KissMeData/002820/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	10	2	0.39	8028020	3146	183.44	2590	2605	2485	3365	1815	2590	2551.80	0.54	-79	2646	2617	2561	2532	2476	2632	2547	126	775	1000	1860	5	1	12607989	328	-1.80	0.21	12	0.02	-1448.00	12579.00	3615	20221205	-28.08	2270	20231030	14.54	3550	-26.76	20230117	2270	14.54	20231030	3615	-28.08	20221205	2270	14.54	20231030	0.05	N	002820	1000	126 억	68060	N	N	0	N	N
3	20231130	150140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-25	5	-0.97	6758320	2656	154.87	2590	2590	2485	3365	1815	2590	2544.55	0.54	-78	2646	2617	2561	2532	2476	2632	2547	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.05	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3615	-29.05	20221205	2270	13.00	20231030	0.05	N	002820	1000	126 억	68060	N	N	0	N	N
4	20231130	140141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-20	5	-0.77	6748125	2652	154.64	2590	2590	2485	3365	1815	2590	2544.54	0.54	-77	2646	2617	2561	2532	2476	2632	2547	126	775	1000	1860	5	1	12607989	324	-1.77	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	68060	N	N	0	N	N
5	20231130	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-40	5	-1.54	5750350	2262	131.90	2590	2590	2485	3365	1815	2590	2542.15	0.54	119	2646	2617	2561	2532	2476	2632	2547	126	775	1000	1860	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	68060	N	N	0	N	N
6	20231130	120141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-40	5	-1.54	5750350	2262	131.90	2590	2590	2485	3365	1815	2590	2542.15	0.54	119	2646	2617	2561	2532	2476	2632	2547	126	775	1000	1860	5	1	12607989	322	-1.76	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	68060	N	N	0	N	N
7	20231130	110140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-35	5	-1.35	3744125	1464	85.36	2590	2590	2510	3365	1815	2590	2557.46	0.54	-77	2646	2617	2561	2532	2476	2632	2547	126	775	1000	1860	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.32	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3615	-29.32	20221205	2270	12.56	20231030	0.05	N	002820	1000	126 억	68060	N	N	0	N	N
8	20231130	100140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	0	3	0.00	3210130	1255	73.18	2590	2590	2510	3365	1815	2590	2557.87	0.54	-61	2646	2617	2561	2532	2476	2632	2547	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3615	20221205	-28.35	2270	20231030	14.10	3550	-27.04	20230117	2270	14.10	20231030	3615	-28.35	20221205	2270	14.10	20231030	0.05	N	002820	1000	126 억	68060	N	N	0	N	N
9	20231130	090141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	0	3	0.00	1023050	395	23.03	2590	2590	2590	3365	1815	2590	2590.00	0.54	0	2646	2617	2561	2532	2476	2632	2547	126	775	1000	1860	5	1	12607989	327	-1.79	0.21	12	0.00	-1448.00	12579.00	3615	20221205	-28.35	2270	20231030	14.10	3550	-27.04	20230117	2270	14.10	20231030	3615	-28.35	20221205	2270	14.10	20231030	0.05	N	002820	1000	126 억	68060	N	N	0	N	N
10	20231129	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	50	2	1.97	4331450	1715	47.00	2540	2590	2505	3300	1780	2540	2525.63	0.54	-18	2646	2592	2531	2477	2416	2562	2447	126	760	1000	1820	5	1	12607989	327	-1.79	0.21	12	0.01	-1448.00	12579.00	3615	20221205	-28.35	2270	20231030	14.10	3550	-27.04	20230117	2270	14.10	20231030	3615	-28.35	20221205	2270	14.10	20231030	0.05	N	002820	1000	126 억	68078	N	N	0	N	N
11	20231129	150140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-5	5	-0.20	3501180	1388	38.04	2540	2540	2505	3300	1780	2540	2522.46	0.54	-19	2646	2592	2531	2477	2416	2562	2447	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.88	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3615	-29.88	20221205	2270	11.67	20231030	0.05	N	002820	1000	126 억	68078	N	N	0	N	N
12	20231129	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-5	5	-0.20	3478365	1379	37.79	2540	2540	2505	3300	1780	2540	2522.38	0.54	-19	2646	2592	2531	2477	2416	2562	2447	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.88	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3615	-29.88	20221205	2270	11.67	20231030	0.05	N	002820	1000	126 억	68078	N	N	0	N	N
13	20231129	130142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-5	5	-0.20	3270530	1297	35.54	2540	2540	2515	3300	1780	2540	2521.61	0.54	-18	2646	2592	2531	2477	2416	2562	2447	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.88	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3615	-29.88	20221205	2270	11.67	20231030	0.05	N	002820	1000	126 억	68078	N	N	0	N	N
14	20231129	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-5	5	-0.20	3270530	1297	35.54	2540	2540	2515	3300	1780	2540	2521.61	0.54	-18	2646	2592	2531	2477	2416	2562	2447	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.88	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3615	-29.88	20221205	2270	11.67	20231030	0.05	N	002820	1000	126 억	68078	N	N	0	N	N
15	20231129	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-25	5	-0.98	592555	234	6.41	2540	2540	2515	3300	1780	2540	2532.29	0.54	-11	2646	2592	2531	2477	2416	2562	2447	126	760	1000	1820	5	1	12607989	317	-1.74	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.43	2270	20231030	10.79	3550	-29.15	20230117	2270	10.79	20231030	3615	-30.43	20221205	2270	10.79	20231030	0.05	N	002820	1000	126 억	68078	N	N	0	N	N
16	20231129	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-5	5	-0.20	567405	224	6.14	2540	2540	2515	3300	1780	2540	2533.06	0.54	-11	2646	2592	2531	2477	2416	2562	2447	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.88	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3615	-29.88	20221205	2270	11.67	20231030	0.05	N	002820	1000	126 억	68078	N	N	0	N	N
17	20231129	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	388620	153	4.19	2540	2540	2540	3300	1780	2540	2540.00	0.54	0	2646	2592	2531	2477	2416	2562	2447	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	68078	N	N	0	N	N
18	20231128	160140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-5	5	-0.20	9140530	3649	48.38	2555	2585	2470	3305	1785	2545	2504.94	0.54	-10	2668	2606	2548	2486	2428	2577	2457	126	760	1000	1830	5	1	12607989	320	-1.75	0.20	12	0.03	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	68079	N	N	0	N	N
19	20231128	150133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-50	5	-1.96	8563505	3420	45.35	2555	2585	2470	3305	1785	2545	2503.95	0.54	-4	2668	2606	2548	2486	2428	2577	2457	126	760	1000	1830	5	1	12607989	315	-1.72	0.20	12	0.03	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3615	-30.98	20221205	2270	9.91	20231030	0.05	N	002820	1000	126 억	68079	N	N	0	N	N
20	20231128	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-65	5	-2.55	7735440	3088	40.94	2555	2585	2480	3305	1785	2545	2505.00	0.54	-8	2668	2606	2548	2486	2428	2577	2457	126	760	1000	1830	5	1	12607989	313	-1.71	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-31.40	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3615	-31.40	20221205	2270	9.25	20231030	0.05	N	002820	1000	126 억	68079	N	N	0	N	N
21	20231128	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-50	5	-1.96	7403620	2955	39.18	2555	2585	2490	3305	1785	2545	2505.46	0.54	-8	2668	2606	2548	2486	2428	2577	2457	126	760	1000	1830	5	1	12607989	315	-1.72	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-30.98	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3615	-30.98	20221205	2270	9.91	20231030	0.05	N	002820	1000	126 억	68079	N	N	0	N	N
22	20231128	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-25	5	-0.98	1324440	523	6.93	2555	2585	2520	3305	1785	2545	2532.39	0.54	-4	2668	2606	2548	2486	2428	2577	2457	126	760	1000	1830	5	1	12607989	318	-1.74	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.29	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3615	-30.29	20221205	2270	11.01	20231030	0.05	N	002820	1000	126 억	68079	N	N	0	N	N
23	20231128	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-25	5	-0.98	1077480	425	5.64	2555	2585	2520	3305	1785	2545	2535.25	0.54	-4	2668	2606	2548	2486	2428	2577	2457	126	760	1000	1830	5	1	12607989	318	-1.74	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.29	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3615	-30.29	20221205	2270	11.01	20231030	0.05	N	002820	1000	126 억	68079	N	N	0	N	N
24	20231128	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	20	2	0.79	169230	66	0.88	2555	2585	2550	3305	1785	2545	2564.09	0.54	-4	2668	2606	2548	2486	2428	2577	2457	126	760	1000	1830	5	1	12607989	323	-1.77	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.05	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3615	-29.05	20221205	2270	13.00	20231030	0.05	N	002820	1000	126 억	68079	N	N	0	N	N
