KissMeData/002820/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160138	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2310	5	2	0.22	15102340	6575	474.73	2300	2315	2280	2995	1615	2305	2296.93	0.54	0	-6	2335	2320	2295	2280	2255	2307	2267	126	690	1000	1650	5	1	12607989	291	-1.60	0.18	12	0.05	-1448.00	12579.00	3740	20221109	-38.24	2270	20231030	1.76	3550	-34.93	20230117	2270	1.76	20231030	3740	-38.24	20221109	2270	1.76	20231030	0.06	N	002820	1000	126 억		68058	N	N	0	N	00	N
3	20231031	150139	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2315	10	2	0.43	14991245	6527	471.26	2300	2315	2280	2995	1615	2305	2296.80	0.54	0	-6	2335	2320	2295	2280	2255	2307	2267	126	690	1000	1650	5	1	12607989	292	-1.60	0.18	12	0.05	-1448.00	12579.00	3740	20221109	-38.10	2270	20231030	1.98	3550	-34.79	20230117	2270	1.98	20231030	3740	-38.10	20221109	2270	1.98	20231030	0.06	N	002820	1000	126 억		68058	N	N	0	N	00	N
4	20231031	140139	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2285	-20	5	-0.87	14988930	6526	471.19	2300	2315	2280	2995	1615	2305	2296.80	0.54	0	-6	2335	2320	2295	2280	2255	2307	2267	126	690	1000	1650	5	1	12607989	288	-1.58	0.18	12	0.05	-1448.00	12579.00	3740	20221109	-38.90	2270	20231030	0.66	3550	-35.63	20230117	2270	0.66	20231030	3740	-38.90	20221109	2270	0.66	20231030	0.06	N	002820	1000	126 억		68058	N	N	0	N	00	N
5	20231031	130139	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2290	-15	5	-0.65	972915	425	30.69	2300	2315	2280	2995	1615	2305	2289.21	0.54	0	-6	2335	2320	2295	2280	2255	2307	2267	126	690	1000	1650	5	1	12607989	289	-1.58	0.18	12	0.00	-1448.00	12579.00	3740	20221109	-38.77	2270	20231030	0.88	3550	-35.49	20230117	2270	0.88	20231030	3740	-38.77	20221109	2270	0.88	20231030	0.06	N	002820	1000	126 억		68058	N	N	0	N	00	N
6	20231031	120139	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2290	-15	5	-0.65	972915	425	30.69	2300	2315	2280	2995	1615	2305	2289.21	0.54	0	-6	2335	2320	2295	2280	2255	2307	2267	126	690	1000	1650	5	1	12607989	289	-1.58	0.18	12	0.00	-1448.00	12579.00	3740	20221109	-38.77	2270	20231030	0.88	3550	-35.49	20230117	2270	0.88	20231030	3740	-38.77	20221109	2270	0.88	20231030	0.06	N	002820	1000	126 억		68058	N	N	0	N	00	N
7	20231031	110140	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2295	-10	5	-0.43	874445	382	27.58	2300	2315	2280	2995	1615	2305	2289.12	0.54	0	-6	2335	2320	2295	2280	2255	2307	2267	126	690	1000	1650	5	1	12607989	289	-1.58	0.18	12	0.00	-1448.00	12579.00	3740	20221109	-38.64	2270	20231030	1.10	3550	-35.35	20230117	2270	1.10	20231030	3740	-38.64	20221109	2270	1.10	20231030	0.06	N	002820	1000	126 억		68058	N	N	0	N	00	N
8	20231031	100140	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2315	10	2	0.43	835430	365	26.35	2300	2315	2280	2995	1615	2305	2288.85	0.54	0	-6	2335	2320	2295	2280	2255	2307	2267	126	690	1000	1650	5	1	12607989	292	-1.60	0.18	12	0.00	-1448.00	12579.00	3740	20221109	-38.10	2270	20231030	1.98	3550	-34.79	20230117	2270	1.98	20231030	3740	-38.10	20221109	2270	1.98	20231030	0.06	N	002820	1000	126 억		68058	N	N	0	N	00	N
9	20231031	090139	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2280	-25	5	-1.08	821580	359	25.92	2300	2300	2280	2995	1615	2305	2288.52	0.54	0	0	2335	2320	2295	2280	2255	2307	2267	126	690	1000	1650	5	1	12607989	287	-1.57	0.18	12	0.00	-1448.00	12579.00	3740	20221109	-39.04	2270	20231030	0.44	3550	-35.77	20230117	2270	0.44	20231030	3740	-39.04	20221109	2270	0.44	20231030	0.06	N	002820	1000	126 억		68058	N	N	0	N	00	N
10	20231030	160138	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2305	-25	5	-1.07	3186210	1385	73.16	2310	2310	2270	3025	1635	2330	2300.51	0.54	0	-18	2376	2352	2331	2307	2286	2342	2297	126	695	1000	1670	5	1	12607989	291	-1.59	0.18	12	0.01	-1448.00	12579.00	3750	20221026	-38.53	2270	20231030	1.54	3550	-35.07	20230117	2270	1.54	20231030	3740	-38.37	20221109	2270	1.54	20231030	0.06	N	002820	1000	126 억		68109	N	N	0	N	00	N
11	20231030	150137	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2290	-40	5	-1.72	2932705	1275	67.35	2310	2310	2270	3025	1635	2330	2300.16	0.54	0	-19	2376	2352	2331	2307	2286	2342	2297	126	695	1000	1670	5	1	12607989	289	-1.58	0.18	12	0.01	-1448.00	12579.00	3750	20221026	-38.93	2270	20231030	0.88	3550	-35.49	20230117	2270	0.88	20231030	3740	-38.77	20221109	2270	0.88	20231030	0.06	N	002820	1000	126 억		68109	N	N	0	N	00	N
12	20231030	140137	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2300	-30	5	-1.29	2900500	1261	66.61	2310	2310	2270	3025	1635	2330	2300.16	0.54	0	-8	2376	2352	2331	2307	2286	2342	2297	126	695	1000	1670	5	1	12607989	290	-1.59	0.18	12	0.01	-1448.00	12579.00	3750	20221026	-38.67	2270	20231030	1.32	3550	-35.21	20230117	2270	1.32	20231030	3740	-38.50	20221109	2270	1.32	20231030	0.06	N	002820	1000	126 억		68109	N	N	0	N	00	N
13	20231030	130137	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2305	-25	5	-1.07	927000	403	21.29	2310	2310	2270	3025	1635	2330	2300.25	0.54	0	-7	2376	2352	2331	2307	2286	2342	2297	126	695	1000	1670	5	1	12607989	291	-1.59	0.18	12	0.00	-1448.00	12579.00	3750	20221026	-38.53	2270	20231030	1.54	3550	-35.07	20230117	2270	1.54	20231030	3740	-38.37	20221109	2270	1.54	20231030	0.06	N	002820	1000	126 억		68109	N	N	0	N	00	N
14	20231030	120136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2305	-25	5	-1.07	703455	306	16.16	2310	2310	2270	3025	1635	2330	2298.87	0.54	0	2	2376	2352	2331	2307	2286	2342	2297	126	695	1000	1670	5	1	12607989	291	-1.59	0.18	12	0.00	-1448.00	12579.00	3750	20221026	-38.53	2270	20231030	1.54	3550	-35.07	20230117	2270	1.54	20231030	3740	-38.37	20221109	2270	1.54	20231030	0.06	N	002820	1000	126 억		68109	N	N	0	N	00	N
15	20231030	110136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2290	-40	5	-1.72	698860	304	16.06	2310	2310	2270	3025	1635	2330	2298.88	0.54	0	3	2376	2352	2331	2307	2286	2342	2297	126	695	1000	1670	5	1	12607989	289	-1.58	0.18	12	0.00	-1448.00	12579.00	3750	20221026	-38.93	2270	20231030	0.88	3550	-35.49	20230117	2270	0.88	20231030	3740	-38.77	20221109	2270	0.88	20231030	0.06	N	002820	1000	126 억		68109	N	N	0	N	00	N
16	20231030	100136	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2290	-40	5	-1.72	698860	304	16.06	2310	2310	2270	3025	1635	2330	2298.88	0.54	0	3	2376	2352	2331	2307	2286	2342	2297	126	695	1000	1670	5	1	12607989	289	-1.58	0.18	12	0.00	-1448.00	12579.00	3750	20221026	-38.93	2270	20231030	0.88	3550	-35.49	20230117	2270	0.88	20231030	3740	-38.77	20221109	2270	0.88	20231030	0.06	N	002820	1000	126 억		68109	N	N	0	N	00	N
