KissMeData/006740/price/prices-20230901.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	20230927	160218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	150	2	0.32	293204102600	6128277	102.03	47650	48850	47200	61800	33350	47600	47844.46	1.18	0	78571	50200	48900	48000	46700	45800	48450	46250	244	14200	500	34270	50	1	46482148	22195	312.09	17.38	12	13.18	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.23	N	006740	500	243 억		547126	N	N	1	N	00	N
3	20230927	150221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	150	2	0.32	292901428300	6121940	101.93	47650	48850	47200	61800	33350	47600	47844.54	1.18	0	76788	50200	48900	48000	46700	45800	48450	46250	244	14200	500	34270	50	1	46482148	22195	312.09	17.38	12	13.17	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.23	N	006740	500	243 억		547126	N	N	1	N	00	N
4	20230927	140221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47600	0	3	0.00	277505015400	5800409	96.57	47650	48850	47200	61800	33350	47600	47842.32	1.18	0	80150	50200	48900	48000	46700	45800	48450	46250	244	14200	500	34270	50	1	46482148	22126	311.11	17.33	12	12.48	153.00	2747.00	54200	20230908	-12.18	2731	20221021	1642.95	54200	-12.18	20230908	5269	803.40	20230102	54200	-12.18	20230908	6350	649.61	20221021	3.23	N	006740	500	243 억		547126	N	N	1	N	00	N
5	20230927	130219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47600	0	3	0.00	251619965650	5259162	87.56	47650	48850	47200	61800	33350	47600	47844.12	1.18	0	53132	50200	48900	48000	46700	45800	48450	46250	244	14200	500	34270	50	1	46482148	22126	311.11	17.33	12	11.31	153.00	2747.00	54200	20230908	-12.18	2731	20221021	1642.95	54200	-12.18	20230908	5269	803.40	20230102	54200	-12.18	20230908	6350	649.61	20221021	3.23	N	006740	500	243 억		547126	N	N	1	N	00	N
6	20230927	120220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47800	200	2	0.42	248414169050	5192125	86.45	47650	48850	47200	61800	33350	47600	47844.41	1.18	0	35979	50200	48900	48000	46700	45800	48450	46250	244	14200	500	34270	50	1	46482148	22218	312.42	17.40	12	11.17	153.00	2747.00	54200	20230908	-11.81	2731	20221021	1650.27	54200	-11.81	20230908	5269	807.19	20230102	54200	-11.81	20230908	6350	652.76	20221021	3.23	N	006740	500	243 억		547126	N	N	1	N	00	N
7	20230927	110220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47550	-50	5	-0.11	235922495150	4930199	82.08	47650	48850	47200	61800	33350	47600	47852.53	1.18	0	11811	50200	48900	48000	46700	45800	48450	46250	244	14200	500	34270	50	1	46482148	22102	310.78	17.31	12	10.61	153.00	2747.00	54200	20230908	-12.27	2731	20221021	1641.12	54200	-12.27	20230908	5269	802.45	20230102	54200	-12.27	20230908	6350	648.82	20221021	3.23	N	006740	500	243 억		547126	N	N	1	N	00	N
8	20230927	100219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48600	1000	2	2.10	114229938300	2375754	39.55	47650	48850	47550	61800	33350	47600	48081.55	1.18	0	58295	50200	48900	48000	46700	45800	48450	46250	244	14200	500	34270	50	1	46482148	22590	317.65	17.69	12	5.11	153.00	2747.00	54200	20230908	-10.33	2731	20221021	1679.57	54200	-10.33	20230908	5269	822.38	20230102	54200	-10.33	20230908	6350	665.35	20221021	3.23	N	006740	500	243 억		547126	N	N	1	N	00	N
9	20230927	090222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47650	50	2	0.11	312391550	6554	0.11	47650	47700	47600	61800	33350	47600	47664.26	1.18	0	2727	50200	48900	48000	46700	45800	48450	46250	244	14200	500	34270	50	1	46482148	22149	311.44	17.35	12	0.01	153.00	2747.00	54200	20230908	-12.08	2731	20221021	1644.78	54200	-12.08	20230908	5269	804.35	20230102	54200	-12.08	20230908	6350	650.39	20221021	3.23	N	006740	500	243 억		547126	N	N	1	N	00	N
10	20230926	160219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47600	-200	5	-0.42	287502363450	6006052	94.10	47750	49300	47100	62100	33500	47800	47868.78	1.54	0	-150864	49400	48600	47700	46900	46000	49000	47300	244	14300	500	34410	50	1	46482148	22126	311.11	17.33	12	12.92	153.00	2747.00	54200	20230908	-12.18	2731	20221021	1642.95	54200	-12.18	20230908	5269	803.40	20230102	54200	-12.18	20230908	6350	649.61	20221021	3.23	N	006740	500	243 억		715889	N	N	1	N	00	N
11	20230926	150220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	-50	5	-0.10	286835046800	5992070	93.89	47750	49300	47100	62100	33500	47800	47869.11	1.54	0	-152160	49400	48600	47700	46900	46000	49000	47300	244	14300	500	34410	50	1	46482148	22195	312.09	17.38	12	12.89	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.23	N	006740	500	243 억		715889	N	N	34	N	00	N