25	20231128	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	10	2	0.39	15330	6	0.08	2555	2555	2555	3305	1785	2545	2555.00	0.54	0	2668	2606	2548	2486	2428	2577	2457	126	760	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.32	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3615	-29.32	20221205	2270	12.56	20231030	0.05	N	002820	1000	126 억	68079	N	N	0	N	N
26	20231127	160140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-40	5	-1.55	19183390	7542	706.18	2560	2610	2490	3360	1810	2585	2543.54	0.54	111	2625	2605	2565	2545	2505	2615	2555	126	775	1000	1860	5	1	12607989	321	-1.76	0.20	12	0.06	-1448.00	12579.00	3615	20221205	-29.60	2270	20231030	12.11	3550	-28.31	20230117	2270	12.11	20231030	3615	-29.60	20221205	2270	12.11	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
27	20231127	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-65	5	-2.51	16471285	6474	606.18	2560	2610	2490	3360	1810	2585	2544.22	0.54	573	2625	2605	2565	2545	2505	2615	2555	126	775	1000	1860	5	1	12607989	318	-1.74	0.20	12	0.05	-1448.00	12579.00	3615	20221205	-30.29	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3615	-30.29	20221205	2270	11.01	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
28	20231127	140140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	15	2	0.58	3891820	1504	140.82	2560	2600	2545	3360	1810	2585	2587.65	0.54	-1	2625	2605	2565	2545	2505	2615	2555	126	775	1000	1860	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	3615	20221205	-28.08	2270	20231030	14.54	3550	-26.76	20230117	2270	14.54	20231030	3615	-28.08	20221205	2270	14.54	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
29	20231127	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-15	5	-0.58	2815420	1090	102.06	2560	2600	2545	3360	1810	2585	2582.95	0.54	-1	2625	2605	2565	2545	2505	2615	2555	126	775	1000	1860	5	1	12607989	324	-1.77	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
30	20231127	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-15	5	-0.58	1004140	391	36.61	2560	2575	2545	3360	1810	2585	2568.13	0.54	-1	2625	2605	2565	2545	2505	2615	2555	126	775	1000	1860	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
31	20231127	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-15	5	-0.58	230570	90	8.43	2560	2575	2545	3360	1810	2585	2561.89	0.54	0	2625	2605	2565	2545	2505	2615	2555	126	775	1000	1860	5	1	12607989	324	-1.77	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-28.91	2270	20231030	13.22	3550	-27.61	20230117	2270	13.22	20231030	3615	-28.91	20221205	2270	13.22	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
32	20231127	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-10	5	-0.39	125005	49	4.59	2560	2575	2545	3360	1810	2585	2551.12	0.54	0	2625	2605	2565	2545	2505	2615	2555	126	775	1000	1860	5	1	12607989	325	-1.78	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-28.77	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3615	-28.77	20221205	2270	13.44	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
33	20231127	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-25	5	-0.97	10240	4	0.37	2560	2560	2560	3360	1810	2585	2560.00	0.54	0	2625	2605	2565	2545	2505	2615	2555	126	775	1000	1860	5	1	12607989	323	-1.77	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.18	2270	20231030	12.78	3550	-27.89	20230117	2270	12.78	20231030	3615	-29.18	20221205	2270	12.78	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
34	20231124	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	20	2	0.78	2728525	1068	50.52	2540	2585	2525	3330	1800	2565	2554.80	0.54	1	2681	2622	2551	2492	2421	2652	2522	126	765	1000	1840	5	1	12607989	326	-1.79	0.21	12	0.01	-1448.00	12579.00	3615	20221205	-28.49	2270	20231030	13.88	3550	-27.18	20230117	2270	13.88	20231030	3615	-28.49	20221205	2270	13.88	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
35	20231124	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-10	5	-0.39	1911845	752	35.57	2540	2555	2525	3330	1800	2565	2542.35	0.54	0	2681	2622	2551	2492	2421	2652	2522	126	765	1000	1840	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.32	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3615	-29.32	20221205	2270	12.56	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
36	20231124	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-10	5	-0.39	1911845	752	35.57	2540	2555	2525	3330	1800	2565	2542.35	0.54	0	2681	2622	2551	2492	2421	2652	2522	126	765	1000	1840	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.32	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3615	-29.32	20221205	2270	12.56	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
37	20231124	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-10	5	-0.39	618840	243	11.49	2540	2555	2540	3330	1800	2565	2546.67	0.54	-1	2681	2622	2551	2492	2421	2652	2522	126	765	1000	1840	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.32	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3615	-29.32	20221205	2270	12.56	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
38	20231124	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-15	5	-0.58	595875	234	11.07	2540	2550	2540	3330	1800	2565	2546.47	0.54	-1	2681	2622	2551	2492	2421	2652	2522	126	765	1000	1840	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
39	20231124	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-15	5	-0.58	595875	234	11.07	2540	2550	2540	3330	1800	2565	2546.47	0.54	-1	2681	2622	2551	2492	2421	2652	2522	126	765	1000	1840	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
40	20231124	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-15	5	-0.58	340880	134	6.34	2540	2550	2540	3330	1800	2565	2543.88	0.54	0	2681	2622	2551	2492	2421	2652	2522	126	765	1000	1840	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
41	20231124	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-25	5	-0.97	208280	82	3.88	2540	2540	2540	3330	1800	2565	2540.00	0.54	0	2681	2622	2551	2492	2421	2652	2522	126	765	1000	1840	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67968	N	N	0	N	N
42	20231123	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	25	2	0.98	5361530	2114	116.03	2515	2610	2480	3300	1780	2540	2536.20	0.54	31	2573	2556	2533	2516	2493	2560	2520	126	760	1000	1820	5	1	12607989	323	-1.77	0.20	12	0.02	-1448.00	12579.00	3615	20221205	-29.05	2270	20231030	13.00	3550	-27.75	20230117	2270	13.00	20231030	3615	-29.05	20221205	2270	13.00	20231030	0.05	N	002820	1000	126 억	67941	N	N	1	N	N
43	20231123	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-60	5	-2.36	2135565	849	46.60	2515	2530	2480	3300	1780	2540	2515.39	0.54	4	2573	2556	2533	2516	2493	2560	2520	126	760	1000	1820	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-31.40	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3615	-31.40	20221205	2270	9.25	20231030	0.05	N	002820	1000	126 억	67941	N	N	1	N	N
44	20231123	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-25	5	-0.98	1484380	589	32.33	2515	2530	2515	3300	1780	2540	2520.17	0.54	0	2573	2556	2533	2516	2493	2560	2520	126	760	1000	1820	5	1	12607989	317	-1.74	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.43	2270	20231030	10.79	3550	-29.15	20230117	2270	10.79	20231030	3615	-30.43	20221205	2270	10.79	20231030	0.05	N	002820	1000	126 억	67941	N	N	1	N	N
45	20231123	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-10	5	-0.39	1134795	450	24.70	2515	2530	2515	3300	1780	2540	2521.77	0.54	0	2573	2556	2533	2516	2493	2560	2520	126	760	1000	1820	5	1	12607989	319	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.01	2270	20231030	11.45	3550	-28.73	20230117	2270	11.45	20231030	3615	-30.01	20221205	2270	11.45	20231030	0.05	N	002820	1000	126 억	67941	N	N	1	N	N
46	20231123	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-10	5	-0.39	1026005	407	22.34	2515	2530	2515	3300	1780	2540	2520.90	0.54	0	2573	2556	2533	2516	2493	2560	2520	126	760	1000	1820	5	1	12607989	319	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.01	2270	20231030	11.45	3550	-28.73	20230117	2270	11.45	20231030	3615	-30.01	20221205	2270	11.45	20231030	0.05	N	002820	1000	126 억	67941	N	N	1	N	N
47	20231123	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-10	5	-0.39	932395	370	20.31	2515	2530	2515	3300	1780	2540	2519.99	0.54	0	2573	2556	2533	2516	2493	2560	2520	126	760	1000	1820	5	1	12607989	319	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.01	2270	20231030	11.45	3550	-28.73	20230117	2270	11.45	20231030	3615	-30.01	20221205	2270	11.45	20231030	0.05	N	002820	1000	126 억	67941	N	N	1	N	N