17	20231030	090135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2310	-20	5	-0.86	18480	8	0.42	2310	2310	2310	3025	1635	2330	2310.00	0.54	0	-1	2376	2352	2331	2307	2286	2342	2297	126	695	1000	1670	5	1	12607989	291	-1.60	0.18	12	0.00	-1448.00	12579.00	3750	20221026	-38.40	2305	20231024	0.22	3550	-34.93	20230117	2305	0.22	20231024	3740	-38.24	20221109	2305	0.22	20231024	0.06	N	002820	1000	126 억		68109	N	N	0	N	00	N
18	20231027	160139	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2330	-25	5	-1.06	4423010	1892	82.12	2355	2355	2310	3060	1650	2355	2337.74	0.54	0	-28	2391	2372	2361	2342	2331	2367	2337	126	705	1000	1690	5	1	12607989	294	-1.61	0.19	12	0.02	-1448.00	12579.00	3750	20221026	-37.87	2305	20231024	1.08	3550	-34.37	20230117	2305	1.08	20231024	3740	-37.70	20221109	2305	1.08	20231024	0.06	N	002820	1000	126 억		68137	N	N	0	N	00	N
19	20231027	150136	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2325	-30	5	-1.27	3758960	1607	69.75	2355	2355	2310	3060	1650	2355	2339.12	0.54	0	-28	2391	2372	2361	2342	2331	2367	2337	126	705	1000	1690	5	1	12607989	293	-1.61	0.18	12	0.01	-1448.00	12579.00	3750	20221026	-38.00	2305	20231024	0.87	3550	-34.51	20230117	2305	0.87	20231024	3740	-37.83	20221109	2305	0.87	20231024	0.06	N	002820	1000	126 억		68137	N	N	0	N	00	N
20	20231027	140136	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2330	-25	5	-1.06	3707710	1585	68.79	2355	2355	2310	3060	1650	2355	2339.25	0.54	0	-26	2391	2372	2361	2342	2331	2367	2337	126	705	1000	1690	5	1	12607989	294	-1.61	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.87	2305	20231024	1.08	3550	-34.37	20230117	2305	1.08	20231024	3740	-37.70	20221109	2305	1.08	20231024	0.06	N	002820	1000	126 억		68137	N	N	0	N	00	N
21	20231027	130135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2330	-25	5	-1.06	3675090	1571	68.19	2355	2355	2310	3060	1650	2355	2339.33	0.54	0	-26	2391	2372	2361	2342	2331	2367	2337	126	705	1000	1690	5	1	12607989	294	-1.61	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.87	2305	20231024	1.08	3550	-34.37	20230117	2305	1.08	20231024	3740	-37.70	20221109	2305	1.08	20231024	0.06	N	002820	1000	126 억		68137	N	N	0	N	00	N
22	20231027	120135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2330	-25	5	-1.06	3668100	1568	68.06	2355	2355	2310	3060	1650	2355	2339.35	0.54	0	-26	2391	2372	2361	2342	2331	2367	2337	126	705	1000	1690	5	1	12607989	294	-1.61	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.87	2305	20231024	1.08	3550	-34.37	20230117	2305	1.08	20231024	3740	-37.70	20221109	2305	1.08	20231024	0.06	N	002820	1000	126 억		68137	N	N	0	N	00	N
23	20231027	110136	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2325	-30	5	-1.27	3621505	1548	67.19	2355	2355	2310	3060	1650	2355	2339.47	0.54	0	-25	2391	2372	2361	2342	2331	2367	2337	126	705	1000	1690	5	1	12607989	293	-1.61	0.18	12	0.01	-1448.00	12579.00	3750	20221026	-38.00	2305	20231024	0.87	3550	-34.51	20230117	2305	0.87	20231024	3740	-37.83	20221109	2305	0.87	20231024	0.06	N	002820	1000	126 억		68137	N	N	0	N	00	N
24	20231027	100137	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2330	-25	5	-1.06	2057640	874	37.93	2355	2355	2325	3060	1650	2355	2354.28	0.54	0	-24	2391	2372	2361	2342	2331	2367	2337	126	705	1000	1690	5	1	12607989	294	-1.61	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.87	2305	20231024	1.08	3550	-34.37	20230117	2305	1.08	20231024	3740	-37.70	20221109	2305	1.08	20231024	0.06	N	002820	1000	126 억		68137	N	N	0	N	00	N
25	20231027	090136	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2355	0	3	0.00	1667340	708	30.73	2355	2355	2355	3060	1650	2355	2355.00	0.54	0	0	2391	2372	2361	2342	2331	2367	2337	126	705	1000	1690	5	1	12607989	297	-1.63	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.20	2305	20231024	2.17	3550	-33.66	20230117	2305	2.17	20231024	3740	-37.03	20221109	2305	2.17	20231024	0.06	N	002820	1000	126 억		68137	N	N	0	N	00	N
26	20231026	160134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2355	-35	5	-1.46	5433250	2304	56.33	2360	2380	2350	3105	1675	2390	2358.18	0.54	0	-12	2423	2406	2378	2361	2333	2415	2370	126	715	1000	1720	5	1	12607989	297	-1.63	0.19	12	0.02	-1448.00	12579.00	3750	20221026	-37.20	2305	20231024	2.17	3550	-33.66	20230117	2305	2.17	20231024	3750	-37.20	20221026	2305	2.17	20231024	0.06	N	002820	1000	126 억		68149	N	N	0	N	00	N
27	20231026	150135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2375	-15	5	-0.63	4519110	1916	46.85	2360	2380	2350	3105	1675	2390	2358.62	0.54	0	-13	2423	2406	2378	2361	2333	2415	2370	126	715	1000	1720	5	1	12607989	299	-1.64	0.19	12	0.02	-1448.00	12579.00	3750	20221026	-36.67	2305	20231024	3.04	3550	-33.10	20230117	2305	3.04	20231024	3750	-36.67	20221026	2305	3.04	20231024	0.06	N	002820	1000	126 억		68149	N	N	0	N	00	N
28	20231026	140134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2350	-40	5	-1.67	4438200	1882	46.01	2360	2380	2350	3105	1675	2390	2358.24	0.54	0	-11	2423	2406	2378	2361	2333	2415	2370	126	715	1000	1720	5	1	12607989	296	-1.62	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.33	2305	20231024	1.95	3550	-33.80	20230117	2305	1.95	20231024	3750	-37.33	20221026	2305	1.95	20231024	0.06	N	002820	1000	126 억		68149	N	N	0	N	00	N
29	20231026	130134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2350	-40	5	-1.67	4438200	1882	46.01	2360	2380	2350	3105	1675	2390	2358.24	0.54	0	-11	2423	2406	2378	2361	2333	2415	2370	126	715	1000	1720	5	1	12607989	296	-1.62	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.33	2305	20231024	1.95	3550	-33.80	20230117	2305	1.95	20231024	3750	-37.33	20221026	2305	1.95	20231024	0.06	N	002820	1000	126 억		68149	N	N	0	N	00	N
30	20231026	120135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2350	-40	5	-1.67	4438200	1882	46.01	2360	2380	2350	3105	1675	2390	2358.24	0.54	0	-11	2423	2406	2378	2361	2333	2415	2370	126	715	1000	1720	5	1	12607989	296	-1.62	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.33	2305	20231024	1.95	3550	-33.80	20230117	2305	1.95	20231024	3750	-37.33	20221026	2305	1.95	20231024	0.06	N	002820	1000	126 억		68149	N	N	0	N	00	N
