	2958	2921	2858	3040	2940	126	895	1000	2080	5	1	12607989	364	-2.00	0.23	12	0.10	-1448.00	12579.00	5110	20220617	-43.44	2650	20230327	9.06	3550	-18.59	20230117	2650	9.06	20230327	5000	-42.20	20220620	2650	9.06	20230327	0.35	N	002820	1000	126 억	69676	N	N	7	N	N
63	20230620	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-40	5	-1.34	22446385	7667	59.25	2990	2990	2900	3880	2090	2985	2927.66	0.55	0	-171	3058	3021	2958	2921	2858	3040	2940	126	895	1000	2080	5	1	12607989	371	-2.03	0.23	12	0.06	-1448.00	12579.00	5110	20220617	-42.37	2650	20230327	11.13	3550	-17.04	20230117	2650	11.13	20230327	5000	-41.10	20220620	2650	11.13	20230327	0.35	N	002820	1000	126 억	69676	N	N	7	N	N
64	20230620	120146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2910	-75	5	-2.51	21636995	7392	57.12	2990	2990	2900	3880	2090	2985	2927.08	0.55	0	-171	3058	3021	2958	2921	2858	3040	2940	126	895	1000	2080	5	1	12607989	367	-2.01	0.23	12	0.06	-1448.00	12579.00	5110	20220617	-43.05	2650	20230327	9.81	3550	-18.03	20230117	2650	9.81	20230327	5000	-41.80	20220620	2650	9.81	20230327	0.35	N	002820	1000	126 억	69676	N	N	7	N	N
65	20230620	110922	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	-65	5	-2.18	18012655	6149	47.52	2990	2990	2900	3880	2090	2985	2929.36	0.55	0	-148	3058	3021	2958	2921	2858	3040	2940	126	895	1000	2080	5	1	12607989	368	-2.02	0.23	12	0.05	-1448.00	12579.00	5110	20220617	-42.86	2650	20230327	10.19	3550	-17.75	20230117	2650	10.19	20230327	5000	-41.60	20220620	2650	10.19	20230327	0.35	N	002820	1000	126 억	69676	N	N	7	N	N
66	20230620	100837	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	-35	5	-1.17	13872795	4735	36.59	2990	2990	2900	3880	2090	2985	2929.84	0.55	0	-59	3058	3021	2958	2921	2858	3040	2940	126	895	1000	2080	5	1	12607989	372	-2.04	0.23	12	0.04	-1448.00	12579.00	5110	20220617	-42.27	2650	20230327	11.32	3550	-16.90	20230117	2650	11.32	20230327	5000	-41.00	20220620	2650	11.32	20230327	0.35	N	002820	1000	126 억	69676	N	N	7	N	N
67	20230620	090951	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-50	5	-1.68	5648765	1922	14.85	2990	2990	2900	3880	2090	2985	2939.00	0.55	0	358	3058	3021	2958	2921	2858	3040	2940	126	895	1000	2080	5	1	12607989	370	-2.03	0.23	12	0.02	-1448.00	12579.00	5110	20220617	-42.56	2650	20230327	10.75	3550	-17.32	20230117	2650	10.75	20230327	5000	-41.30	20220620	2650	10.75	20230327	0.35	N	002820	1000	126 억	69676	N	N	7	N	N
68	20230619	160526	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	50	2	1.70	38244220	12933	168.40	2955	2995	2895	3815	2055	2935	2957.10	0.56	0	-541	3055	2995	2900	2840	2745	3025	2870	126	880	1000	2050	5	1	12607989	376	-2.06	0.24	12	0.10	-1448.00	12579.00	5170	20220616	-42.26	2650	20230327	12.64	3550	-15.92	20230117	2650	12.64	20230327	5000	-40.30	20220620	2650	12.64	20230327	0.09	N	002820	1000	126 억	70214	N	N	7	N	N