48	20231123	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-10	5	-0.39	623735	248	13.61	2515	2530	2515	3300	1780	2540	2515.06	0.54	0	2573	2556	2533	2516	2493	2560	2520	126	760	1000	1820	5	1	12607989	319	-1.75	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.01	2270	20231030	11.45	3550	-28.73	20230117	2270	11.45	20231030	3615	-30.01	20221205	2270	11.45	20231030	0.05	N	002820	1000	126 억	67941	N	N	1	N	N
49	20231123	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-25	5	-0.98	291740	116	6.37	2515	2515	2515	3300	1780	2540	2515.00	0.54	0	2573	2556	2533	2516	2493	2560	2520	126	760	1000	1820	5	1	12607989	317	-1.74	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.43	2270	20231030	10.79	3550	-29.15	20230117	2270	10.79	20231030	3615	-30.43	20221205	2270	10.79	20231030	0.05	N	002820	1000	126 억	67941	N	N	1	N	N
50	20231122	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-10	5	-0.39	4626225	1822	184.41	2540	2550	2510	3315	1785	2550	2539.09	0.54	17	2636	2592	2551	2507	2466	2572	2487	126	765	1000	1830	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67924	N	N	1	N	N
51	20231122	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-10	5	-0.39	4430645	1745	176.62	2540	2550	2510	3315	1785	2550	2539.05	0.54	6	2636	2592	2551	2507	2466	2572	2487	126	765	1000	1830	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67924	N	N	2	N	N
52	20231122	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	4385065	1727	174.80	2540	2550	2510	3315	1785	2550	2539.12	0.54	17	2636	2592	2551	2507	2466	2572	2487	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	67924	N	N	2	N	N
53	20231122	130141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	4272865	1683	170.34	2540	2550	2510	3315	1785	2550	2538.84	0.54	17	2636	2592	2551	2507	2466	2572	2487	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	67924	N	N	2	N	N
54	20231122	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	4272865	1683	170.34	2540	2550	2510	3315	1785	2550	2538.84	0.54	17	2636	2592	2551	2507	2466	2572	2487	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	67924	N	N	2	N	N
55	20231122	110143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-30	5	-1.18	4224720	1664	168.42	2540	2550	2520	3315	1785	2550	2538.89	0.54	17	2636	2592	2551	2507	2466	2572	2487	126	765	1000	1830	5	1	12607989	318	-1.74	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-30.29	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3615	-30.29	20221205	2270	11.01	20231030	0.05	N	002820	1000	126 억	67924	N	N	2	N	N
56	20231122	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-30	5	-1.18	4018050	1582	160.12	2540	2550	2520	3315	1785	2550	2539.85	0.54	12	2636	2592	2551	2507	2466	2572	2487	126	765	1000	1830	5	1	12607989	318	-1.74	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-30.29	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3615	-30.29	20221205	2270	11.01	20231030	0.05	N	002820	1000	126 억	67924	N	N	2	N	N
57	20231122	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.54	0	2636	2592	2551	2507	2466	2572	2487	126	765	1000	1830	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	67924	N	N	2	N	N
58	20231121	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-50	5	-1.92	2500840	988	132.44	2595	2595	2510	3380	1820	2600	2531.21	0.54	-14	2700	2650	2550	2500	2400	2675	2525	126	780	1000	1870	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.46	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3615	-29.46	20221205	2270	12.33	20231030	0.05	N	002820	1000	126 억	67938	N	N	2	N	N
59	20231121	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-60	5	-2.31	2358040	932	124.93	2595	2595	2510	3380	1820	2600	2530.09	0.54	-9	2700	2650	2550	2500	2400	2675	2525	126	780	1000	1870	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67938	N	N	5	N	N
60	20231121	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-60	5	-2.31	2159940	854	114.48	2595	2595	2510	3380	1820	2600	2529.20	0.54	-9	2700	2650	2550	2500	2400	2675	2525	126	780	1000	1870	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3615	20221205	-29.74	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3615	-29.74	20221205	2270	11.89	20231030	0.05	N	002820	1000	126 억	67938	N	N	5	N	N
61	20231121	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-20	5	-0.77	126670	49	6.57	2595	2595	2550	3380	1820	2600	2585.10	0.54	0	2700	2650	2550	2500	2400	2675	2525	126	780	1000	1870	5	1	12607989	325	-1.78	0.21	12	0.00	-1448.00	12579.00	3615	20221205	-28.63	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3615	-28.63	20221205	2270	13.66	20231030	0.05	N	002820	1000	126 억	67938	N	N	5	N	N
62	20231121	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-20	5	-0.77	126670	49	6.57	2595	2595	2550	3380	1820	2600	2585.10	0.54	0	2700	2650	2550	2500	2400	2675	2525	126	780	1000	1870	5	1	12607989	325	-1.78	0.21	12	0.00	-1448.00	12579.00	3615	20221205	-28.63	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3615	-28.63	20221205	2270	13.66	20231030	0.05	N	002820	1000	126 억	67938	N	N	5	N	N
63	20231121	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-15	5	-0.58	77690	30	4.02	2595	2595	2550	3380	1820	2600	2589.67	0.54	0	2700	2650	2550	2500	2400	2675	2525	126	780	1000	1870	5	1	12607989	326	-1.79	0.21	12	0.00	-1448.00	12579.00	3615	20221205	-28.49	2270	20231030	13.88	3550	-27.18	20230117	2270	13.88	20231030	3615	-28.49	20221205	2270	13.88	20231030	0.05	N	002820	1000	126 억	67938	N	N	5	N	N
64	20231121	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-15	5	-0.58	69935	27	3.62	2595	2595	2550	3380	1820	2600	2590.19	0.54	0	2700	2650	2550	2500	2400	2675	2525	126	780	1000	1870	5	1	12607989	326	-1.79	0.21	12	0.00	-1448.00	12579.00	3615	20221205	-28.49	2270	20231030	13.88	3550	-27.18	20230117	2270	13.88	20231030	3615	-28.49	20221205	2270	13.88	20231030	0.05	N	002820	1000	126 억	67938	N	N	5	N	N
65	20231121	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	0	3	0.00	0	0	0.00	0	0	0	3380	1820	2600	0.00	0.54	0	2700	2650	2550	2500	2400	2675	2525	126	780	1000	1870	5	1	12607989	328	-1.80	0.21	12	0.00	-1448.00	12579.00	3615	20221205	-28.08	2270	20231030	14.54	3550	-26.76	20230117	2270	14.54	20231030	3615	-28.08	20221205	2270	14.54	20231030	0.05	N	002820	1000	126 억	67938	N	N	5	N	N
66	20231120	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	25	2	0.97	1903795	744	46.27	2510	2600	2450	3345	1805	2575	2558.86	0.54	-45	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1850	5	1	12607989	328	-1.80	0.21	12	0.01	-1448.00	12579.00	3615	20221205	-28.08	2270	20231030	14.54	3550	-26.76	20230117	2270	14.54	20231030	3615	-28.08	20221205	2270	14.54	20231030	0.05	N	002820	1000	126 억	67983	N	N	5	N	N
67	20231120	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-20	5	-0.78	1073405	424	26.37	2510	2575	2450	3345	1805	2575	2531.62	0.54	-27	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1850	5	1	12607989	322	-1.76	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.32	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3615	-29.32	20221205	2270	12.56	20231030	0.05	N	002820	1000	126 억	67983	N	N	5	N	N
68	20231120	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-15	5	-0.58	1060810	419	26.06	2510	2575	2450	3345	1805	2575	2531.77	0.54	-27	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1850	5	1	12607989	323	-1.77	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-29.18	2270	20231030	12.78	3550	-27.89	20230117	2270	12.78	20231030	3615	-29.18	20221205	2270	12.78	20231030	0.05	N	002820	1000	126 억	67983	N	N	5	N	N
69	20231120	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	0	3	0.00	1032680	408	25.37	2510	2575	2450	3345	1805	2575	2531.08	0.54	-21	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1850	5	1	12607989	325	-1.78	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-28.77	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3615	-28.77	20221205	2270	13.44	20231030	0.05	N	002820	1000	126 억	67983	N	N	5	N	N
70	20231120	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-65	5	-2.52	361315	145	9.02	2510	2535	2450	3345	1805	2575	2491.83	0.54	-3	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1850	5	1	12607989	316	-1.73	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.57	2270	20231030	10.57	3550	-29.30	20230117	2270	10.57	20231030	3615	-30.57	20221205	2270	10.57	20231030	0.05	N	002820	1000	126 억	67983	N	N	5	N	N
71	20231120	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-65	5	-2.52	336215	135	8.40	2510	2535	2450	3345	1805	2575	2490.48	0.54	-3	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1850	5	1	12607989	316	-1.73	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.57	2270	20231030	10.57	3550	-29.30	20230117	2270	10.57	20231030	3615	-30.57	20221205	2270	10.57	20231030	0.05	N	002820	1000	126 억	67983	N	N	5	N	N