12	20230926	140217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47600	-200	5	-0.42	278395074750	5815035	91.11	47750	49300	47100	62100	33500	47800	47875.05	1.54	0	-177734	49400	48600	47700	46900	46000	49000	47300	244	14300	500	34410	50	1	46482148	22126	311.11	17.33	12	12.51	153.00	2747.00	54200	20230908	-12.18	2731	20221021	1642.95	54200	-12.18	20230908	5269	803.40	20230102	54200	-12.18	20230908	6350	649.61	20221021	3.23	N	006740	500	243 억		715889	N	N	34	N	00	N
13	20230926	130218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48000	200	2	0.42	163863658900	3448284	54.03	47750	48300	47100	62100	33500	47800	47520.35	1.54	0	-143197	49400	48600	47700	46900	46000	49000	47300	244	14300	500	34410	50	1	46482148	22311	313.73	17.47	12	7.42	153.00	2747.00	54200	20230908	-11.44	2731	20221021	1657.60	54200	-11.44	20230908	5269	810.99	20230102	54200	-11.44	20230908	6350	655.91	20221021	3.23	N	006740	500	243 억		715889	N	N	34	N	00	N
14	20230926	120218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47500	-300	5	-0.63	149242884300	3142557	49.24	47750	47800	47100	62100	33500	47800	47490.91	1.54	0	-189920	49400	48600	47700	46900	46000	49000	47300	244	14300	500	34410	50	1	46482148	22079	310.46	17.29	12	6.76	153.00	2747.00	54200	20230908	-12.36	2731	20221021	1639.29	54200	-12.36	20230908	5269	801.50	20230102	54200	-12.36	20230908	6350	648.03	20221021	3.23	N	006740	500	243 억		715889	N	N	34	N	00	N
15	20230926	110218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47450	-350	5	-0.73	148944991950	3136280	49.14	47750	47800	47100	62100	33500	47800	47490.97	1.54	0	-190053	49400	48600	47700	46900	46000	49000	47300	244	14300	500	34410	50	1	46482148	22056	310.13	17.27	12	6.75	153.00	2747.00	54200	20230908	-12.45	2731	20221021	1637.46	54200	-12.45	20230908	5269	800.55	20230102	54200	-12.45	20230908	6350	647.24	20221021	3.23	N	006740	500	243 억		715889	N	N	34	N	00	N
16	20230926	100219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47450	-350	5	-0.73	103672786800	2181105	34.17	47750	47800	47300	62100	33500	47800	47532.23	1.54	0	-172152	49400	48600	47700	46900	46000	49000	47300	244	14300	500	34410	50	1	46482148	22056	310.13	17.27	12	4.69	153.00	2747.00	54200	20230908	-12.45	2731	20221021	1637.46	54200	-12.45	20230908	5269	800.55	20230102	54200	-12.45	20230908	6350	647.24	20221021	3.23	N	006740	500	243 억		715889	N	N	34	N	00	N
17	20230926	090218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47700	-100	5	-0.21	285555550	5983	0.09	47750	47750	47700	62100	33500	47800	47727.82	1.54	0	-3584	49400	48600	47700	46900	46000	49000	47300	244	14300	500	34410	50	1	46482148	22172	311.76	17.36	12	0.01	153.00	2747.00	54200	20230908	-11.99	2731	20221021	1646.61	54200	-11.99	20230908	5269	805.30	20230102	54200	-11.99	20230908	6350	651.18	20221021	3.23	N	006740	500	243 억		715889	N	N	34	N	00	N
18	20230925	160218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47800	250	2	0.53	304635927350	6382056	99.79	47750	48500	46800	61800	33300	47550	47733.20	1.33	0	96790	48850	48200	47350	46700	45850	47775	46275	244	14250	500	34230	50	1	46482148	22218	312.42	17.40	12	13.73	153.00	2747.00	54200	20230908	-11.81	2731	20221021	1650.27	54200	-11.81	20230908	5269	807.19	20230102	54200	-11.81	20230908	6350	652.76	20221021	3.23	N	006740	500	243 억		616414	N	N	34	N	00	N
19	20230925	150219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	200	2	0.42	300802166850	6301748	98.54	47750	48500	46800	61800	33300	47550	47733.13	1.33	0	59598	48850	48200	47350	46700	45850	47775	46275	244	14250	500	34230	50	1	46482148	22195	312.09	17.38	12	13.56	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.23	N	006740	500	243 억		616414	N	N	3	N	00	N
20	20230925	140217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48050	500	2	1.05	271219032300	5681720	88.84	47750	48500	46800	61800	33300	47550	47735.37	1.33	0	-50265	48850	48200	47350	46700	45850	47775	46275	244	14250	500	34230	50	1	46482148	22335	314.05	17.49	12	12.22	153.00	2747.00	54200	20230908	-11.35	2731	20221021	1659.43	54200	-11.35	20230908	5269	811.94	20230102	54200	-11.35	20230908	6350	656.69	20221021	3.23	N	006740	500	243 억		616414	N	N	3	N	00	N