69	20230619	151022	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	50	2	1.70	37939750	12831	167.07	2955	2995	2895	3815	2055	2935	2956.88	0.56	0	-541	3055	2995	2900	2840	2745	3025	2870	126	880	1000	2050	5	1	12607989	376	-2.06	0.24	12	0.10	-1448.00	12579.00	5170	20220616	-42.26	2650	20230327	12.64	3550	-15.92	20230117	2650	12.64	20230327	5000	-40.30	20220620	2650	12.64	20230327	0.09	N	002820	1000	126 억	70214	N	N	6	N	N
70	20230619	140422	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	-5	5	-0.17	35474155	11998	156.22	2955	2995	2895	3815	2055	2935	2956.67	0.56	0	-224	3055	2995	2900	2840	2745	3025	2870	126	880	1000	2050	5	1	12607989	369	-2.02	0.23	12	0.10	-1448.00	12579.00	5170	20220616	-43.33	2650	20230327	10.57	3550	-17.46	20230117	2650	10.57	20230327	5000	-41.40	20220620	2650	10.57	20230327	0.09	N	002820	1000	126 억	70214	N	N	6	N	N
71	20230619	130143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2985	50	2	1.70	26746475	9036	117.66	2955	2995	2895	3815	2055	2935	2959.99	0.56	0	-545	3055	2995	2900	2840	2745	3025	2870	126	880	1000	2050	5	1	12607989	376	-2.06	0.24	12	0.07	-1448.00	12579.00	5170	20220616	-42.26	2650	20230327	12.64	3550	-15.92	20230117	2650	12.64	20230327	5000	-40.30	20220620	2650	12.64	20230327	0.09	N	002820	1000	126 억	70214	N	N	6	N	N
72	20230619	120357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2990	55	2	1.87	25100270	8477	110.38	2955	2995	2895	3815	2055	2935	2960.99	0.56	0	-544	3055	2995	2900	2840	2745	3025	2870	126	880	1000	2050	5	1	12607989	377	-2.06	0.24	12	0.07	-1448.00	12579.00	5170	20220616	-42.17	2650	20230327	12.83	3550	-15.77	20230117	2650	12.83	20230327	5000	-40.20	20220620	2650	12.83	20230327	0.09	N	002820	1000	126 억	70214	N	N	6	N	N
73	20230619	110258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2990	55	2	1.87	21403600	7239	94.26	2955	2995	2895	3815	2055	2935	2956.71	0.56	0	-536	3055	2995	2900	2840	2745	3025	2870	126	880	1000	2050	5	1	12607989	377	-2.06	0.24	12	0.06	-1448.00	12579.00	5170	20220616	-42.17	2650	20230327	12.83	3550	-15.77	20230117	2650	12.83	20230327	5000	-40.20	20220620	2650	12.83	20230327	0.09	N	002820	1000	126 억	70214	N	N	6	N	N
74	20230619	100321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2975	40	2	1.36	14166005	4797	62.46	2955	2995	2895	3815	2055	2935	2953.10	0.56	0	-468	3055	2995	2900	2840	2745	3025	2870	126	880	1000	2050	5	1	12607989	375	-2.05	0.24	12	0.04	-1448.00	12579.00	5170	20220616	-42.46	2650	20230327	12.26	3550	-16.20	20230117	2650	12.26	20230327	5000	-40.50	20220620	2650	12.26	20230327	0.09	N	002820	1000	126 억	70214	N	N	6	N	N
75	20230619	090945	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	15	2	0.51	1846015	632	8.23	2955	2960	2900	3815	2055	2935	2920.91	0.56	0	7	3055	2995	2900	2840	2745	3025	2870	126	880	1000	2050	5	1	12607989	372	-2.04	0.23	12	0.01	-1448.00	12579.00	5170	20220616	-42.94	2650	20230327	11.32	3550	-16.90	20230117	2650	11.32	20230327	5000	-41.00	20220620	2650	11.32	20230327	0.09	N	002820	1000	126 억	70214	N	N	6	N	N