72	20231120	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-65	5	-2.52	326245	131	8.15	2510	2535	2450	3345	1805	2575	2490.42	0.54	-3	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1850	5	1	12607989	316	-1.73	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-30.57	2270	20231030	10.57	3550	-29.30	20230117	2270	10.57	20231030	3615	-30.57	20221205	2270	10.57	20231030	0.05	N	002820	1000	126 억	67983	N	N	5	N	N
73	20231120	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	0.54	0	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1850	5	1	12607989	325	-1.78	0.20	12	0.00	-1448.00	12579.00	3615	20221205	-28.77	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3615	-28.77	20221205	2270	13.44	20231030	0.05	N	002820	1000	126 억	67983	N	N	5	N	N
74	20231117	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-10	5	-0.39	4130685	1608	46.96	2585	2585	2500	3360	1810	2585	2568.83	0.54	-19	2645	2615	2560	2530	2475	2630	2545	126	775	1000	1860	5	1	12607989	325	-1.78	0.20	12	0.01	-1448.00	12579.00	3680	20221115	-30.03	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3615	-28.77	20221205	2270	13.44	20231030	0.05	N	002820	1000	126 억	67947	N	N	5	N	N
75	20231117	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-10	5	-0.39	3574950	1392	40.65	2585	2585	2500	3360	1810	2585	2568.21	0.54	42	2645	2615	2560	2530	2475	2630	2545	126	775	1000	1860	5	1	12607989	325	-1.78	0.20	12	0.01	-1448.00	12579.00	3680	20221115	-30.03	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3615	-28.77	20221205	2270	13.44	20231030	0.05	N	002820	1000	126 억	67947	N	N	0	N	N
76	20231117	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-10	5	-0.39	3569800	1390	40.60	2585	2585	2500	3360	1810	2585	2568.20	0.54	40	2645	2615	2560	2530	2475	2630	2545	126	775	1000	1860	5	1	12607989	325	-1.78	0.20	12	0.01	-1448.00	12579.00	3680	20221115	-30.03	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3615	-28.77	20221205	2270	13.44	20231030	0.05	N	002820	1000	126 억	67947	N	N	0	N	N
77	20231117	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-10	5	-0.39	2282300	890	25.99	2585	2585	2500	3360	1810	2585	2564.38	0.54	40	2645	2615	2560	2530	2475	2630	2545	126	775	1000	1860	5	1	12607989	325	-1.78	0.20	12	0.01	-1448.00	12579.00	3680	20221115	-30.03	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3615	-28.77	20221205	2270	13.44	20231030	0.05	N	002820	1000	126 억	67947	N	N	0	N	N
78	20231117	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-10	5	-0.39	2220765	866	25.29	2585	2585	2500	3360	1810	2585	2564.39	0.54	20	2645	2615	2560	2530	2475	2630	2545	126	775	1000	1860	5	1	12607989	325	-1.78	0.20	12	0.01	-1448.00	12579.00	3680	20221115	-30.03	2270	20231030	13.44	3550	-27.46	20230117	2270	13.44	20231030	3615	-28.77	20221205	2270	13.44	20231030	0.05	N	002820	1000	126 억	67947	N	N	0	N	N
79	20231117	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-5	5	-0.19	1292615	502	14.66	2585	2585	2560	3360	1810	2585	2574.93	0.54	14	2645	2615	2560	2530	2475	2630	2545	126	775	1000	1860	5	1	12607989	325	-1.78	0.21	12	0.00	-1448.00	12579.00	3680	20221115	-29.89	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3615	-28.63	20221205	2270	13.66	20231030	0.05	N	002820	1000	126 억	67947	N	N	0	N	N
80	20231117	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-5	5	-0.19	1292615	502	14.66	2585	2585	2560	3360	1810	2585	2574.93	0.54	14	2645	2615	2560	2530	2475	2630	2545	126	775	1000	1860	5	1	12607989	325	-1.78	0.21	12	0.00	-1448.00	12579.00	3680	20221115	-29.89	2270	20231030	13.66	3550	-27.32	20230117	2270	13.66	20231030	3615	-28.63	20221205	2270	13.66	20231030	0.05	N	002820	1000	126 억	67947	N	N	0	N	N
81	20231117	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	0	3	0.00	762575	295	8.62	2585	2585	2585	3360	1810	2585	2585.00	0.54	0	2645	2615	2560	2530	2475	2630	2545	126	775	1000	1860	5	1	12607989	326	-1.79	0.21	12	0.00	-1448.00	12579.00	3680	20221115	-29.76	2270	20231030	13.88	3550	-27.18	20230117	2270	13.88	20231030	3615	-28.49	20221205	2270	13.88	20231030	0.05	N	002820	1000	126 억	67947	N	N	0	N	N
82	20231116	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	85	2	3.39	7465660	2963	197.67	2525	2590	2505	3255	1755	2505	2519.63	0.54	-49	2555	2530	2480	2455	2405	2542	2467	126	750	1000	1800	5	1	12607989	327	-1.79	0.21	12	0.02	-1448.00	12579.00	3685	20221114	-29.72	2270	20231030	14.10	3550	-27.04	20230117	2270	14.10	20231030	3615	-28.35	20221205	2270	14.10	20231030	0.05	N	002820	1000	126 억	68001	N	N	0	N	N
83	20231116	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	20	2	0.80	6385805	2536	169.18	2525	2530	2505	3255	1755	2505	2518.06	0.54	-6	2555	2530	2480	2455	2405	2542	2467	126	750	1000	1800	5	1	12607989	318	-1.74	0.20	12	0.02	-1448.00	12579.00	3685	20221114	-31.48	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3615	-30.15	20221205	2270	11.23	20231030	0.05	N	002820	1000	126 억	68001	N	N	0	N	N
84	20231116	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	20	2	0.80	5846140	2321	154.84	2525	2530	2505	3255	1755	2505	2518.80	0.54	-6	2555	2530	2480	2455	2405	2542	2467	126	750	1000	1800	5	1	12607989	318	-1.74	0.20	12	0.02	-1448.00	12579.00	3685	20221114	-31.48	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3615	-30.15	20221205	2270	11.23	20231030	0.05	N	002820	1000	126 억	68001	N	N	0	N	N
85	20231116	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	25	2	1.00	5818315	2310	154.10	2525	2530	2505	3255	1755	2505	2518.75	0.54	-7	2555	2530	2480	2455	2405	2542	2467	126	750	1000	1800	5	1	12607989	319	-1.75	0.20	12	0.02	-1448.00	12579.00	3685	20221114	-31.34	2270	20231030	11.45	3550	-28.73	20230117	2270	11.45	20231030	3615	-30.01	20221205	2270	11.45	20231030	0.05	N	002820	1000	126 억	68001	N	N	0	N	N
86	20231116	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	20	2	0.80	5289445	2099	140.03	2525	2530	2505	3255	1755	2505	2519.98	0.54	-7	2555	2530	2480	2455	2405	2542	2467	126	750	1000	1800	5	1	12607989	318	-1.74	0.20	12	0.02	-1448.00	12579.00	3685	20221114	-31.48	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3615	-30.15	20221205	2270	11.23	20231030	0.05	N	002820	1000	126 억	68001	N	N	0	N	N
87	20231116	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	25	2	1.00	3774430	1499	100.00	2525	2530	2505	3255	1755	2505	2517.97	0.54	2	2555	2530	2480	2455	2405	2542	2467	126	750	1000	1800	5	1	12607989	319	-1.75	0.20	12	0.01	-1448.00	12579.00	3685	20221114	-31.34	2270	20231030	11.45	3550	-28.73	20230117	2270	11.45	20231030	3615	-30.01	20221205	2270	11.45	20231030	0.05	N	002820	1000	126 억	68001	N	N	0	N	N
88	20231116	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	0	3	0.00	2840865	1128	75.25	2525	2525	2505	3255	1755	2505	2518.50	0.54	3	2555	2530	2480	2455	2405	2542	2467	126	750	1000	1800	5	1	12607989	316	-1.73	0.20	12	0.01	-1448.00	12579.00	3685	20221114	-32.02	2270	20231030	10.35	3550	-29.44	20230117	2270	10.35	20231030	3615	-30.71	20221205	2270	10.35	20231030	0.05	N	002820	1000	126 억	68001	N	N	0	N	N
89	20231116	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	0	3	0.00	0	0	0.00	0	0	0	3255	1755	2505	0.00	0.54	0	2555	2530	2480	2455	2405	2542	2467	126	750	1000	1800	5	1	12607989	316	-1.73	0.20	12	0.00	-1448.00	12579.00	3685	20221114	-32.02	2270	20231030	10.35	3550	-29.44	20230117	2270	10.35	20231030	3615	-30.71	20221205	2270	10.35	20231030	0.05	N	002820	1000	126 억	68001	N	N	0	N	N
90	20231115	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	20	2	0.80	3707780	1499	43.50	2485	2505	2430	3230	1740	2485	2473.50	0.54	11	2678	2581	2493	2396	2308	2537	2352	126	745	1000	1780	5	1	12607989	316	-1.73	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-32.30	2270	20231030	10.35	3550	-29.44	20230117	2270	10.35	20231030	3680	-31.93	20221115	2270	10.35	20231030	0.05	N	002820	1000	126 억	67982	N	N	10	N	N
91	20231115	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	0	3	0.00	2573015	1046	30.35	2485	2485	2430	3230	1740	2485	2459.86	0.54	17	2678	2581	2493	2396	2308	2537	2352	126	745	1000	1780	5	1	12607989	313	-1.72	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-32.84	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3680	-32.47	20221115	2270	9.47	20231030	0.05	N	002820	1000	126 억	67982	N	N	10	N	N
92	20231115	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	0	3	0.00	2444045	994	28.85	2485	2485	2430	3230	1740	2485	2458.80	0.54	17	2678	2581	2493	2396	2308	2537	2352	126	745	1000	1780	5	1	12607989	313	-1.72	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-32.84	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3680	-32.47	20221115	2270	9.47	20231030	0.05	N	002820	1000	126 억	67982	N	N	10	N	N