31	20231026	110136	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2380	-10	5	-0.42	1838715	779	19.05	2360	2380	2360	3105	1675	2390	2360.35	0.54	0	-11	2423	2406	2378	2361	2333	2415	2370	126	715	1000	1720	5	1	12607989	300	-1.64	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-36.53	2305	20231024	3.25	3550	-32.96	20230117	2305	3.25	20231024	3750	-36.53	20221026	2305	3.25	20231024	0.06	N	002820	1000	126 억		68149	N	N	0	N	00	N
32	20231026	100135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2360	-30	5	-1.26	1786615	757	18.51	2360	2365	2360	3105	1675	2390	2360.13	0.54	0	-7	2423	2406	2378	2361	2333	2415	2370	126	715	1000	1720	5	1	12607989	298	-1.63	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.07	2305	20231024	2.39	3550	-33.52	20230117	2305	2.39	20231024	3750	-37.07	20221026	2305	2.39	20231024	0.06	N	002820	1000	126 억		68149	N	N	0	N	00	N
33	20231026	090135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2360	-30	5	-1.26	82600	35	0.86	2360	2360	2360	3105	1675	2390	2360.00	0.54	0	0	2423	2406	2378	2361	2333	2415	2370	126	715	1000	1720	5	1	12607989	298	-1.63	0.19	12	0.00	-1448.00	12579.00	3750	20221026	-37.07	2305	20231024	2.39	3550	-33.52	20230117	2305	2.39	20231024	3750	-37.07	20221026	2305	2.39	20231024	0.06	N	002820	1000	126 억		68149	N	N	0	N	00	N
34	20231025	160134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2390	15	2	0.63	9679320	4090	84.24	2375	2395	2350	3085	1665	2375	2366.58	0.54	0	157	2435	2405	2355	2325	2275	2420	2340	126	710	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.03	-1448.00	12579.00	3750	20221026	-36.27	2305	20231024	3.69	3550	-32.68	20230117	2305	3.69	20231024	3750	-36.27	20221026	2305	3.69	20231024	0.06	N	002820	1000	126 억		68012	N	N	0	N	00	N
35	20231025	150135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2385	10	2	0.42	9571780	4045	83.32	2375	2395	2350	3085	1665	2375	2366.32	0.54	0	137	2435	2405	2355	2325	2275	2420	2340	126	710	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.03	-1448.00	12579.00	3750	20221026	-36.40	2305	20231024	3.47	3550	-32.82	20230117	2305	3.47	20231024	3750	-36.40	20221026	2305	3.47	20231024	0.06	N	002820	1000	126 억		68012	N	N	0	N	00	N
36	20231025	140134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2355	-20	5	-0.84	9536055	4030	83.01	2375	2395	2350	3085	1665	2375	2366.27	0.54	0	124	2435	2405	2355	2325	2275	2420	2340	126	710	1000	1710	5	1	12607989	297	-1.63	0.19	12	0.03	-1448.00	12579.00	3750	20221026	-37.20	2305	20231024	2.17	3550	-33.66	20230117	2305	2.17	20231024	3750	-37.20	20221026	2305	2.17	20231024	0.06	N	002820	1000	126 억		68012	N	N	0	N	00	N
37	20231025	130136	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2355	-20	5	-0.84	6711280	2828	58.25	2375	2395	2355	3085	1665	2375	2373.15	0.54	0	124	2435	2405	2355	2325	2275	2420	2340	126	710	1000	1710	5	1	12607989	297	-1.63	0.19	12	0.02	-1448.00	12579.00	3750	20221026	-37.20	2305	20231024	2.17	3550	-33.66	20230117	2305	2.17	20231024	3750	-37.20	20221026	2305	2.17	20231024	0.06	N	002820	1000	126 억		68012	N	N	0	N	00	N
38	20231025	120135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2390	15	2	0.63	6435735	2711	55.84	2375	2395	2355	3085	1665	2375	2373.93	0.54	0	124	2435	2405	2355	2325	2275	2420	2340	126	710	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.02	-1448.00	12579.00	3750	20221026	-36.27	2305	20231024	3.69	3550	-32.68	20230117	2305	3.69	20231024	3750	-36.27	20221026	2305	3.69	20231024	0.06	N	002820	1000	126 억		68012	N	N	0	N	00	N
39	20231025	110134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2390	15	2	0.63	6435735	2711	55.84	2375	2395	2355	3085	1665	2375	2373.93	0.54	0	124	2435	2405	2355	2325	2275	2420	2340	126	710	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.02	-1448.00	12579.00	3750	20221026	-36.27	2305	20231024	3.69	3550	-32.68	20230117	2305	3.69	20231024	3750	-36.27	20221026	2305	3.69	20231024	0.06	N	002820	1000	126 억		68012	N	N	0	N	00	N
40	20231025	100134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2365	-10	5	-0.42	5684965	2393	49.29	2375	2395	2365	3085	1665	2375	2375.66	0.54	0	124	2435	2405	2355	2325	2275	2420	2340	126	710	1000	1710	5	1	12607989	298	-1.63	0.19	12	0.02	-1448.00	12579.00	3750	20221026	-36.93	2305	20231024	2.60	3550	-33.38	20230117	2305	2.60	20231024	3750	-36.93	20221026	2305	2.60	20231024	0.06	N	002820	1000	126 억		68012	N	N	0	N	00	N
41	20231025	090134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2375	0	3	0.00	1992625	839	17.28	2375	2375	2375	3085	1665	2375	2375.00	0.54	0	0	2435	2405	2355	2325	2275	2420	2340	126	710	1000	1710	5	1	12607989	299	-1.64	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-36.67	2305	20231024	3.04	3550	-33.10	20230117	2305	3.04	20231024	3750	-36.67	20221026	2305	3.04	20231024	0.06	N	002820	1000	126 억		68012	N	N	0	N	00	N
42	20231024	160132	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2375	25	2	1.06	11328035	4854	40.00	2350	2385	2305	3055	1645	2350	2333.41	0.54	0	97	2590	2470	2410	2290	2230	2440	2260	126	705	1000	1690	5	1	12607989	299	-1.64	0.19	12	0.04	-1448.00	12579.00	3750	20221026	-36.67	2305	20231024	3.04	3550	-33.10	20230117	2305	3.04	20231024	3750	-36.67	20221026	2305	3.04	20231024	0.06	N	002820	1000	126 억		67915	N	N	0	N	00	N
43	20231024	150134	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2380	30	2	1.28	11206905	4803	39.58	2350	2385	2305	3055	1645	2350	2333.31	0.54	0	96	2590	2470	2410	2290	2230	2440	2260	126	705	1000	1690	5	1	12607989	300	-1.64	0.19	12	0.04	-1448.00	12579.00	3750	20221026	-36.53	2305	20231024	3.25	3550	-32.96	20230117	2305	3.25	20231024	3750	-36.53	20221026	2305	3.25	20231024	0.06	N	002820	1000	126 억		67915	N	N	0	N	00	N
44	20231024	140134	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2380	30	2	1.28	11054200	4738	39.04	2350	2385	2305	3055	1645	2350	2333.09	0.54	0	50	2590	2470	2410	2290	2230	2440	2260	126	705	1000	1690	5	1	12607989	300	-1.64	0.19	12	0.04	-1448.00	12579.00	3750	20221026	-36.53	2305	20231024	3.25	3550	-32.96	20230117	2305	3.25	20231024	3750	-36.53	20221026	2305	3.25	20231024	0.06	N	002820	1000	126 억		67915	N	N	0	N	00	N
45	20231024	130135	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2315	-35	5	-1.49	11026060	4726	38.95	2350	2385	2305	3055	1645	2350	2333.06	0.54	0	50	2590	2470	2410	2290	2230	2440	2260	126	705	1000	1690	5	1	12607989	292	-1.60	0.18	12	0.04	-1448.00	12579.00	3750	20221026	-38.27	2305	20231024	0.43	3550	-34.79	20230117	2305	0.43	20231024	3750	-38.27	20221026	2305	0.43	20231024	0.06	N	002820	1000	126 억		67915	N	N	0	N	00	N