21	20230925	130217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47850	300	2	0.63	266653341700	5586574	87.36	47750	48500	46800	61800	33300	47550	47731.10	1.33	0	-70969	48850	48200	47350	46700	45850	47775	46275	244	14250	500	34230	50	1	46482148	22242	312.75	17.42	12	12.02	153.00	2747.00	54200	20230908	-11.72	2731	20221021	1652.11	54200	-11.72	20230908	5269	808.14	20230102	54200	-11.72	20230908	6350	653.54	20221021	3.23	N	006740	500	243 억		616414	N	N	3	N	00	N
22	20230925	120219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47450	-100	5	-0.21	183823604400	3855061	60.28	47750	48000	47150	61800	33300	47550	47683.71	1.33	0	-101661	48850	48200	47350	46700	45850	47775	46275	244	14250	500	34230	50	1	46482148	22056	310.13	17.27	12	8.29	153.00	2747.00	54200	20230908	-12.45	2731	20221021	1637.46	54200	-12.45	20230908	5269	800.55	20230102	54200	-12.45	20230908	6350	647.24	20221021	3.23	N	006740	500	243 억		616414	N	N	3	N	00	N
23	20230925	110217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47400	-150	5	-0.32	182925860150	3836102	59.98	47750	48000	47150	61800	33300	47550	47685.35	1.33	0	-99481	48850	48200	47350	46700	45850	47775	46275	244	14250	500	34230	50	1	46482148	22033	309.80	17.26	12	8.25	153.00	2747.00	54200	20230908	-12.55	2731	20221021	1635.63	54200	-12.55	20230908	5269	799.60	20230102	54200	-12.55	20230908	6350	646.46	20221021	3.23	N	006740	500	243 억		616414	N	N	3	N	00	N
24	20230925	100218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47500	-50	5	-0.11	168752906350	3537116	55.31	47750	48000	47400	61800	33300	47550	47709.18	1.33	0	-112197	48850	48200	47350	46700	45850	47775	46275	244	14250	500	34230	50	1	46482148	22079	310.46	17.29	12	7.61	153.00	2747.00	54200	20230908	-12.36	2731	20221021	1639.29	54200	-12.36	20230908	5269	801.50	20230102	54200	-12.36	20230908	6350	648.03	20221021	3.23	N	006740	500	243 억		616414	N	N	3	N	00	N
25	20230925	090217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47700	150	2	0.32	723457750	15167	0.24	47750	47850	47500	61800	33300	47550	47699.46	1.33	0	-6238	48850	48200	47350	46700	45850	47775	46275	244	14250	500	34230	50	1	46482148	22172	311.76	17.36	12	0.03	153.00	2747.00	54200	20230908	-11.99	2731	20221021	1646.61	54200	-11.99	20230908	5269	805.30	20230102	54200	-11.99	20230908	6350	651.18	20221021	3.23	N	006740	500	243 억		616414	N	N	3	N	00	N
26	20230922	160223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47550	-200	5	-0.42	303432700600	6395195	101.19	47900	48000	46500	62000	33450	47750	47446.98	1.19	0	45767	49150	48450	47900	47200	46650	48175	46925	244	14250	500	34380	50	1	46482148	22102	310.78	17.31	12	13.76	153.00	2747.00	54200	20230908	-12.27	2731	20221021	1641.12	54200	-12.27	20230908	5269	802.45	20230102	54200	-12.27	20230908	6350	648.82	20221021	3.23	N	006740	500	243 억		551133	N	N	3	N	00	N
27	20230922	150222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47650	-100	5	-0.21	302650996500	6378764	100.93	47900	48000	46500	62000	33450	47750	47446.65	1.19	0	42143	49150	48450	47900	47200	46650	48175	46925	244	14250	500	34380	50	1	46482148	22149	311.44	17.35	12	13.72	153.00	2747.00	54200	20230908	-12.08	2731	20221021	1644.78	54200	-12.08	20230908	5269	804.35	20230102	54200	-12.08	20230908	6350	650.39	20221021	3.23	N	006740	500	243 억		551133	N	N	1	N	00	N
28	20230922	140222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47550	-200	5	-0.42	302225750550	6369826	100.79	47900	48000	46500	62000	33450	47750	47446.47	1.19	0	42138	49150	48450	47900	47200	46650	48175	46925	244	14250	500	34380	50	1	46482148	22102	310.78	17.31	12	13.70	153.00	2747.00	54200	20230908	-12.27	2731	20221021	1641.12	54200	-12.27	20230908	5269	802.45	20230102	54200	-12.27	20230908	6350	648.82	20221021	3.23	N	006740	500	243 억		551133	N	N	1	N	00	N
29	20230922	130213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47850	100	2	0.21	252404600350	5324805	84.26	47900	48000	46500	62000	33450	47750	47401.66	1.19	0	-36940	49150	48450	47900	47200	46650	48175	46925	244	14250	500	34380	50	1	46482148	22242	312.75	17.42	12	11.46	153.00	2747.00	54200	20230908	-11.72	2731	20221021	1652.11	54200	-11.72	20230908	5269	808.14	20230102	54200	-11.72	20230908	6350	653.54	20221021	3.23	N	006740	500	243 억		551133	N	N	1	N	00	N