93	20231115	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	0	3	0.00	2195545	894	25.94	2485	2485	2430	3230	1740	2485	2455.87	0.54	17	2678	2581	2493	2396	2308	2537	2352	126	745	1000	1780	5	1	12607989	313	-1.72	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-32.84	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3680	-32.47	20221115	2270	9.47	20231030	0.05	N	002820	1000	126 억	67982	N	N	10	N	N
94	20231115	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-25	5	-1.01	2087255	850	24.67	2485	2485	2430	3230	1740	2485	2455.59	0.54	17	2678	2581	2493	2396	2308	2537	2352	126	745	1000	1780	5	1	12607989	310	-1.70	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-33.51	2270	20231030	8.37	3550	-30.70	20230117	2270	8.37	20231030	3680	-33.15	20221115	2270	8.37	20231030	0.05	N	002820	1000	126 억	67982	N	N	10	N	N
95	20231115	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-25	5	-1.01	1696175	691	20.05	2485	2485	2430	3230	1740	2485	2454.67	0.54	24	2678	2581	2493	2396	2308	2537	2352	126	745	1000	1780	5	1	12607989	310	-1.70	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-33.51	2270	20231030	8.37	3550	-30.70	20230117	2270	8.37	20231030	3680	-33.15	20221115	2270	8.37	20231030	0.05	N	002820	1000	126 억	67982	N	N	10	N	N
96	20231115	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-25	5	-1.01	711790	287	8.33	2485	2485	2430	3230	1740	2485	2480.10	0.54	23	2678	2581	2493	2396	2308	2537	2352	126	745	1000	1780	5	1	12607989	310	-1.70	0.20	12	0.00	-1448.00	12579.00	3700	20221111	-33.51	2270	20231030	8.37	3550	-30.70	20230117	2270	8.37	20231030	3680	-33.15	20221115	2270	8.37	20231030	0.05	N	002820	1000	126 억	67982	N	N	10	N	N
97	20231115	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	0	3	0.00	606340	244	7.08	2485	2485	2485	3230	1740	2485	2485.00	0.54	0	2678	2581	2493	2396	2308	2537	2352	126	745	1000	1780	5	1	12607989	313	-1.72	0.20	12	0.00	-1448.00	12579.00	3700	20221111	-32.84	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3680	-32.47	20221115	2270	9.47	20231030	0.05	N	002820	1000	126 억	67982	N	N	10	N	N
98	20231114	160137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-15	5	-0.60	8486390	3444	392.26	2500	2590	2405	3250	1750	2500	2464.11	0.54	-16	2560	2530	2510	2480	2460	2520	2470	126	750	1000	1800	5	1	12607989	313	-1.72	0.20	12	0.03	-1448.00	12579.00	3700	20221111	-32.84	2270	20231030	9.47	3550	-30.00	20230117	2270	9.47	20231030	3685	-32.56	20221114	2270	9.47	20231030	0.05	N	002820	1000	126 억	67983	N	N	10	N	N
99	20231114	150136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-5	5	-0.20	7808880	3171	361.16	2500	2590	2405	3250	1750	2500	2462.59	0.54	3	2560	2530	2510	2480	2460	2520	2470	126	750	1000	1800	5	1	12607989	315	-1.72	0.20	12	0.03	-1448.00	12579.00	3700	20221111	-32.57	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3685	-32.29	20221114	2270	9.91	20231030	0.05	N	002820	1000	126 억	67983	N	N	10	N	N
100	20231114	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	-35	5	-1.40	6497940	2635	300.11	2500	2590	2425	3250	1750	2500	2466.01	0.54	36	2560	2530	2510	2480	2460	2520	2470	126	750	1000	1800	5	1	12607989	311	-1.70	0.20	12	0.02	-1448.00	12579.00	3700	20221111	-33.38	2270	20231030	8.59	3550	-30.56	20230117	2270	8.59	20231030	3685	-33.11	20221114	2270	8.59	20231030	0.05	N	002820	1000	126 억	67983	N	N	10	N	N
101	20231114	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	45	2	1.80	2830905	1129	128.59	2500	2590	2490	3250	1750	2500	2507.44	0.54	-4	2560	2530	2510	2480	2460	2520	2470	126	750	1000	1800	5	1	12607989	321	-1.76	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-31.22	2270	20231030	12.11	3550	-28.31	20230117	2270	12.11	20231030	3685	-30.94	20221114	2270	12.11	20231030	0.05	N	002820	1000	126 억	67983	N	N	10	N	N
102	20231114	120136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	55	2	2.20	2815605	1123	127.90	2500	2590	2490	3250	1750	2500	2507.22	0.54	-4	2560	2530	2510	2480	2460	2520	2470	126	750	1000	1800	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-30.95	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3685	-30.66	20221114	2270	12.56	20231030	0.05	N	002820	1000	126 억	67983	N	N	10	N	N
103	20231114	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	55	2	2.20	2780315	1109	126.31	2500	2590	2490	3250	1750	2500	2507.05	0.54	-4	2560	2530	2510	2480	2460	2520	2470	126	750	1000	1800	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3700	20221111	-30.95	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3685	-30.66	20221114	2270	12.56	20231030	0.05	N	002820	1000	126 억	67983	N	N	10	N	N
104	20231114	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	0	3	0.00	1054580	422	48.06	2500	2500	2490	3250	1750	2500	2499.00	0.54	-7	2560	2530	2510	2480	2460	2520	2470	126	750	1000	1800	5	1	12607989	315	-1.73	0.20	12	0.00	-1448.00	12579.00	3700	20221111	-32.43	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3685	-32.16	20221114	2270	10.13	20231030	0.05	N	002820	1000	126 억	67983	N	N	10	N	N
105	20231114	090136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	0	3	0.00	200000	80	9.11	2500	2500	2500	3250	1750	2500	2500.00	0.54	0	2560	2530	2510	2480	2460	2520	2470	126	750	1000	1800	5	1	12607989	315	-1.73	0.20	12	0.00	-1448.00	12579.00	3700	20221111	-32.43	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3685	-32.16	20221114	2270	10.13	20231030	0.05	N	002820	1000	126 억	67983	N	N	10	N	N
106	20231113	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-40	5	-1.57	2218860	878	43.75	2540	2540	2490	3300	1780	2540	2527.18	0.54	-46	2683	2611	2533	2461	2383	2647	2497	126	760	1000	1820	5	1	12607989	315	-1.73	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-33.16	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3685	-32.16	20221114	2270	10.13	20231030	0.05	N	002820	1000	126 억	68005	N	N	10	N	N
107	20231113	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-35	5	-1.38	2091415	827	41.21	2540	2540	2490	3300	1780	2540	2528.92	0.54	-16	2683	2611	2533	2461	2383	2647	2497	126	760	1000	1820	5	1	12607989	316	-1.73	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-33.02	2270	20231030	10.35	3550	-29.44	20230117	2270	10.35	20231030	3685	-32.02	20221114	2270	10.35	20231030	0.05	N	002820	1000	126 억	68005	N	N	21	N	N
108	20231113	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-15	5	-0.59	1991215	787	39.21	2540	2540	2490	3300	1780	2540	2530.13	0.54	-16	2683	2611	2533	2461	2383	2647	2497	126	760	1000	1820	5	1	12607989	318	-1.74	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-32.49	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3685	-31.48	20221114	2270	11.23	20231030	0.05	N	002820	1000	126 억	68005	N	N	21	N	N
109	20231113	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-15	5	-0.59	1991215	787	39.21	2540	2540	2490	3300	1780	2540	2530.13	0.54	-16	2683	2611	2533	2461	2383	2647	2497	126	760	1000	1820	5	1	12607989	318	-1.74	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-32.49	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3685	-31.48	20221114	2270	11.23	20231030	0.05	N	002820	1000	126 억	68005	N	N	21	N	N
110	20231113	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-20	5	-0.79	1766925	698	34.78	2540	2540	2490	3300	1780	2540	2531.41	0.54	-14	2683	2611	2533	2461	2383	2647	2497	126	760	1000	1820	5	1	12607989	318	-1.74	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-32.62	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3685	-31.61	20221114	2270	11.01	20231030	0.05	N	002820	1000	126 억	68005	N	N	21	N	N
111	20231113	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-50	5	-1.97	1227630	484	24.12	2540	2540	2490	3300	1780	2540	2536.43	0.54	-11	2683	2611	2533	2461	2383	2647	2497	126	760	1000	1820	5	1	12607989	314	-1.72	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-33.42	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3685	-32.43	20221114	2270	9.69	20231030	0.05	N	002820	1000	126 억	68005	N	N	21	N	N
112	20231113	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-5	5	-0.20	1130245	445	22.17	2540	2540	2535	3300	1780	2540	2539.88	0.54	-11	2683	2611	2533	2461	2383	2647	2497	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.22	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3685	-31.21	20221114	2270	11.67	20231030	0.05	N	002820	1000	126 억	68005	N	N	21	N	N
113	20231113	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	1102360	434	21.62	2540	2540	2540	3300	1780	2540	2540.00	0.54	0	2683	2611	2533	2461	2383	2647	2497	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.09	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3685	-31.07	20221114	2270	11.89	20231030	0.05	N	002820	1000	126 억	68005	N	N	21	N	N