46	20231024	120134	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2325	-25	5	-1.06	9877505	4233	34.88	2350	2350	2305	3055	1645	2350	2333.45	0.54	0	48	2590	2470	2410	2290	2230	2440	2260	126	705	1000	1690	5	1	12607989	293	-1.61	0.18	12	0.03	-1448.00	12579.00	3750	20221026	-38.00	2305	20231024	0.87	3550	-34.51	20230117	2305	0.87	20231024	3750	-38.00	20221026	2305	0.87	20231024	0.06	N	002820	1000	126 억		67915	N	N	0	N	00	N
47	20231024	110134	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2320	-30	5	-1.28	8845395	3786	31.20	2350	2350	2305	3055	1645	2350	2336.34	0.54	0	46	2590	2470	2410	2290	2230	2440	2260	126	705	1000	1690	5	1	12607989	293	-1.60	0.18	12	0.03	-1448.00	12579.00	3750	20221026	-38.13	2305	20231024	0.65	3550	-34.65	20230117	2305	0.65	20231024	3750	-38.13	20221026	2305	0.65	20231024	0.06	N	002820	1000	126 억		67915	N	N	0	N	00	N
48	20231024	100134	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2325	-25	5	-1.06	8805955	3769	31.06	2350	2350	2305	3055	1645	2350	2336.42	0.54	0	46	2590	2470	2410	2290	2230	2440	2260	126	705	1000	1690	5	1	12607989	293	-1.61	0.18	12	0.03	-1448.00	12579.00	3750	20221026	-38.00	2305	20231024	0.87	3550	-34.51	20230117	2305	0.87	20231024	3750	-38.00	20221026	2305	0.87	20231024	0.06	N	002820	1000	126 억		67915	N	N	0	N	00	N
49	20231024	090134	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2350	0	3	0.00	3266940	1402	11.55	2350	2350	2305	3055	1645	2350	2330.20	0.54	0	0	2590	2470	2410	2290	2230	2440	2260	126	705	1000	1690	5	1	12607989	296	-1.62	0.19	12	0.01	-1448.00	12579.00	3750	20221026	-37.33	2305	20231024	1.95	3550	-33.80	20230117	2305	1.95	20231024	3750	-37.33	20221026	2305	1.95	20231024	0.06	N	002820	1000	126 억		67915	N	N	0	N	00	N
50	20231023	160133	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2350	-195	5	-7.66	29348065	12115	301.59	2410	2530	2350	3305	1785	2545	2422.46	0.54	0	-117	2645	2595	2500	2450	2355	2617	2472	126	760	1000	1830	5	1	12607989	296	-1.62	0.19	12	0.10	-1448.00	12579.00	3750	20221026	-37.33	2350	20231023	0.00	3550	-33.80	20230117	2350	0.00	20231023	3750	-37.33	20221026	2350	0.00	20231023	0.06	N	002820	1000	126 억		68062	N	N	0	N	00	N
51	20231023	150133	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2415	-130	5	-5.11	23294275	9544	237.59	2410	2530	2385	3305	1785	2545	2440.72	0.54	0	-119	2645	2595	2500	2450	2355	2617	2472	126	760	1000	1830	5	1	12607989	304	-1.67	0.19	12	0.08	-1448.00	12579.00	3750	20221026	-35.60	2385	20231023	1.26	3550	-31.97	20230117	2385	1.26	20231023	3750	-35.60	20221026	2385	1.26	20231023	0.06	N	002820	1000	126 억		68062	N	N	0	N	00	N
52	20231023	140133	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2480	-65	5	-2.55	5931970	2425	60.37	2410	2520	2410	3305	1785	2545	2446.17	0.54	0	-55	2645	2595	2500	2450	2355	2617	2472	126	760	1000	1830	5	1	12607989	313	-1.71	0.20	12	0.02	-1448.00	12579.00	3750	20221026	-33.87	2405	20231020	3.12	3550	-30.14	20230117	2405	3.12	20231020	3750	-33.87	20221026	2405	3.12	20231020	0.06	N	002820	1000	126 억		68062	N	N	0	N	00	N
53	20231023	130134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	-85	5	-3.34	4212345	1726	42.97	2410	2520	2410	3305	1785	2545	2440.52	0.54	0	-55	2645	2595	2500	2450	2355	2617	2472	126	760	1000	1830	5	1	12607989	310	-1.70	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-34.40	2405	20231020	2.29	3550	-30.70	20230117	2405	2.29	20231020	3750	-34.40	20221026	2405	2.29	20231020	0.06	N	002820	1000	126 억		68062	N	N	0	N	00	N
54	20231023	120132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	-85	5	-3.34	3474345	1426	35.50	2410	2520	2410	3305	1785	2545	2436.43	0.54	0	-55	2645	2595	2500	2450	2355	2617	2472	126	760	1000	1830	5	1	12607989	310	-1.70	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-34.40	2405	20231020	2.29	3550	-30.70	20230117	2405	2.29	20231020	3750	-34.40	20221026	2405	2.29	20231020	0.06	N	002820	1000	126 억		68062	N	N	0	N	00	N
55	20231023	110133	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2480	-65	5	-2.55	2719125	1119	27.86	2410	2520	2410	3305	1785	2545	2429.96	0.54	0	-55	2645	2595	2500	2450	2355	2617	2472	126	760	1000	1830	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-33.87	2405	20231020	3.12	3550	-30.14	20230117	2405	3.12	20231020	3750	-33.87	20221026	2405	3.12	20231020	0.06	N	002820	1000	126 억		68062	N	N	0	N	00	N
56	20231023	100132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2510	-35	5	-1.38	1041350	431	10.73	2410	2520	2410	3305	1785	2545	2416.13	0.54	0	-10	2645	2595	2500	2450	2355	2617	2472	126	760	1000	1830	5	1	12607989	316	-1.73	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-33.07	2405	20231020	4.37	3550	-29.30	20230117	2405	4.37	20231020	3750	-33.07	20221026	2405	4.37	20231020	0.06	N	002820	1000	126 억		68062	N	N	0	N	00	N
57	20231023	090134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	0.54	0	0	2645	2595	2500	2450	2355	2617	2472	126	760	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-32.13	2405	20231020	5.82	3550	-28.31	20230117	2405	5.82	20231020	3750	-32.13	20221026	2405	5.82	20231020	0.06	N	002820	1000	126 억		68062	N	N	0	N	00	N
58	20231020	160133	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2545	-5	5	-0.20	9902375	4017	564.19	2545	2550	2405	3315	1785	2550	2465.12	0.54	0	-22	2596	2572	2561	2537	2526	2567	2532	126	765	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.03	-1448.00	12579.00	3750	20221026	-32.13	2405	20231020	5.82	3550	-28.31	20230117	2405	5.82	20231020	3750	-32.13	20221026	2405	5.82	20231020	0.06	N	002820	1000	126 억		68117	N	N	0	N	00	N
59	20231020	150133	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2485	-65	5	-2.55	8968780	3642	511.52	2545	2550	2405	3315	1785	2550	2462.60	0.54	0	292	2596	2572	2561	2537	2526	2567	2532	126	765	1000	1830	5	1	12607989	313	-1.72	0.20	12	0.03	-1448.00	12579.00	3750	20221026	-33.73	2405	20231020	3.33	3550	-30.00	20230117	2405	3.33	20231020	3750	-33.73	20221026	2405	3.33	20231020	0.06	N	002820	1000	126 억		68117	N	N	0	N	00	N
60	20231020	140134	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2490	-60	5	-2.35	8899295	3614	507.58	2545	2550	2405	3315	1785	2550	2462.45	0.54	0	297	2596	2572	2561	2537	2526	2567	2532	126	765	1000	1830	5	1	12607989	314	-1.72	0.20	12	0.03	-1448.00	12579.00	3750	20221026	-33.60	2405	20231020	3.53	3550	-29.86	20230117	2405	3.53	20231020	3750	-33.60	20221026	2405	3.53	20231020	0.06	N	002820	1000	126 억		68117	N	N	0	N	00	N