30	20230922	120212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47050	-700	5	-1.47	246511225650	5200620	82.29	47900	48000	46500	62000	33450	47750	47400.35	1.19	0	-63801	49150	48450	47900	47200	46650	48175	46925	244	14250	500	34380	50	1	46482148	21870	307.52	17.13	12	11.19	153.00	2747.00	54200	20230908	-13.19	2731	20221021	1622.81	54200	-13.19	20230908	5269	792.96	20230102	54200	-13.19	20230908	6350	640.94	20221021	3.23	N	006740	500	243 억		551133	N	N	1	N	00	N
31	20230922	110214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47100	-650	5	-1.36	189338125600	3984758	63.05	47900	48000	47100	62000	33450	47750	47515.59	1.19	0	10265	49150	48450	47900	47200	46650	48175	46925	244	14250	500	34380	50	1	46482148	21893	307.84	17.15	12	8.57	153.00	2747.00	54200	20230908	-13.10	2731	20221021	1624.64	54200	-13.10	20230908	5269	793.91	20230102	54200	-13.10	20230908	6350	641.73	20221021	3.23	N	006740	500	243 억		551133	N	N	1	N	00	N
32	20230922	100211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	0	3	0.00	4051567600	84732	1.34	47900	48000	47700	62000	33450	47750	47816.26	1.19	0	-20847	49150	48450	47900	47200	46650	48175	46925	244	14250	500	34380	50	1	46482148	22195	312.09	17.38	12	0.18	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.23	N	006740	500	243 억		551133	N	N	1	N	00	N
33	20230922	090209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47850	100	2	0.21	914786500	19108	0.30	47900	48000	47850	62000	33450	47750	47874.53	1.19	0	-14015	49150	48450	47900	47200	46650	48175	46925	244	14250	500	34380	50	1	46482148	22242	312.75	17.42	12	0.04	153.00	2747.00	54200	20230908	-11.72	2731	20221021	1652.11	54200	-11.72	20230908	5269	808.14	20230102	54200	-11.72	20230908	6350	653.54	20221021	3.23	N	006740	500	243 억		551133	N	N	1	N	00	N
34	20230921	160213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	100	2	0.21	300375051750	6259930	85.84	47800	48600	47350	61900	33400	47650	47983.77	1.29	0	-52319	50650	49150	47100	45600	43550	49900	46350	244	14250	500	34300	50	1	46482148	22195	312.09	17.38	12	13.47	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.23	N	006740	500	243 억		599857	N	N	1	N	00	N
35	20230921	150210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	100	2	0.21	299877433000	6249504	85.69	47800	48600	47350	61900	33400	47650	47984.20	1.29	0	-53110	50650	49150	47100	45600	43550	49900	46350	244	14250	500	34300	50	1	46482148	22195	312.09	17.38	12	13.44	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.23	N	006740	500	243 억		599857	N	N	22	N	00	N
36	20230921	140212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47700	50	2	0.10	291911492600	6083129	83.41	47800	48600	47350	61900	33400	47650	47987.06	1.29	0	-112508	50650	49150	47100	45600	43550	49900	46350	244	14250	500	34300	50	1	46482148	22172	311.76	17.36	12	13.09	153.00	2747.00	54200	20230908	-11.99	2731	20221021	1646.61	54200	-11.99	20230908	5269	805.30	20230102	54200	-11.99	20230908	6350	651.18	20221021	3.23	N	006740	500	243 억		599857	N	N	22	N	00	N
37	20230921	130207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47650	0	3	0.00	240041913500	4996026	68.51	47800	48600	47350	61900	33400	47650	48046.57	1.29	0	-68019	50650	49150	47100	45600	43550	49900	46350	244	14250	500	34300	50	1	46482148	22149	311.44	17.35	12	10.75	153.00	2747.00	54200	20230908	-12.08	2731	20221021	1644.78	54200	-12.08	20230908	5269	804.35	20230102	54200	-12.08	20230908	6350	650.39	20221021	3.23	N	006740	500	243 억		599857	N	N	22	N	00	N
38	20230921	120207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47850	200	2	0.42	182863375300	3798961	52.09	47800	48600	47350	61900	33400	47650	48135.10	1.29	0	-56706	50650	49150	47100	45600	43550	49900	46350	244	14250	500	34300	50	1	46482148	22242	312.75	17.42	12	8.17	153.00	2747.00	54200	20230908	-11.72	2731	20221021	1652.11	54200	-11.72	20230908	5269	808.14	20230102	54200	-11.72	20230908	6350	653.54	20221021	3.23	N	006740	500	243 억		599857	N	N	22	N	00	N
39	20230921	110212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47950	300	2	0.63	177188340600	3680586	50.47	47800	48600	47350	61900	33400	47650	48141.34	1.29	0	-64917	50650	49150	47100	45600	43550	49900	46350	244	14250	500	34300	50	1	46482148	22288	313.40	17.46	12	7.92	153.00	2747.00	54200	20230908	-11.53	2731	20221021	1655.77	54200	-11.53	20230908	5269	810.04	20230102	54200	-11.53	20230908	6350	655.12	20221021	3.23	N	006740	500	243 억		599857	N	N	22	N	00	N