114	20231110	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	5108960	2007	186.70	2455	2605	2455	3300	1780	2540	2545.57	0.54	204	2580	2560	2520	2500	2460	2570	2510	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.02	-1448.00	12579.00	3740	20221109	-32.09	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3700	-31.35	20221111	2270	11.89	20231030	0.06	N	002820	1000	126 억	68062	N	N	21	N	N
115	20231110	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	4440940	1744	162.23	2455	2605	2455	3300	1780	2540	2546.41	0.54	-57	2580	2560	2520	2500	2460	2570	2510	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-32.09	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3700	-31.35	20221111	2270	11.89	20231030	0.06	N	002820	1000	126 억	68062	N	N	4	N	N
116	20231110	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	4435900	1742	162.05	2455	2605	2455	3300	1780	2540	2546.44	0.54	-57	2580	2560	2520	2500	2460	2570	2510	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-32.09	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3700	-31.35	20221111	2270	11.89	20231030	0.06	N	002820	1000	126 억	68062	N	N	4	N	N
117	20231110	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	10	2	0.39	3785660	1486	138.23	2455	2605	2455	3300	1780	2540	2547.55	0.54	-57	2580	2560	2520	2500	2460	2570	2510	126	760	1000	1820	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-31.82	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3700	-31.08	20221111	2270	12.33	20231030	0.06	N	002820	1000	126 억	68062	N	N	4	N	N
118	20231110	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	10	2	0.39	3785660	1486	138.23	2455	2605	2455	3300	1780	2540	2547.55	0.54	-57	2580	2560	2520	2500	2460	2570	2510	126	760	1000	1820	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-31.82	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3700	-31.08	20221111	2270	12.33	20231030	0.06	N	002820	1000	126 억	68062	N	N	4	N	N
119	20231110	110136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	10	2	0.39	3785660	1486	138.23	2455	2605	2455	3300	1780	2540	2547.55	0.54	-57	2580	2560	2520	2500	2460	2570	2510	126	760	1000	1820	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-31.82	2270	20231030	12.33	3550	-28.17	20230117	2270	12.33	20231030	3700	-31.08	20221111	2270	12.33	20231030	0.06	N	002820	1000	126 억	68062	N	N	4	N	N
120	20231110	100136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	15	2	0.59	3357260	1318	122.60	2455	2605	2455	3300	1780	2540	2547.24	0.54	-57	2580	2560	2520	2500	2460	2570	2510	126	760	1000	1820	5	1	12607989	322	-1.76	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-31.68	2270	20231030	12.56	3550	-28.03	20230117	2270	12.56	20231030	3700	-30.95	20221111	2270	12.56	20231030	0.06	N	002820	1000	126 억	68062	N	N	4	N	N
121	20231110	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-5	5	-0.20	100735	41	3.81	2455	2535	2455	3300	1780	2540	2456.95	0.54	-1	2580	2560	2520	2500	2460	2570	2510	126	760	1000	1820	5	1	12607989	320	-1.75	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.22	2270	20231030	11.67	3550	-28.59	20230117	2270	11.67	20231030	3700	-31.49	20221111	2270	11.67	20231030	0.06	N	002820	1000	126 억	68062	N	N	4	N	N
122	20231109	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	15	2	0.59	2689125	1075	77.06	2525	2540	2480	3280	1770	2525	2501.51	0.54	-42	2621	2572	2486	2437	2351	2597	2462	126	755	1000	1810	5	1	12607989	320	-1.75	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-32.09	2270	20231030	11.89	3550	-28.45	20230117	2270	11.89	20231030	3740	-32.09	20221109	2270	11.89	20231030	0.06	N	002820	1000	126 억	68064	N	N	4	N	N
123	20231109	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-45	5	-1.78	2263740	907	65.02	2525	2525	2480	3280	1770	2525	2495.85	0.54	-2	2621	2572	2486	2437	2351	2597	2462	126	755	1000	1810	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-33.69	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3740	-33.69	20221109	2270	9.25	20231030	0.06	N	002820	1000	126 억	68064	N	N	1	N	N
124	20231109	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-30	5	-1.19	1119515	448	32.11	2525	2525	2495	3280	1770	2525	2498.92	0.54	-1	2621	2572	2486	2437	2351	2597	2462	126	755	1000	1810	5	1	12607989	315	-1.72	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-33.29	2270	20231030	9.91	3550	-29.72	20230117	2270	9.91	20231030	3740	-33.29	20221109	2270	9.91	20231030	0.06	N	002820	1000	126 억	68064	N	N	1	N	N
125	20231109	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-25	5	-0.99	942370	377	27.03	2525	2525	2495	3280	1770	2525	2499.66	0.54	-1	2621	2572	2486	2437	2351	2597	2462	126	755	1000	1810	5	1	12607989	315	-1.73	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-33.16	2270	20231030	10.13	3550	-29.58	20230117	2270	10.13	20231030	3740	-33.16	20221109	2270	10.13	20231030	0.06	N	002820	1000	126 억	68064	N	N	1	N	N
126	20231109	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-5	5	-0.20	141370	56	4.01	2525	2525	2520	3280	1770	2525	2524.46	0.54	-1	2621	2572	2486	2437	2351	2597	2462	126	755	1000	1810	5	1	12607989	318	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.62	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3740	-32.62	20221109	2270	11.01	20231030	0.06	N	002820	1000	126 억	68064	N	N	1	N	N
127	20231109	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-5	5	-0.20	141370	56	4.01	2525	2525	2520	3280	1770	2525	2524.46	0.54	-1	2621	2572	2486	2437	2351	2597	2462	126	755	1000	1810	5	1	12607989	318	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.62	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3740	-32.62	20221109	2270	11.01	20231030	0.06	N	002820	1000	126 억	68064	N	N	1	N	N
128	20231109	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-5	5	-0.20	128770	51	3.66	2525	2525	2520	3280	1770	2525	2524.90	0.54	-1	2621	2572	2486	2437	2351	2597	2462	126	755	1000	1810	5	1	12607989	318	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.62	2270	20231030	11.01	3550	-29.01	20230117	2270	11.01	20231030	3740	-32.62	20221109	2270	11.01	20231030	0.06	N	002820	1000	126 억	68064	N	N	1	N	N
129	20231109	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	0	3	0.00	0	0	0.00	0	0	0	3280	1770	2525	0.00	0.54	0	2621	2572	2486	2437	2351	2597	2462	126	755	1000	1810	5	1	12607989	318	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.49	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3740	-32.49	20221109	2270	11.23	20231030	0.06	N	002820	1000	126 억	68064	N	N	1	N	N
130	20231108	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	35	2	1.41	3506245	1394	47.21	2400	2535	2400	3235	1745	2490	2515.24	0.54	-67	2533	2511	2468	2446	2403	2522	2457	126	745	1000	1790	5	1	12607989	318	-1.74	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-32.49	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3740	-32.49	20221109	2270	11.23	20231030	0.06	N	002820	1000	126 억	68091	N	N	1	N	N
131	20231108	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	25	2	1.00	978720	393	13.31	2400	2535	2400	3235	1745	2490	2490.38	0.54	-26	2533	2511	2468	2446	2403	2522	2457	126	745	1000	1790	5	1	12607989	317	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.75	2270	20231030	10.79	3550	-29.15	20230117	2270	10.79	20231030	3740	-32.75	20221109	2270	10.79	20231030	0.06	N	002820	1000	126 억	68091	N	N	0	N	N
132	20231108	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	25	2	1.00	890690	358	12.12	2400	2535	2400	3235	1745	2490	2487.96	0.54	-26	2533	2511	2468	2446	2403	2522	2457	126	745	1000	1790	5	1	12607989	317	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.75	2270	20231030	10.79	3550	-29.15	20230117	2270	10.79	20231030	3740	-32.75	20221109	2270	10.79	20231030	0.06	N	002820	1000	126 억	68091	N	N	0	N	N
133	20231108	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	25	2	1.00	578830	234	7.92	2400	2535	2400	3235	1745	2490	2473.63	0.54	-14	2533	2511	2468	2446	2403	2522	2457	126	745	1000	1790	5	1	12607989	317	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.75	2270	20231030	10.79	3550	-29.15	20230117	2270	10.79	20231030	3740	-32.75	20221109	2270	10.79	20231030	0.06	N	002820	1000	126 억	68091	N	N	0	N	N
134	20231108	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	25	2	1.00	571285	231	7.82	2400	2535	2400	3235	1745	2490	2473.10	0.54	-14	2533	2511	2468	2446	2403	2522	2457	126	745	1000	1790	5	1	12607989	317	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.75	2270	20231030	10.79	3550	-29.15	20230117	2270	10.79	20231030	3740	-32.75	20221109	2270	10.79	20231030	0.06	N	002820	1000	126 억	68091	N	N	0	N	N