61	20231020	130130	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2505	-45	5	-1.76	8869415	3602	505.90	2545	2550	2405	3315	1785	2550	2462.36	0.54	0	298	2596	2572	2561	2537	2526	2567	2532	126	765	1000	1830	5	1	12607989	316	-1.73	0.20	12	0.03	-1448.00	12579.00	3750	20221026	-33.20	2405	20231020	4.16	3550	-29.44	20230117	2405	4.16	20231020	3750	-33.20	20221026	2405	4.16	20231020	0.06	N	002820	1000	126 억		68117	N	N	0	N	00	N
62	20231020	120132	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2440	-110	5	-4.31	8495960	3449	484.41	2545	2550	2405	3315	1785	2550	2463.31	0.54	0	303	2596	2572	2561	2537	2526	2567	2532	126	765	1000	1830	5	1	12607989	308	-1.69	0.19	12	0.03	-1448.00	12579.00	3750	20221026	-34.93	2405	20231020	1.46	3550	-31.27	20230117	2405	1.46	20231020	3750	-34.93	20221026	2405	1.46	20231020	0.06	N	002820	1000	126 억		68117	N	N	0	N	00	N
63	20231020	110133	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2415	-135	5	-5.29	7331085	2972	417.42	2545	2550	2405	3315	1785	2550	2466.72	0.54	0	308	2596	2572	2561	2537	2526	2567	2532	126	765	1000	1830	5	1	12607989	304	-1.67	0.19	12	0.02	-1448.00	12579.00	3750	20221026	-35.60	2405	20231020	0.42	3550	-31.97	20230117	2405	0.42	20231020	3750	-35.60	20221026	2405	0.42	20231020	0.06	N	002820	1000	126 억		68117	N	N	0	N	00	N
64	20231020	100132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	0	3	0.00	17825	7	0.98	2545	2550	2545	3315	1785	2550	2546.43	0.54	0	0	2596	2572	2561	2537	2526	2567	2532	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68117	N	N	0	N	00	N
65	20231020	090133	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	-5	5	-0.20	12725	5	0.70	2545	2545	2545	3315	1785	2550	2545.00	0.54	0	0	2596	2572	2561	2537	2526	2567	2532	126	765	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-32.13	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3750	-32.13	20221026	2500	1.80	20230726	0.06	N	002820	1000	126 억		68117	N	N	0	N	00	N
66	20231019	160132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	-20	5	-0.78	1822205	712	62.51	2570	2585	2550	3340	1800	2570	2559.28	0.54	0	-11	2613	2591	2558	2536	2503	2602	2547	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68132	N	N	0	N	00	N
67	20231019	150132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	10	2	0.39	858030	334	29.32	2570	2585	2550	3340	1800	2570	2568.95	0.54	0	-13	2613	2591	2558	2536	2503	2602	2547	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.00	-1448.00	12579.00	3750	20221026	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		68132	N	N	0	N	00	N
68	20231019	140133	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	-20	5	-0.78	814230	317	27.83	2570	2580	2550	3340	1800	2570	2568.55	0.54	0	-4	2613	2591	2558	2536	2503	2602	2547	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68132	N	N	0	N	00	N
69	20231019	130132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	0	3	0.00	750480	292	25.64	2570	2580	2570	3340	1800	2570	2570.14	0.54	0	-4	2613	2591	2558	2536	2503	2602	2547	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68132	N	N	0	N	00	N
70	20231019	120132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	0	3	0.00	750480	292	25.64	2570	2580	2570	3340	1800	2570	2570.14	0.54	0	-4	2613	2591	2558	2536	2503	2602	2547	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68132	N	N	0	N	00	N
71	20231019	110132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	0	3	0.00	750480	292	25.64	2570	2580	2570	3340	1800	2570	2570.14	0.54	0	-4	2613	2591	2558	2536	2503	2602	2547	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68132	N	N	0	N	00	N
72	20231019	100132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	0	3	0.00	532020	207	18.17	2570	2580	2570	3340	1800	2570	2570.14	0.54	0	-3	2613	2591	2558	2536	2503	2602	2547	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68132	N	N	0	N	00	N
73	20231019	090132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	0	3	0.00	257000	100	8.78	2570	2570	2570	3340	1800	2570	2570.00	0.54	0	0	2613	2591	2558	2536	2503	2602	2547	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68132	N	N	0	N	00	N
74	20231018	160132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	20	2	0.78	2897055	1139	30.58	2550	2580	2525	3315	1785	2550	2543.51	0.54	0	1	2626	2587	2556	2517	2486	2572	2502	126	765	1000	1830	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68131	N	N	0	N	00	N
75	20231018	150132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	20	2	0.78	2552675	1005	26.98	2550	2580	2525	3315	1785	2550	2539.98	0.54	0	2	2626	2587	2556	2517	2486	2572	2502	126	765	1000	1830	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68131	N	N	0	N	00	N
76	20231018	140130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	20	2	0.78	2522045	993	26.66	2550	2580	2525	3315	1785	2550	2539.82	0.54	0	2	2626	2587	2556	2517	2486	2572	2502	126	765	1000	1830	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68131	N	N	0	N	00	N
77	20231018	130131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	20	2	0.78	2522045	993	26.66	2550	2580	2525	3315	1785	2550	2539.82	0.54	0	2	2626	2587	2556	2517	2486	2572	2502	126	765	1000	1830	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68131	N	N	0	N	00	N
78	20231018	120132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	30	2	1.18	2463515	970	26.04	2550	2580	2525	3315	1785	2550	2539.71	0.54	0	1	2626	2587	2556	2517	2486	2572	2502	126	765	1000	1830	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	3750	20221026	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		68131	N	N	0	N	00	N
79	20231018	110132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	0	3	0.00	428370	168	4.51	2550	2550	2535	3315	1785	2550	2549.82	0.54	0	2	2626	2587	2556	2517	2486	2572	2502	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68131	N	N	0	N	00	N
80	20231018	100132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	0	3	0.00	420750	165	4.43	2550	2550	2550	3315	1785	2550	2550.00	0.54	0	0	2626	2587	2556	2517	2486	2572	2502	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68131	N	N	0	N	00	N
81	20231018	090131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	0	3	0.00	290700	114	3.06	2550	2550	2550	3315	1785	2550	2550.00	0.54	0	0	2626	2587	2556	2517	2486	2572	2502	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68131	N	N	0	N	00	N