40	20230921	100209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48000	350	2	0.73	82320357950	1703540	23.36	47800	48600	47750	61900	33400	47650	48323.11	1.29	0	-927	50650	49150	47100	45600	43550	49900	46350	244	14250	500	34300	50	1	46482148	22311	313.73	17.47	12	3.66	153.00	2747.00	54200	20230908	-11.44	2731	20221021	1657.60	54200	-11.44	20230908	5269	810.99	20230102	54200	-11.44	20230908	6350	655.91	20221021	3.23	N	006740	500	243 억		599857	N	N	22	N	00	N
41	20230921	090212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48100	450	2	0.94	1627781200	33954	0.47	47800	48300	47750	61900	33400	47650	47940.78	1.29	0	-14574	50650	49150	47100	45600	43550	49900	46350	244	14250	500	34300	50	1	46482148	22358	314.38	17.51	12	0.07	153.00	2747.00	54200	20230908	-11.25	2731	20221021	1661.26	54200	-11.25	20230908	5269	812.89	20230102	54200	-11.25	20230908	6350	657.48	20221021	3.23	N	006740	500	243 억		599857	N	N	22	N	00	N
42	20230920	160213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47650	1250	2	2.69	341149941350	7292578	137.18	46900	48600	45050	60300	32500	46400	46780.42	1.39	0	-21545	48333	47366	45983	45016	43633	47850	45500	244	13900	500	33400	50	1	46482148	22149	311.44	17.35	12	15.69	153.00	2747.00	54200	20230908	-12.08	2731	20221021	1644.78	54200	-12.08	20230908	5269	804.35	20230102	54200	-12.08	20230908	6350	650.39	20221021	3.24	N	006740	500	243 억		646572	N	N	22	N	00	N
43	20230920	150208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47200	800	2	1.72	340434138950	7277470	136.90	46900	48600	45050	60300	32500	46400	46779.20	1.39	0	-30950	48333	47366	45983	45016	43633	47850	45500	244	13900	500	33400	50	1	46482148	21940	308.50	17.18	12	15.66	153.00	2747.00	54200	20230908	-12.92	2731	20221021	1628.30	54200	-12.92	20230908	5269	795.81	20230102	54200	-12.92	20230908	6350	643.31	20221021	3.24	N	006740	500	243 억		646572	N	N	4	N	00	N
44	20230920	140210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47300	900	2	1.94	328885461450	7032669	132.30	46900	48600	45050	60300	32500	46400	46765.39	1.39	0	-50070	48333	47366	45983	45016	43633	47850	45500	244	13900	500	33400	50	1	46482148	21986	309.15	17.22	12	15.13	153.00	2747.00	54200	20230908	-12.73	2731	20221021	1631.97	54200	-12.73	20230908	5269	797.70	20230102	54200	-12.73	20230908	6350	644.88	20221021	3.24	N	006740	500	243 억		646572	N	N	4	N	00	N
45	20230920	130210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45900	-500	5	-1.08	274771032200	5879734	110.61	46900	48600	45050	60300	32500	46400	46731.89	1.39	0	-143119	48333	47366	45983	45016	43633	47850	45500	244	13900	500	33400	50	1	46482148	21335	300.00	16.71	12	12.65	153.00	2747.00	54200	20230908	-15.31	2731	20221021	1580.70	54200	-15.31	20230908	5269	771.13	20230102	54200	-15.31	20230908	6350	622.83	20221021	3.24	N	006740	500	243 억		646572	N	N	4	N	00	N
46	20230920	120207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45250	-1150	5	-2.48	244701284700	5223783	98.27	46900	48600	45200	60300	32500	46400	46843.71	1.39	0	-150809	48333	47366	45983	45016	43633	47850	45500	244	13900	500	33400	50	1	46482148	21033	295.75	16.47	12	11.24	153.00	2747.00	54200	20230908	-16.51	2731	20221021	1556.90	54200	-16.51	20230908	5269	758.80	20230102	54200	-16.51	20230908	6350	612.60	20221021	3.24	N	006740	500	243 억		646572	N	N	4	N	00	N
47	20230920	110209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46200	-200	5	-0.43	163857670800	3500352	65.85	46900	48600	45400	60300	32500	46400	46811.79	1.39	0	-69364	48333	47366	45983	45016	43633	47850	45500	244	13900	500	33400	50	1	46482148	21475	301.96	16.82	12	7.53	153.00	2747.00	54200	20230908	-14.76	2731	20221021	1591.69	54200	-14.76	20230908	5269	776.83	20230102	54200	-14.76	20230908	6350	627.56	20221021	3.24	N	006740	500	243 억		646572	N	N	4	N	00	N
48	20230920	100207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45950	-450	5	-0.97	74216115400	1543238	29.03	46900	48600	45750	60300	32500	46400	48091.39	1.39	0	30662	48333	47366	45983	45016	43633	47850	45500	244	13900	500	33400	50	1	46482148	21359	300.33	16.73	12	3.32	153.00	2747.00	54200	20230908	-15.22	2731	20221021	1582.53	54200	-15.22	20230908	5269	772.08	20230102	54200	-15.22	20230908	6350	623.62	20221021	3.24	N	006740	500	243 억		646572	N	N	4	N	00	N