76	20230616	160432	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	100	2	3.53	22249835	7680	17.99	2855	2960	2805	3685	1985	2835	2897.11	0.56	0	-74	2928	2881	2848	2801	2768	2865	2785	126	850	1000	1980	5	1	12607989	370	-2.03	0.23	12	0.06	-1448.00	12579.00	5170	20220615	-43.23	2650	20230327	10.75	3550	-17.32	20230117	2650	10.75	20230327	5170	-43.23	20220616	2650	10.75	20230327	0.09	N	002820	1000	126 억	70288	N	N	6	N	N
77	20230616	150506	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	85	2	3.00	20996585	7253	16.99	2855	2960	2805	3685	1985	2835	2894.88	0.56	0	-63	2928	2881	2848	2801	2768	2865	2785	126	850	1000	1980	5	1	12607989	368	-2.02	0.23	12	0.06	-1448.00	12579.00	5170	20220615	-43.52	2650	20230327	10.19	3550	-17.75	20230117	2650	10.19	20230327	5170	-43.52	20220616	2650	10.19	20230327	0.09	N	002820	1000	126 억	70288	N	N	8	N	N
78	20230616	141012	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	100	2	3.53	10534560	3687	8.63	2855	2940	2805	3685	1985	2835	2857.22	0.56	0	21	2928	2881	2848	2801	2768	2865	2785	126	850	1000	1980	5	1	12607989	370	-2.03	0.23	12	0.03	-1448.00	12579.00	5170	20220615	-43.23	2650	20230327	10.75	3550	-17.32	20230117	2650	10.75	20230327	5170	-43.23	20220616	2650	10.75	20230327	0.09	N	002820	1000	126 억	70288	N	N	8	N	N
79	20230616	130600	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2880	45	2	1.59	9592310	3364	7.88	2855	2940	2805	3685	1985	2835	2851.46	0.56	0	35	2928	2881	2848	2801	2768	2865	2785	126	850	1000	1980	5	1	12607989	363	-1.99	0.23	12	0.03	-1448.00	12579.00	5170	20220615	-44.29	2650	20230327	8.68	3550	-18.87	20230117	2650	8.68	20230327	5170	-44.29	20220616	2650	8.68	20230327	0.09	N	002820	1000	126 억	70288	N	N	8	N	N
80	20230616	120537	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2880	45	2	1.59	9345370	3278	7.68	2855	2940	2805	3685	1985	2835	2850.94	0.56	0	35	2928	2881	2848	2801	2768	2865	2785	126	850	1000	1980	5	1	12607989	363	-1.99	0.23	12	0.03	-1448.00	12579.00	5170	20220615	-44.29	2650	20230327	8.68	3550	-18.87	20230117	2650	8.68	20230327	5170	-44.29	20220616	2650	8.68	20230327	0.09	N	002820	1000	126 억	70288	N	N	8	N	N
81	20230616	110154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	55	2	1.94	9111180	3196	7.48	2855	2940	2805	3685	1985	2835	2850.81	0.56	0	34	2928	2881	2848	2801	2768	2865	2785	126	850	1000	1980	5	1	12607989	364	-2.00	0.23	12	0.03	-1448.00	12579.00	5170	20220615	-44.10	2650	20230327	9.06	3550	-18.59	20230117	2650	9.06	20230327	5170	-44.10	20220616	2650	9.06	20230327	0.09	N	002820	1000	126 억	70288	N	N	8	N	N
82	20230616	100707	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	55	2	1.94	8781700	3082	7.22	2855	2940	2805	3685	1985	2835	2849.35	0.56	0	34	2928	2881	2848	2801	2768	2865	2785	126	850	1000	1980	5	1	12607989	364	-2.00	0.23	12	0.02	-1448.00	12579.00	5170	20220615	-44.10	2650	20230327	9.06	3550	-18.59	20230117	2650	9.06	20230327	5170	-44.10	20220616	2650	9.06	20230327	0.09	N	002820	1000	126 억	70288	N	N	8	N	N