82	20231017	160132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	-45	5	-1.73	9515260	3724	273.82	2595	2595	2525	3370	1820	2595	2555.23	0.54	0	-146	2638	2616	2593	2571	2548	2627	2582	126	775	1000	1860	5	1	12607989	322	-1.76	0.20	12	0.03	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68277	N	N	0	N	00	N
83	20231017	150131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	-15	5	-0.58	6205100	2426	178.38	2595	2595	2525	3370	1820	2595	2557.75	0.54	0	-140	2638	2616	2593	2571	2548	2627	2582	126	775	1000	1860	5	1	12607989	325	-1.78	0.21	12	0.02	-1448.00	12579.00	3750	20221026	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		68277	N	N	0	N	00	N
84	20231017	140132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	-45	5	-1.73	4898110	1910	140.44	2595	2595	2525	3370	1820	2595	2564.46	0.54	0	-106	2638	2616	2593	2571	2548	2627	2582	126	775	1000	1860	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68277	N	N	0	N	00	N
85	20231017	130132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	-45	5	-1.73	4895560	1909	140.37	2595	2595	2525	3370	1820	2595	2564.46	0.54	0	-106	2638	2616	2593	2571	2548	2627	2582	126	775	1000	1860	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3750	20221026	-32.00	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		68277	N	N	0	N	00	N
86	20231017	120132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	-50	5	-1.93	4887915	1906	140.15	2595	2595	2525	3370	1820	2595	2564.49	0.54	0	-105	2638	2616	2593	2571	2548	2627	2582	126	775	1000	1860	5	1	12607989	321	-1.76	0.20	12	0.02	-1448.00	12579.00	3750	20221026	-32.13	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3750	-32.13	20221026	2500	1.80	20230726	0.06	N	002820	1000	126 억		68277	N	N	0	N	00	N
87	20231017	110130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	-50	5	-1.93	4887915	1906	140.15	2595	2595	2525	3370	1820	2595	2564.49	0.54	0	-105	2638	2616	2593	2571	2548	2627	2582	126	775	1000	1860	5	1	12607989	321	-1.76	0.20	12	0.02	-1448.00	12579.00	3750	20221026	-32.13	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3750	-32.13	20221026	2500	1.80	20230726	0.06	N	002820	1000	126 억		68277	N	N	0	N	00	N
88	20231017	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	-50	5	-1.93	2966110	1146	84.26	2595	2595	2545	3370	1820	2595	2588.23	0.54	0	-116	2638	2616	2593	2571	2548	2627	2582	126	775	1000	1860	5	1	12607989	321	-1.76	0.20	12	0.01	-1448.00	12579.00	3750	20221026	-32.13	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3750	-32.13	20221026	2500	1.80	20230726	0.06	N	002820	1000	126 억		68277	N	N	0	N	00	N
89	20231017	090131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2595	0	3	0.00	2595	1	0.07	2595	2595	2595	3370	1820	2595	2595.00	0.54	0	0	2638	2616	2593	2571	2548	2627	2582	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3750	20221026	-30.80	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	3750	-30.80	20221026	2500	3.80	20230726	0.06	N	002820	1000	126 억		68277	N	N	0	N	00	N
90	20231016	160131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2595	25	2	0.97	3454705	1338	12.55	2570	2615	2570	3340	1800	2570	2581.99	0.54	0	18	2633	2601	2568	2536	2503	2585	2520	126	770	1000	1850	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3750	20221026	-30.80	2500	20230726	3.80	3550	-26.90	20230117	2500	3.80	20230726	3750	-30.80	20221026	2500	3.80	20230726	0.06	N	002820	1000	126 억		68259	N	N	0	N	00	N
91	20231016	150130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	10	2	0.39	3142715	1217	11.41	2570	2615	2570	3340	1800	2570	2582.35	0.54	0	19	2633	2601	2568	2536	2503	2585	2520	126	770	1000	1850	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	3750	20221026	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		68259	N	N	0	N	00	N
92	20231016	140131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2585	15	2	0.58	2827855	1095	10.27	2570	2615	2570	3340	1800	2570	2582.52	0.54	0	12	2633	2601	2568	2536	2503	2585	2520	126	770	1000	1850	5	1	12607989	326	-1.79	0.21	12	0.01	-1448.00	12579.00	3750	20221026	-31.07	2500	20230726	3.40	3550	-27.18	20230117	2500	3.40	20230726	3750	-31.07	20221026	2500	3.40	20230726	0.06	N	002820	1000	126 억		68259	N	N	0	N	00	N
93	20231016	130131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	30	2	1.17	737385	285	2.67	2570	2615	2570	3340	1800	2570	2587.32	0.54	0	2	2633	2601	2568	2536	2503	2585	2520	126	770	1000	1850	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	3750	20221026	-30.67	2500	20230726	4.00	3550	-26.76	20230117	2500	4.00	20230726	3750	-30.67	20221026	2500	4.00	20230726	0.06	N	002820	1000	126 억		68259	N	N	0	N	00	N
94	20231016	120133	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2615	45	2	1.75	627990	243	2.28	2570	2615	2570	3340	1800	2570	2584.32	0.54	0	-1	2633	2601	2568	2536	2503	2585	2520	126	770	1000	1850	5	1	12607989	330	-1.81	0.21	12	0.00	-1448.00	12579.00	3750	20221026	-30.27	2500	20230726	4.60	3550	-26.34	20230117	2500	4.60	20230726	3750	-30.27	20221026	2500	4.60	20230726	0.06	N	002820	1000	126 억		68259	N	N	0	N	00	N
95	20231016	110131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	20	2	0.78	518180	201	1.89	2570	2615	2570	3340	1800	2570	2578.01	0.54	0	0	2633	2601	2568	2536	2503	2585	2520	126	770	1000	1850	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3750	20221026	-30.93	2500	20230726	3.60	3550	-27.04	20230117	2500	3.60	20230726	3750	-30.93	20221026	2500	3.60	20230726	0.06	N	002820	1000	126 억		68259	N	N	0	N	00	N
96	20231016	100129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	0	3	0.00	380360	148	1.39	2570	2570	2570	3340	1800	2570	2570.00	0.54	0	0	2633	2601	2568	2536	2503	2585	2520	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68259	N	N	0	N	00	N
97	20231016	090130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2570	0	3	0.00	380360	148	1.39	2570	2570	2570	3340	1800	2570	2570.00	0.54	0	0	2633	2601	2568	2536	2503	2585	2520	126	770	1000	1850	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3750	20221026	-31.47	2500	20230726	2.80	3550	-27.61	20230117	2500	2.80	20230726	3750	-31.47	20221026	2500	2.80	20230726	0.06	N	002820	1000	126 억		68259	N	N	0	N	00	N
98	20231012	160131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	45	2	1.78	25513655	9846	222.76	2535	2635	2535	3295	1775	2535	2591.27	0.54	0	-4	2588	2561	2533	2506	2478	2547	2492	126	760	1000	1820	5	1	12607989	325	-1.78	0.21	12	0.08	-1448.00	12579.00	3750	20221007	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		67997	N	N	0	N	00	N