49	20230920	090208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46750	350	2	0.75	298798950	6372	0.12	46900	47000	46750	60300	32500	46400	46908.45	1.39	0	-2445	48333	47366	45983	45016	43633	47850	45500	244	13900	500	33400	50	1	46482148	21730	305.56	17.02	12	0.01	153.00	2747.00	54200	20230908	-13.75	2731	20221021	1611.83	54200	-13.75	20230908	5269	787.27	20230102	54200	-13.75	20230908	6350	636.22	20221021	3.24	N	006740	500	243 억		646572	N	N	4	N	00	N
50	20230919	160207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46400	1050	2	2.32	243539484350	5315805	80.06	45350	46950	44600	58900	31750	45350	45814.22	1.19	0	90953	48016	46682	45666	44332	43316	47350	45000	244	13550	500	32650	50	1	46482148	21568	303.27	16.89	12	11.44	153.00	2747.00	54200	20230908	-14.39	2731	20221021	1599.01	54200	-14.39	20230908	5269	780.62	20230102	54200	-14.39	20230908	6350	630.71	20221021	3.24	N	006740	500	243 억		554678	N	N	4	N	00	N
51	20230919	150208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46200	850	2	1.87	243336079300	5311408	80.00	45350	46950	44600	58900	31750	45350	45813.86	1.19	0	90133	48016	46682	45666	44332	43316	47350	45000	244	13550	500	32650	50	1	46482148	21475	301.96	16.82	12	11.43	153.00	2747.00	54200	20230908	-14.76	2731	20221021	1591.69	54200	-14.76	20230908	5269	776.83	20230102	54200	-14.76	20230908	6350	627.56	20221021	3.24	N	006740	500	243 억		554678	N	N	8	N	00	N
52	20230919	140205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46100	750	2	1.65	231502529600	5056567	76.16	45350	46900	44600	58900	31750	45350	45782.55	1.19	0	62835	48016	46682	45666	44332	43316	47350	45000	244	13550	500	32650	50	1	46482148	21428	301.31	16.78	12	10.88	153.00	2747.00	54200	20230908	-14.94	2731	20221021	1588.03	54200	-14.94	20230908	5269	774.93	20230102	54200	-14.94	20230908	6350	625.98	20221021	3.24	N	006740	500	243 억		554678	N	N	8	N	00	N
53	20230919	130205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46250	900	2	1.98	224895611050	4913166	74.00	45350	46900	44600	58900	31750	45350	45774.07	1.19	0	90122	48016	46682	45666	44332	43316	47350	45000	244	13550	500	32650	50	1	46482148	21498	302.29	16.84	12	10.57	153.00	2747.00	54200	20230908	-14.67	2731	20221021	1593.52	54200	-14.67	20230908	5269	777.78	20230102	54200	-14.67	20230908	6350	628.35	20221021	3.24	N	006740	500	243 억		554678	N	N	8	N	00	N
54	20230919	120210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46750	1400	2	3.09	215517325400	4711419	70.96	45350	46900	44600	58900	31750	45350	45743.61	1.19	0	96153	48016	46682	45666	44332	43316	47350	45000	244	13550	500	32650	50	1	46482148	21730	305.56	17.02	12	10.14	153.00	2747.00	54200	20230908	-13.75	2731	20221021	1611.83	54200	-13.75	20230908	5269	787.27	20230102	54200	-13.75	20230908	6350	636.22	20221021	3.24	N	006740	500	243 억		554678	N	N	8	N	00	N
55	20230919	110211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46500	1150	2	2.54	202457963150	4431369	66.74	45350	46800	44600	58900	31750	45350	45687.45	1.19	0	13124	48016	46682	45666	44332	43316	47350	45000	244	13550	500	32650	50	1	46482148	21614	303.92	16.93	12	9.53	153.00	2747.00	54200	20230908	-14.21	2731	20221021	1602.67	54200	-14.21	20230908	5269	782.52	20230102	54200	-14.21	20230908	6350	632.28	20221021	3.24	N	006740	500	243 억		554678	N	N	8	N	00	N
56	20230919	100208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45600	250	2	0.55	61817112000	1348391	20.31	45350	46450	45300	58900	31750	45350	45845.10	1.19	0	-9587	48016	46682	45666	44332	43316	47350	45000	244	13550	500	32650	50	1	46482148	21196	298.04	16.60	12	2.90	153.00	2747.00	54200	20230908	-15.87	2731	20221021	1569.72	54200	-15.87	20230908	5269	765.44	20230102	54200	-15.87	20230908	6350	618.11	20221021	3.24	N	006740	500	243 억		554678	N	N	8	N	00	N
57	20230919	090209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45300	-50	5	-0.11	74982450	1651	0.02	45350	45450	45300	58900	31750	45350	45416.55	1.19	0	-286	48016	46682	45666	44332	43316	47350	45000	244	13550	500	32650	50	1	46482148	21056	296.08	16.49	12	0.00	153.00	2747.00	54200	20230908	-16.42	2731	20221021	1558.73	54200	-16.42	20230908	5269	759.75	20230102	54200	-16.42	20230908	6350	613.39	20221021	3.24	N	006740	500	243 억		554678	N	N	8	N	00	N
58	20230918	160210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45350	350	2	0.78	303663885100	6639467	147.88	45100	47000	44650	58500	31500	45000	45736.19	1.17	0	12007	46500	45750	45200	44450	43900	45475	44175	244	13500	500	32400	50	1	46482148	21080	296.41	16.51	12	14.28	153.00	2747.00	54200	20230908	-16.33	2731	20221021	1560.56	54200	-16.33	20230908	5269	760.69	20230102	54200	-16.33	20230908	6350	614.17	20221021	3.24	N	006740	500	243 억		546111	N	N	8	N	00	N