135	20231108	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-20	5	-0.80	533915	216	7.31	2400	2535	2400	3235	1745	2490	2471.83	0.54	-4	2533	2511	2468	2446	2403	2522	2457	126	745	1000	1790	5	1	12607989	311	-1.71	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-33.96	2270	20231030	8.81	3550	-30.42	20230117	2270	8.81	20231030	3740	-33.96	20221109	2270	8.81	20231030	0.06	N	002820	1000	126 억	68091	N	N	0	N	N
136	20231108	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	35	2	1.41	186700	77	2.61	2400	2535	2400	3235	1745	2490	2424.68	0.54	-4	2533	2511	2468	2446	2403	2522	2457	126	745	1000	1790	5	1	12607989	318	-1.74	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-32.49	2270	20231030	11.23	3550	-28.87	20230117	2270	11.23	20231030	3740	-32.49	20221109	2270	11.23	20231030	0.06	N	002820	1000	126 억	68091	N	N	0	N	N
137	20231108	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	0	3	0.00	136890	57	1.93	2400	2490	2400	3235	1745	2490	2401.58	0.54	-1	2533	2511	2468	2446	2403	2522	2457	126	745	1000	1790	5	1	12607989	314	-1.72	0.20	12	0.00	-1448.00	12579.00	3740	20221109	-33.42	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3740	-33.42	20221109	2270	9.69	20231030	0.06	N	002820	1000	126 억	68091	N	N	0	N	N
138	20231107	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	10	2	0.40	7265565	2953	135.40	2480	2490	2425	3220	1740	2480	2460.40	0.54	-33	2593	2536	2463	2406	2333	2565	2435	126	740	1000	1780	5	1	12607989	314	-1.72	0.20	12	0.02	-1448.00	12579.00	3740	20221109	-33.42	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3740	-33.42	20221109	2270	9.69	20231030	0.06	N	002820	1000	126 억	68116	N	N	0	N	N
139	20231107	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	10	2	0.40	6433595	2617	119.99	2480	2490	2425	3220	1740	2480	2458.39	0.54	-32	2593	2536	2463	2406	2333	2565	2435	126	740	1000	1780	5	1	12607989	314	-1.72	0.20	12	0.02	-1448.00	12579.00	3740	20221109	-33.42	2270	20231030	9.69	3550	-29.86	20230117	2270	9.69	20231030	3740	-33.42	20221109	2270	9.69	20231030	0.06	N	002820	1000	126 억	68116	N	N	0	N	N
140	20231107	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-30	5	-1.21	5203655	2115	96.97	2480	2480	2425	3220	1740	2480	2460.36	0.54	-31	2593	2536	2463	2406	2333	2565	2435	126	740	1000	1780	5	1	12607989	309	-1.69	0.19	12	0.02	-1448.00	12579.00	3740	20221109	-34.49	2270	20231030	7.93	3550	-30.99	20230117	2270	7.93	20231030	3740	-34.49	20221109	2270	7.93	20231030	0.06	N	002820	1000	126 억	68116	N	N	0	N	N
141	20231107	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-30	5	-1.21	5203655	2115	96.97	2480	2480	2425	3220	1740	2480	2460.36	0.54	-31	2593	2536	2463	2406	2333	2565	2435	126	740	1000	1780	5	1	12607989	309	-1.69	0.19	12	0.02	-1448.00	12579.00	3740	20221109	-34.49	2270	20231030	7.93	3550	-30.99	20230117	2270	7.93	20231030	3740	-34.49	20221109	2270	7.93	20231030	0.06	N	002820	1000	126 억	68116	N	N	0	N	N
142	20231107	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-25	5	-1.01	5077250	2063	94.59	2480	2480	2425	3220	1740	2480	2461.10	0.54	-30	2593	2536	2463	2406	2333	2565	2435	126	740	1000	1780	5	1	12607989	310	-1.70	0.20	12	0.02	-1448.00	12579.00	3740	20221109	-34.36	2270	20231030	8.15	3550	-30.85	20230117	2270	8.15	20231030	3740	-34.36	20221109	2270	8.15	20231030	0.06	N	002820	1000	126 억	68116	N	N	0	N	N
143	20231107	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-55	5	-2.22	5026195	2042	93.63	2480	2480	2425	3220	1740	2480	2461.41	0.54	-30	2593	2536	2463	2406	2333	2565	2435	126	740	1000	1780	5	1	12607989	306	-1.67	0.19	12	0.02	-1448.00	12579.00	3740	20221109	-35.16	2270	20231030	6.83	3550	-31.69	20230117	2270	6.83	20231030	3740	-35.16	20221109	2270	6.83	20231030	0.06	N	002820	1000	126 억	68116	N	N	0	N	N
144	20231107	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-25	5	-1.01	4029935	1632	74.83	2480	2480	2455	3220	1740	2480	2469.32	0.54	0	2593	2536	2463	2406	2333	2565	2435	126	740	1000	1780	5	1	12607989	310	-1.70	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-34.36	2270	20231030	8.15	3550	-30.85	20230117	2270	8.15	20231030	3740	-34.36	20221109	2270	8.15	20231030	0.06	N	002820	1000	126 억	68116	N	N	0	N	N
145	20231107	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	0	3	0.00	2241920	904	41.45	2480	2480	2480	3220	1740	2480	2480.00	0.54	0	2593	2536	2463	2406	2333	2565	2435	126	740	1000	1780	5	1	12607989	313	-1.71	0.20	12	0.01	-1448.00	12579.00	3740	20221109	-33.69	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3740	-33.69	20221109	2270	9.25	20231030	0.06	N	002820	1000	126 억	68116	N	N	0	N	N
146	20231106	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	90	2	3.77	5252860	2181	178.92	2420	2520	2390	3105	1675	2390	2408.46	0.54	-35	2393	2391	2388	2386	2383	2392	2387	126	715	1000	1720	5	1	12607989	313	-1.71	0.20	12	0.02	-1448.00	12579.00	3740	20221109	-33.69	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3740	-33.69	20221109	2270	9.25	20231030	0.06	N	002820	1000	126 억	68167	N	N	0	N	N
147	20231106	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	90	2	3.77	5109025	2123	174.16	2420	2520	2390	3105	1675	2390	2406.51	0.54	-34	2393	2391	2388	2386	2383	2392	2387	126	715	1000	1720	5	1	12607989	313	-1.71	0.20	12	0.02	-1448.00	12579.00	3740	20221109	-33.69	2270	20231030	9.25	3550	-30.14	20230117	2270	9.25	20231030	3740	-33.69	20221109	2270	9.25	20231030	0.06	N	002820	1000	126 억	68167	N	N	0	N	N
148	20231106	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	50	2	2.09	4994890	2077	170.39	2420	2520	2390	3105	1675	2390	2404.86	0.54	-40	2393	2391	2388	2386	2383	2392	2387	126	715	1000	1720	5	1	12607989	308	-1.69	0.19	12	0.02	-1448.00	12579.00	3740	20221109	-34.76	2270	20231030	7.49	3550	-31.27	20230117	2270	7.49	20231030	3740	-34.76	20221109	2270	7.49	20231030	0.06	N	002820	1000	126 억	68167	N	N	0	N	N
149	20231106	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	20	2	0.84	4698645	1956	160.46	2420	2450	2390	3105	1675	2390	2402.17	0.54	-30	2393	2391	2388	2386	2383	2392	2387	126	715	1000	1720	5	1	12607989	304	-1.66	0.19	12	0.02	-1448.00	12579.00	3740	20221109	-35.56	2270	20231030	6.17	3550	-32.11	20230117	2270	6.17	20231030	3740	-35.56	20221109	2270	6.17	20231030	0.06	N	002820	1000	126 억	68167	N	N	0	N	N
150	20231106	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	15	2	0.63	3491235	1455	119.36	2420	2450	2390	3105	1675	2390	2399.47	0.54	-30	2393	2391	2388	2386	2383	2392	2387	126	715	1000	1720	5	1	12607989	303	-1.66	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-35.70	2270	20231030	5.95	3550	-32.25	20230117	2270	5.95	20231030	3740	-35.70	20221109	2270	5.95	20231030	0.06	N	002820	1000	126 억	68167	N	N	0	N	N
151	20231106	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2395	5	2	0.21	2852970	1189	97.54	2420	2450	2390	3105	1675	2390	2399.47	0.54	-12	2393	2391	2388	2386	2383	2392	2387	126	715	1000	1720	5	1	12607989	302	-1.65	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-35.96	2270	20231030	5.51	3550	-32.54	20230117	2270	5.51	20231030	3740	-35.96	20221109	2270	5.51	20231030	0.06	N	002820	1000	126 억	68167	N	N	0	N	N
152	20231106	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	15	2	0.63	750200	311	25.51	2420	2450	2390	3105	1675	2390	2412.22	0.54	3	2393	2391	2388	2386	2383	2392	2387	126	715	1000	1720	5	1	12607989	303	-1.66	0.19	12	0.00	-1448.00	12579.00	3740	20221109	-35.70	2270	20231030	5.95	3550	-32.25	20230117	2270	5.95	20231030	3740	-35.70	20221109	2270	5.95	20231030	0.06	N	002820	1000	126 억	68167	N	N	0	N	N
153	20231106	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	30	2	1.26	106480	44	3.61	2420	2420	2420	3105	1675	2390	2420.00	0.54	0	2393	2391	2388	2386	2383	2392	2387	126	715	1000	1720	5	1	12607989	305	-1.67	0.19	12	0.00	-1448.00	12579.00	3740	20221109	-35.29	2270	20231030	6.61	3550	-31.83	20230117	2270	6.61	20231030	3740	-35.29	20221109	2270	6.61	20231030	0.06	N	002820	1000	126 억	68167	N	N	0	N	N
154	20231103	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	5	2	0.21	2907405	1219	63.32	2385	2390	2385	3100	1670	2385	2385.07	0.54	-13	2421	2402	2371	2352	2321	2387	2337	126	715	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.10	2270	20231030	5.29	3550	-32.68	20230117	2270	5.29	20231030	3740	-36.10	20221109	2270	5.29	20231030	0.06	N	002820	1000	126 억	68180	N	N	0	N	N
155	20231103	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	5	2	0.21	2840565	1191	61.87	2385	2390	2385	3100	1670	2385	2385.03	0.54	-1	2421	2402	2371	2352	2321	2387	2337	126	715	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.10	2270	20231030	5.29	3550	-32.68	20230117	2270	5.29	20231030	3740	-36.10	20221109	2270	5.29	20231030	0.06	N	002820	1000	126 억	68180	N	N	0	N	N