99	20231012	150130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	45	2	1.78	25330460	9775	221.15	2535	2635	2535	3295	1775	2535	2591.35	0.54	0	38	2588	2561	2533	2506	2478	2547	2492	126	760	1000	1820	5	1	12607989	325	-1.78	0.21	12	0.08	-1448.00	12579.00	3750	20221007	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		67997	N	N	0	N	00	N
100	20231012	140130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	45	2	1.78	25325300	9773	221.11	2535	2635	2535	3295	1775	2535	2591.35	0.54	0	40	2588	2561	2533	2506	2478	2547	2492	126	760	1000	1820	5	1	12607989	325	-1.78	0.21	12	0.08	-1448.00	12579.00	3750	20221007	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		67997	N	N	0	N	00	N
101	20231012	130130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	45	2	1.78	4311950	1689	38.21	2535	2585	2535	3295	1775	2535	2552.96	0.54	0	-1	2588	2561	2533	2506	2478	2547	2492	126	760	1000	1820	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	3750	20221007	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		67997	N	N	0	N	00	N
102	20231012	120132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	45	2	1.78	4247450	1664	37.65	2535	2585	2535	3295	1775	2535	2552.55	0.54	0	-1	2588	2561	2533	2506	2478	2547	2492	126	760	1000	1820	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	3750	20221007	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		67997	N	N	0	N	00	N
103	20231012	110132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2580	45	2	1.78	3202610	1259	28.48	2535	2585	2535	3295	1775	2535	2543.77	0.54	0	-1	2588	2561	2533	2506	2478	2547	2492	126	760	1000	1820	5	1	12607989	325	-1.78	0.21	12	0.01	-1448.00	12579.00	3750	20221007	-31.20	2500	20230726	3.20	3550	-27.32	20230117	2500	3.20	20230726	3750	-31.20	20221026	2500	3.20	20230726	0.06	N	002820	1000	126 억		67997	N	N	0	N	00	N
104	20231012	100132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2565	30	2	1.18	2266370	894	20.23	2535	2585	2535	3295	1775	2535	2535.09	0.54	0	0	2588	2561	2533	2506	2478	2547	2492	126	760	1000	1820	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3750	20221007	-31.60	2500	20230726	2.60	3550	-27.75	20230117	2500	2.60	20230726	3750	-31.60	20221026	2500	2.60	20230726	0.06	N	002820	1000	126 억		67997	N	N	0	N	00	N
105	20231012	090131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2535	0	3	0.00	1668030	658	14.89	2535	2535	2535	3295	1775	2535	2535.00	0.54	0	0	2588	2561	2533	2506	2478	2547	2492	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3750	20221007	-32.40	2500	20230726	1.40	3550	-28.59	20230117	2500	1.40	20230726	3750	-32.40	20221026	2500	1.40	20230726	0.06	N	002820	1000	126 억		67997	N	N	0	N	00	N
106	20231011	160132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2535	-25	5	-0.98	11172905	4420	164.99	2545	2560	2505	3325	1795	2560	2527.79	0.54	0	-1	2590	2575	2545	2530	2500	2582	2537	126	765	1000	1840	5	1	12607989	320	-1.75	0.20	12	0.04	-1448.00	12579.00	3795	20221006	-33.20	2500	20230726	1.40	3550	-28.59	20230117	2500	1.40	20230726	3750	-32.40	20221026	2500	1.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
107	20231011	150130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	-10	5	-0.39	7784935	3075	114.78	2545	2560	2505	3325	1795	2560	2531.69	0.54	0	1	2590	2575	2545	2530	2500	2582	2537	126	765	1000	1840	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-32.81	2500	20230726	2.00	3550	-28.17	20230117	2500	2.00	20230726	3750	-32.00	20221026	2500	2.00	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
108	20231011	140131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2505	-55	5	-2.15	6507810	2574	96.08	2545	2560	2505	3325	1795	2560	2528.29	0.54	0	0	2590	2575	2545	2530	2500	2582	2537	126	765	1000	1840	5	1	12607989	316	-1.73	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-33.99	2500	20230726	0.20	3550	-29.44	20230117	2500	0.20	20230726	3750	-33.20	20221026	2500	0.20	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
109	20231011	130130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2560	0	3	0.00	3189910	1255	46.85	2545	2560	2520	3325	1795	2560	2541.76	0.54	0	0	2590	2575	2545	2530	2500	2582	2537	126	765	1000	1840	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-32.54	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	3750	-31.73	20221026	2500	2.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
110	20231011	120132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2560	0	3	0.00	2133430	838	31.28	2545	2560	2520	3325	1795	2560	2545.86	0.54	0	0	2590	2575	2545	2530	2500	2582	2537	126	765	1000	1840	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-32.54	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	3750	-31.73	20221026	2500	2.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
111	20231011	110131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2560	0	3	0.00	2130870	837	31.24	2545	2560	2520	3325	1795	2560	2545.84	0.54	0	0	2590	2575	2545	2530	2500	2582	2537	126	765	1000	1840	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-32.54	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	3750	-31.73	20221026	2500	2.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
112	20231011	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2560	0	3	0.00	2128310	836	31.21	2545	2560	2520	3325	1795	2560	2545.83	0.54	0	0	2590	2575	2545	2530	2500	2582	2537	126	765	1000	1840	5	1	12607989	323	-1.77	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-32.54	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	3750	-31.73	20221026	2500	2.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
113	20231011	090131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	-15	5	-0.59	5090	2	0.07	2545	2545	2545	3325	1795	2560	2545.00	0.54	0	0	2590	2575	2545	2530	2500	2582	2537	126	765	1000	1840	5	1	12607989	321	-1.76	0.20	12	0.00	-1448.00	12579.00	3795	20221006	-32.94	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3750	-32.13	20221026	2500	1.80	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
114	20231010	160131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2560	35	2	1.39	6777970	2679	123.68	2525	2560	2515	3280	1770	2525	2530.04	0.54	0	0	2558	2541	2528	2511	2498	2535	2505	126	755	1000	1810	5	1	12607989	323	-1.77	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-32.54	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	3750	-31.73	20221026	2500	2.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