59	20230918	150206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45100	100	2	0.22	301651323750	6594836	146.89	45100	47000	44650	58500	31500	45000	45740.54	1.17	0	24509	46500	45750	45200	44450	43900	45475	44175	244	13500	500	32400	50	1	46482148	20963	294.77	16.42	12	14.19	153.00	2747.00	54200	20230908	-16.79	2731	20221021	1551.41	54200	-16.79	20230908	5269	755.95	20230102	54200	-16.79	20230908	6350	610.24	20221021	3.24	N	006740	500	243 억		546111	N	N	41	N	00	N
60	20230918	140212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45600	600	2	1.33	299616085050	6549838	145.88	45100	47000	44650	58500	31500	45000	45744.05	1.17	0	28218	46500	45750	45200	44450	43900	45475	44175	244	13500	500	32400	50	1	46482148	21196	298.04	16.60	12	14.09	153.00	2747.00	54200	20230908	-15.87	2731	20221021	1569.72	54200	-15.87	20230908	5269	765.44	20230102	54200	-15.87	20230908	6350	618.11	20221021	3.24	N	006740	500	243 억		546111	N	N	41	N	00	N
61	20230918	130211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	44950	-50	5	-0.11	287428187700	6279839	139.87	45100	47000	44800	58500	31500	45000	45770.00	1.17	0	62689	46500	45750	45200	44450	43900	45475	44175	244	13500	500	32400	50	1	46482148	20894	293.79	16.36	12	13.51	153.00	2747.00	54200	20230908	-17.07	2731	20221021	1545.92	54200	-17.07	20230908	5269	753.10	20230102	54200	-17.07	20230908	6350	607.87	20221021	3.24	N	006740	500	243 억		546111	N	N	41	N	00	N
62	20230918	120209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46700	1700	2	3.78	254035513850	5554507	123.71	45100	46950	44800	58500	31500	45000	45735.03	1.17	0	1072	46500	45750	45200	44450	43900	45475	44175	244	13500	500	32400	50	1	46482148	21707	305.23	17.00	12	11.95	153.00	2747.00	54200	20230908	-13.84	2731	20221021	1610.00	54200	-13.84	20230908	5269	786.32	20230102	54200	-13.84	20230908	6350	635.43	20221021	3.24	N	006740	500	243 억		546111	N	N	41	N	00	N
63	20230918	110208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46050	1050	2	2.33	188297673900	4138614	92.18	45100	46550	44800	58500	31500	45000	45497.76	1.17	0	-14930	46500	45750	45200	44450	43900	45475	44175	244	13500	500	32400	50	1	46482148	21405	300.98	16.76	12	8.90	153.00	2747.00	54200	20230908	-15.04	2731	20221021	1586.20	54200	-15.04	20230908	5269	773.98	20230102	54200	-15.04	20230908	6350	625.20	20221021	3.24	N	006740	500	243 억		546111	N	N	41	N	00	N
64	20230918	100206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45250	250	2	0.56	52859570800	1163968	25.92	45100	45650	44800	58500	31500	45000	45413.26	1.17	0	-29959	46500	45750	45200	44450	43900	45475	44175	244	13500	500	32400	50	1	46482148	21033	295.75	16.47	12	2.50	153.00	2747.00	54200	20230908	-16.51	2731	20221021	1556.90	54200	-16.51	20230908	5269	758.80	20230102	54200	-16.51	20230908	6350	612.60	20221021	3.24	N	006740	500	243 억		546111	N	N	41	N	00	N
65	20230918	090207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45000	0	3	0.00	42173600	935	0.02	45100	45350	45000	58500	31500	45000	45107.64	1.17	0	-131	46500	45750	45200	44450	43900	45475	44175	244	13500	500	32400	50	1	46482148	20917	294.12	16.38	12	0.00	153.00	2747.00	54200	20230908	-16.97	2731	20221021	1547.75	54200	-16.97	20230908	5269	754.05	20230102	54200	-16.97	20230908	6350	608.66	20221021	3.24	N	006740	500	243 억		546111	N	N	41	N	00	N
66	20230915	160207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45000	-150	5	-0.33	201724698050	4437351	61.45	45450	45950	44650	58600	31650	45150	45460.62	1.23	0	-32762	52016	48582	46666	43232	41316	47625	42275	244	13450	500	32500	50	1	46482148	20917	294.12	16.38	12	9.55	153.00	2747.00	54200	20230908	-16.97	2731	20221021	1547.75	54200	-16.97	20230908	5269	754.05	20230102	54200	-16.97	20230908	6350	608.66	20221021	3.24	N	006740	500	243 억		573977	N	N	41	N	00	N
67	20230915	150208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45550	400	2	0.89	200461641950	4409364	61.06	45450	45950	44650	58600	31650	45150	45462.71	1.23	0	-34414	52016	48582	46666	43232	41316	47625	42275	244	13450	500	32500	50	1	46482148	21173	297.71	16.58	12	9.49	153.00	2747.00	54200	20230908	-15.96	2731	20221021	1567.89	54200	-15.96	20230908	5269	764.49	20230102	54200	-15.96	20230908	6350	617.32	20221021	3.24	N	006740	500	243 억		573977	N	N	970	N	00	N