83	20230616	090624	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-25	5	-0.88	5479445	1929	4.52	2855	2855	2805	3685	1985	2835	2840.56	0.56	0	29	2928	2881	2848	2801	2768	2865	2785	126	850	1000	1980	5	1	12607989	354	-1.94	0.22	12	0.02	-1448.00	12579.00	5170	20220615	-45.65	2650	20230327	6.04	3550	-20.85	20230117	2650	6.04	20230327	5170	-45.65	20220616	2650	6.04	20230327	0.09	N	002820	1000	126 억	70288	N	N	8	N	N
84	20230615	150542	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	0	3	0.00	117591685	41316	341.85	2855	2895	2815	3755	2025	2890	2846.15	0.57	0	-1668	3056	2972	2896	2812	2736	2935	2775	126	865	1000	2020	5	1	12607989	364	-2.00	0.23	12	0.33	-1448.00	12579.00	5310	20220614	-45.57	2650	20230327	9.06	3550	-18.59	20230117	2650	9.06	20230327	5170	-44.10	20220615	2650	9.06	20230327	0.06	N	002820	1000	126 억	71969	N	N	11	N	N
85	20230615	140522	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	-15	5	-0.52	110662965	38914	321.98	2855	2890	2815	3755	2025	2890	2843.78	0.57	0	-1226	3056	2972	2896	2812	2736	2935	2775	126	865	1000	2020	5	1	12607989	362	-1.99	0.23	12	0.31	-1448.00	12579.00	5310	20220614	-45.86	2650	20230327	8.49	3550	-19.01	20230117	2650	8.49	20230327	5170	-44.39	20220615	2650	8.49	20230327	0.06	N	002820	1000	126 억	71969	N	N	11	N	N
86	20230615	130328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2870	-20	5	-0.69	9276740	3256	26.94	2855	2880	2815	3755	2025	2890	2849.12	0.57	0	-354	3056	2972	2896	2812	2736	2935	2775	126	865	1000	2020	5	1	12607989	362	-1.98	0.23	12	0.03	-1448.00	12579.00	5310	20220614	-45.95	2650	20230327	8.30	3550	-19.15	20230117	2650	8.30	20230327	5170	-44.49	20220615	2650	8.30	20230327	0.06	N	002820	1000	126 억	71969	N	N	11	N	N
87	20230615	120645	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	-55	5	-1.90	8864835	3112	25.75	2855	2880	2815	3755	2025	2890	2848.60	0.57	0	-333	3056	2972	2896	2812	2736	2935	2775	126	865	1000	2020	5	1	12607989	357	-1.96	0.23	12	0.02	-1448.00	12579.00	5310	20220614	-46.61	2650	20230327	6.98	3550	-20.14	20230117	2650	6.98	20230327	5170	-45.16	20220615	2650	6.98	20230327	0.06	N	002820	1000	126 억	71969	N	N	11	N	N
88	20230615	111057	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2870	-20	5	-0.69	4111965	1439	11.91	2855	2880	2830	3755	2025	2890	2857.52	0.57	0	-168	3056	2972	2896	2812	2736	2935	2775	126	865	1000	2020	5	1	12607989	362	-1.98	0.23	12	0.01	-1448.00	12579.00	5310	20220614	-45.95	2650	20230327	8.30	3550	-19.15	20230117	2650	8.30	20230327	5170	-44.49	20220615	2650	8.30	20230327	0.06	N	002820	1000	126 억	71969	N	N	11	N	N
89	20230611	184802	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3005	5	2	0.17	128621765	43010	63.06	2960	3080	2940	3900	2100	3000	2990.49	0.60	-5042	-5042	3153	3076	3003	2926	2853	3115	2965	126	900	1000	2100	5	1	12607989	379	-2.08	0.24	12	0.34	-1448.00	12579.00	5600	20220608	-46.34	2650	20230327	13.40	3550	-15.35	20230117	2650	13.40	20230327	5600	-46.34	20220609	2650	13.40	20230327	0.07	N	002820	1000	126 억	75453	N	N	6	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History