156	20231103	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	5	2	0.21	2709385	1136	59.01	2385	2390	2385	3100	1670	2385	2385.02	0.54	0	2421	2402	2371	2352	2321	2387	2337	126	715	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.10	2270	20231030	5.29	3550	-32.68	20230117	2270	5.29	20231030	3740	-36.10	20221109	2270	5.29	20231030	0.06	N	002820	1000	126 억	68180	N	N	0	N	N
157	20231103	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	5	2	0.21	2709385	1136	59.01	2385	2390	2385	3100	1670	2385	2385.02	0.54	0	2421	2402	2371	2352	2321	2387	2337	126	715	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.10	2270	20231030	5.29	3550	-32.68	20230117	2270	5.29	20231030	3740	-36.10	20221109	2270	5.29	20231030	0.06	N	002820	1000	126 억	68180	N	N	0	N	N
158	20231103	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	0	3	0.00	2706995	1135	58.96	2385	2390	2385	3100	1670	2385	2385.02	0.54	0	2421	2402	2371	2352	2321	2387	2337	126	715	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.23	2270	20231030	5.07	3550	-32.82	20230117	2270	5.07	20231030	3740	-36.23	20221109	2270	5.07	20231030	0.06	N	002820	1000	126 억	68180	N	N	0	N	N
159	20231103	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	0	3	0.00	1752995	735	38.18	2385	2390	2385	3100	1670	2385	2385.03	0.54	0	2421	2402	2371	2352	2321	2387	2337	126	715	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.23	2270	20231030	5.07	3550	-32.82	20230117	2270	5.07	20231030	3740	-36.23	20221109	2270	5.07	20231030	0.06	N	002820	1000	126 억	68180	N	N	0	N	N
160	20231103	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	0	3	0.00	1569340	658	34.18	2385	2390	2385	3100	1670	2385	2385.02	0.54	0	2421	2402	2371	2352	2321	2387	2337	126	715	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.23	2270	20231030	5.07	3550	-32.82	20230117	2270	5.07	20231030	3740	-36.23	20221109	2270	5.07	20231030	0.06	N	002820	1000	126 억	68180	N	N	0	N	N
161	20231103	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	0	3	0.00	1485855	623	32.36	2385	2385	2385	3100	1670	2385	2385.00	0.54	0	2421	2402	2371	2352	2321	2387	2337	126	715	1000	1710	5	1	12607989	301	-1.65	0.19	12	0.00	-1448.00	12579.00	3740	20221109	-36.23	2270	20231030	5.07	3550	-32.82	20230117	2270	5.07	20231030	3740	-36.23	20221109	2270	5.07	20231030	0.06	N	002820	1000	126 억	68180	N	N	0	N	N
162	20231102	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	55	2	2.36	4576190	1925	4.27	2390	2390	2340	3025	1635	2330	2377.24	0.54	115	2356	2342	2316	2302	2276	2350	2310	126	695	1000	1670	5	1	12607989	301	-1.65	0.19	12	0.02	-1448.00	12579.00	3740	20221109	-36.23	2270	20231030	5.07	3550	-32.82	20230117	2270	5.07	20231030	3740	-36.23	20221109	2270	5.07	20231030	0.06	N	002820	1000	126 억	68065	N	N	0	N	N
163	20231102	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	45	2	1.93	3702715	1555	3.45	2390	2390	2340	3025	1635	2330	2381.17	0.54	115	2356	2342	2316	2302	2276	2350	2310	126	695	1000	1670	5	1	12607989	299	-1.64	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.50	2270	20231030	4.63	3550	-33.10	20230117	2270	4.63	20231030	3740	-36.50	20221109	2270	4.63	20231030	0.06	N	002820	1000	126 억	68065	N	N	0	N	N
164	20231102	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	50	2	2.15	3697975	1553	3.45	2390	2390	2340	3025	1635	2330	2381.18	0.54	116	2356	2342	2316	2302	2276	2350	2310	126	695	1000	1670	5	1	12607989	300	-1.64	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.36	2270	20231030	4.85	3550	-32.96	20230117	2270	4.85	20231030	3740	-36.36	20221109	2270	4.85	20231030	0.06	N	002820	1000	126 억	68065	N	N	0	N	N
165	20231102	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	50	2	2.15	1820095	764	1.70	2390	2390	2340	3025	1635	2330	2382.32	0.54	24	2356	2342	2316	2302	2276	2350	2310	126	695	1000	1670	5	1	12607989	300	-1.64	0.19	12	0.01	-1448.00	12579.00	3740	20221109	-36.36	2270	20231030	4.85	3550	-32.96	20230117	2270	4.85	20231030	3740	-36.36	20221109	2270	4.85	20231030	0.06	N	002820	1000	126 억	68065	N	N	0	N	N
166	20231102	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	50	2	2.15	1384555	581	1.29	2390	2390	2340	3025	1635	2330	2383.06	0.54	24	2356	2342	2316	2302	2276	2350	2310	126	695	1000	1670	5	1	12607989	300	-1.64	0.19	12	0.00	-1448.00	12579.00	3740	20221109	-36.36	2270	20231030	4.85	3550	-32.96	20230117	2270	4.85	20231030	3740	-36.36	20221109	2270	4.85	20231030	0.06	N	002820	1000	126 억	68065	N	N	0	N	N
167	20231102	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	55	2	2.36	1108530	464	1.03	2390	2390	2380	3025	1635	2330	2389.07	0.54	17	2356	2342	2316	2302	2276	2350	2310	126	695	1000	1670	5	1	12607989	301	-1.65	0.19	12	0.00	-1448.00	12579.00	3740	20221109	-36.23	2270	20231030	5.07	3550	-32.82	20230117	2270	5.07	20231030	3740	-36.23	20221109	2270	5.07	20231030	0.06	N	002820	1000	126 억	68065	N	N	0	N	N
168	20231102	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	55	2	2.36	1108530	464	1.03	2390	2390	2380	3025	1635	2330	2389.07	0.54	17	2356	2342	2316	2302	2276	2350	2310	126	695	1000	1670	5	1	12607989	301	-1.65	0.19	12	0.00	-1448.00	12579.00	3740	20221109	-36.23	2270	20231030	5.07	3550	-32.82	20230117	2270	5.07	20231030	3740	-36.23	20221109	2270	5.07	20231030	0.06	N	002820	1000	126 억	68065	N	N	0	N	N
169	20231102	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	50	2	2.15	1067940	447	0.99	2390	2390	2380	3025	1635	2330	2389.13	0.54	10	2356	2342	2316	2302	2276	2350	2310	126	695	1000	1670	5	1	12607989	300	-1.64	0.19	12	0.00	-1448.00	12579.00	3740	20221109	-36.36	2270	20231030	4.85	3550	-32.96	20230117	2270	4.85	20231030	3740	-36.36	20221109	2270	4.85	20231030	0.06	N	002820	1000	126 억	68065	N	N	0	N	N
170	20231101	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	20	2	0.87	104968060	45066	685.41	2290	2330	2290	3000	1620	2310	2312.70	0.54	13	2336	2322	2301	2287	2266	2330	2295	126	690	1000	1660	5	1	12607989	294	-1.61	0.19	12	0.36	-1448.00	12579.00	3740	20221109	-37.70	2270	20231030	2.64	3550	-34.37	20230117	2270	2.64	20231030	3740	-37.70	20221109	2270	2.64	20231030	0.06	N	002820	1000	126 억	68052	N	N	0	N	N
171	20231101	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	15	2	0.65	3571180	1548	23.54	2290	2325	2290	3000	1620	2310	2306.96	0.54	14	2336	2322	2301	2287	2266	2330	2295	126	690	1000	1660	5	1	12607989	293	-1.61	0.18	12	0.01	-1448.00	12579.00	3740	20221109	-37.83	2270	20231030	2.42	3550	-34.51	20230117	2270	2.42	20231030	3740	-37.83	20221109	2270	2.42	20231030	0.06	N	002820	1000	126 억	68052	N	N	0	N	N
172	20231101	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	15	2	0.65	3571180	1548	23.54	2290	2325	2290	3000	1620	2310	2306.96	0.54	14	2336	2322	2301	2287	2266	2330	2295	126	690	1000	1660	5	1	12607989	293	-1.61	0.18	12	0.01	-1448.00	12579.00	3740	20221109	-37.83	2270	20231030	2.42	3550	-34.51	20230117	2270	2.42	20231030	3740	-37.83	20221109	2270	2.42	20231030	0.06	N	002820	1000	126 억	68052	N	N	0	N	N
173	20231101	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	15	2	0.65	3571180	1548	23.54	2290	2325	2290	3000	1620	2310	2306.96	0.54	14	2336	2322	2301	2287	2266	2330	2295	126	690	1000	1660	5	1	12607989	293	-1.61	0.18	12	0.01	-1448.00	12579.00	3740	20221109	-37.83	2270	20231030	2.42	3550	-34.51	20230117	2270	2.42	20231030	3740	-37.83	20221109	2270	2.42	20231030	0.06	N	002820	1000	126 억	68052	N	N	0	N	N
174	20231101	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2305	-5	5	-0.22	3566535	1546	23.51	2290	2320	2290	3000	1620	2310	2306.94	0.54	14	2336	2322	2301	2287	2266	2330	2295	126	690	1000	1660	5	1	12607989	291	-1.59	0.18	12	0.01	-1448.00	12579.00	3740	20221109	-38.37	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	68052	N	N	0	N	N
175	20231101	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2305	-5	5	-0.22	2596060	1125	17.11	2290	2320	2290	3000	1620	2310	2307.61	0.54	0	2336	2322	2301	2287	2266	2330	2295	126	690	1000	1660	5	1	12607989	291	-1.59	0.18	12	0.01	-1448.00	12579.00	3740	20221109	-38.37	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	68052	N	N	0	N	N
176	20231101	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	0	3	0.00	783410	340	5.17	2290	2310	2290	3000	1620	2310	2304.15	0.54	0	2336	2322	2301	2287	2266	2330	2295	126	690	1000	1660	5	1	12607989	291	-1.60	0.18	12	0.00	-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	68052	N	N	0	N	N
177	20231101	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	-10	5	-0.43	13780	6	0.09	2290	2300	2290	3000	1620	2310	2296.67	0.54	0	2336	2322	2301	2287	2266	2330	2295	126	690	1000	1660	5	1	12607989	290	-1.59	0.18	12	0.00	-1448.00	12579.00	3740	20221109	-38.50	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	68052	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History