115	20231010	150131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2560	35	2	1.39	6749810	2668	123.18	2525	2560	2515	3280	1770	2525	2529.91	0.54	0	0	2558	2541	2528	2511	2498	2535	2505	126	755	1000	1810	5	1	12607989	323	-1.77	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-32.54	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	3750	-31.73	20221026	2500	2.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
116	20231010	140131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2560	35	2	1.39	6742130	2665	123.04	2525	2560	2515	3280	1770	2525	2529.88	0.54	0	0	2558	2541	2528	2511	2498	2535	2505	126	755	1000	1810	5	1	12607989	323	-1.77	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-32.54	2500	20230726	2.40	3550	-27.89	20230117	2500	2.40	20230726	3750	-31.73	20221026	2500	2.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
117	20231010	130130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2515	-10	5	-0.40	5301235	2102	97.05	2525	2535	2515	3280	1770	2525	2522.00	0.54	0	0	2558	2541	2528	2511	2498	2535	2505	126	755	1000	1810	5	1	12607989	317	-1.74	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-33.73	2500	20230726	0.60	3550	-29.15	20230117	2500	0.60	20230726	3750	-32.93	20221026	2500	0.60	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
118	20231010	120130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2515	-10	5	-0.40	5301235	2102	97.05	2525	2535	2515	3280	1770	2525	2522.00	0.54	0	0	2558	2541	2528	2511	2498	2535	2505	126	755	1000	1810	5	1	12607989	317	-1.74	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-33.73	2500	20230726	0.60	3550	-29.15	20230117	2500	0.60	20230726	3750	-32.93	20221026	2500	0.60	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
119	20231010	110128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2535	10	2	0.40	5001745	1983	91.55	2525	2535	2515	3280	1770	2525	2522.31	0.54	0	0	2558	2541	2528	2511	2498	2535	2505	126	755	1000	1810	5	1	12607989	320	-1.75	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-33.20	2500	20230726	1.40	3550	-28.59	20230117	2500	1.40	20230726	3750	-32.40	20221026	2500	1.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
120	20231010	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2515	-10	5	-0.40	4999210	1982	91.51	2525	2525	2515	3280	1770	2525	2522.31	0.54	0	0	2558	2541	2528	2511	2498	2535	2505	126	755	1000	1810	5	1	12607989	317	-1.74	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-33.73	2500	20230726	0.60	3550	-29.15	20230117	2500	0.60	20230726	3750	-32.93	20221026	2500	0.60	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
121	20231010	090130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2525	0	3	0.00	2628525	1041	48.06	2525	2525	2525	3280	1770	2525	2525.00	0.54	0	0	2558	2541	2528	2511	2498	2535	2505	126	755	1000	1810	5	1	12607989	318	-1.74	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-33.47	2500	20230726	1.00	3550	-28.87	20230117	2500	1.00	20230726	3750	-32.67	20221026	2500	1.00	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
122	20231006	160130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2525	-20	5	-0.79	5497700	2166	143.82	2530	2545	2515	3305	1785	2545	2538.18	0.54	0	1	2575	2560	2550	2535	2525	2555	2530	126	760	1000	1830	5	1	12607989	318	-1.74	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-33.47	2500	20230726	1.00	3550	-28.87	20230117	2500	1.00	20230726	3795	-33.47	20221006	2500	1.00	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
123	20231006	150128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2530	-15	5	-0.59	5406725	2130	141.43	2530	2545	2515	3305	1785	2545	2538.37	0.54	0	-7	2575	2560	2550	2535	2525	2555	2530	126	760	1000	1830	5	1	12607989	319	-1.75	0.20	12	0.02	-1448.00	12579.00	3795	20221006	-33.33	2500	20230726	1.20	3550	-28.73	20230117	2500	1.20	20230726	3795	-33.33	20221006	2500	1.20	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
124	20231006	140130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2535	-10	5	-0.39	4245550	1671	110.96	2530	2545	2515	3305	1785	2545	2540.72	0.54	0	-7	2575	2560	2550	2535	2525	2555	2530	126	760	1000	1830	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-33.20	2500	20230726	1.40	3550	-28.59	20230117	2500	1.40	20230726	3795	-33.20	20221006	2500	1.40	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
125	20231006	130129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	0	3	0.00	3099700	1219	80.94	2530	2545	2515	3305	1785	2545	2542.82	0.54	0	-7	2575	2560	2550	2535	2525	2555	2530	126	760	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-32.94	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3795	-32.94	20221006	2500	1.80	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
126	20231006	120129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	0	3	0.00	2590700	1019	67.66	2530	2545	2515	3305	1785	2545	2542.39	0.54	0	-7	2575	2560	2550	2535	2525	2555	2530	126	760	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-32.94	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3795	-32.94	20221006	2500	1.80	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
127	20231006	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	0	3	0.00	2191205	862	57.24	2530	2545	2515	3305	1785	2545	2542.00	0.54	0	0	2575	2560	2550	2535	2525	2555	2530	126	760	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.01	-1448.00	12579.00	3795	20221006	-32.94	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3795	-32.94	20221006	2500	1.80	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
128	20231006	100129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2540	-5	5	-0.20	1035570	407	27.03	2530	2545	2530	3305	1785	2545	2544.40	0.54	0	0	2575	2560	2550	2535	2525	2555	2530	126	760	1000	1830	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3795	20221006	-33.07	2500	20230726	1.60	3550	-28.45	20230117	2500	1.60	20230726	3795	-33.07	20221006	2500	1.60	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N
129	20231006	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	0.54	0	0	2575	2560	2550	2535	2525	2555	2530	126	760	1000	1830	5	1	12607989	321	-1.76	0.20	12	0.00	-1448.00	12579.00	3795	20221006	-32.94	2500	20230726	1.80	3550	-28.31	20230117	2500	1.80	20230726	3795	-32.94	20221006	2500	1.80	20230726	0.06	N	002820	1000	126 억		67998	N	N	0	N	00	N