68	20230915	140207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45550	400	2	0.89	199425416700	4386593	60.75	45450	45950	44650	58600	31650	45150	45462.48	1.23	0	-25914	52016	48582	46666	43232	41316	47625	42275	244	13450	500	32500	50	1	46482148	21173	297.71	16.58	12	9.44	153.00	2747.00	54200	20230908	-15.96	2731	20221021	1567.89	54200	-15.96	20230908	5269	764.49	20230102	54200	-15.96	20230908	6350	617.32	20221021	3.24	N	006740	500	243 억		573977	N	N	970	N	00	N
69	20230915	130203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45800	650	2	1.44	179810976800	3957308	54.80	45450	45950	44650	58600	31650	45150	45437.70	1.23	0	-50802	52016	48582	46666	43232	41316	47625	42275	244	13450	500	32500	50	1	46482148	21289	299.35	16.67	12	8.51	153.00	2747.00	54200	20230908	-15.50	2731	20221021	1577.04	54200	-15.50	20230908	5269	769.24	20230102	54200	-15.50	20230908	6350	621.26	20221021	3.24	N	006740	500	243 억		573977	N	N	970	N	00	N
70	20230915	120208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45550	400	2	0.89	133858089650	2952014	40.88	45450	45800	44650	58600	31650	45150	45344.67	1.23	0	-28265	52016	48582	46666	43232	41316	47625	42275	244	13450	500	32500	50	1	46482148	21173	297.71	16.58	12	6.35	153.00	2747.00	54200	20230908	-15.96	2731	20221021	1567.89	54200	-15.96	20230908	5269	764.49	20230102	54200	-15.96	20230908	6350	617.32	20221021	3.24	N	006740	500	243 억		573977	N	N	970	N	00	N
71	20230915	110210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	44900	-250	5	-0.55	98054732300	2159074	29.90	45450	45800	44800	58600	31650	45150	45415.18	1.23	0	-51787	52016	48582	46666	43232	41316	47625	42275	244	13450	500	32500	50	1	46482148	20870	293.46	16.35	12	4.64	153.00	2747.00	54200	20230908	-17.16	2731	20221021	1544.09	54200	-17.16	20230908	5269	752.15	20230102	54200	-17.16	20230908	6350	607.09	20221021	3.24	N	006740	500	243 억		573977	N	N	970	N	00	N
72	20230915	100210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45450	300	2	0.66	20992556450	462435	6.40	45450	45650	45100	58600	31650	45150	45395.69	1.23	0	-51425	52016	48582	46666	43232	41316	47625	42275	244	13450	500	32500	50	1	46482148	21126	297.06	16.55	12	0.99	153.00	2747.00	54200	20230908	-16.14	2731	20221021	1564.23	54200	-16.14	20230908	5269	762.59	20230102	54200	-16.14	20230908	6350	615.75	20221021	3.24	N	006740	500	243 억		573977	N	N	970	N	00	N
73	20230915	090209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45350	200	2	0.44	1267164200	27916	0.39	45450	45500	45150	58600	31650	45150	45392.04	1.23	0	-18948	52016	48582	46666	43232	41316	47625	42275	244	13450	500	32500	50	1	46482148	21080	296.41	16.51	12	0.06	153.00	2747.00	54200	20230908	-16.33	2731	20221021	1560.56	54200	-16.33	20230908	5269	760.69	20230102	54200	-16.33	20230908	6350	614.17	20221021	3.24	N	006740	500	243 억		573977	N	N	970	N	00	N
74	20230914	160208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45150	-3350	5	-6.91	347425192050	7220402	134.51	48650	50100	44750	63000	33950	48500	48117.32	1.16	0	36330	50333	49416	48333	47416	46333	48875	46875	244	14500	500	34920	50	1	46482148	20987	295.10	16.44	12	15.53	153.00	2747.00	54200	20230908	-16.70	2731	20221021	1553.24	54200	-16.70	20230908	5269	756.90	20230102	54200	-16.70	20230908	6350	611.02	20221021	3.24	N	006740	500	243 억		541049	N	N	970	N	00	N
75	20230914	150205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45700	-2800	5	-5.77	326238138500	6754616	125.83	48650	50100	45400	63000	33950	48500	48298.55	1.16	0	44791	50333	49416	48333	47416	46333	48875	46875	244	14500	500	34920	50	1	46482148	21242	298.69	16.64	12	14.53	153.00	2747.00	54200	20230908	-15.68	2731	20221021	1573.38	54200	-15.68	20230908	5269	767.34	20230102	54200	-15.68	20230908	6350	619.69	20221021	3.24	N	006740	500	243 억		541049	N	N	3	N	00	N
76	20230914	140203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45550	-2950	5	-6.08	316721281400	6546104	121.95	48650	50100	45500	63000	33950	48500	48383.17	1.16	0	51728	50333	49416	48333	47416	46333	48875	46875	244	14500	500	34920	50	1	46482148	21173	297.71	16.58	12	14.08	153.00	2747.00	54200	20230908	-15.96	2731	20221021	1567.89	54200	-15.96	20230908	5269	764.49	20230102	54200	-15.96	20230908	6350	617.32	20221021	3.24	N	006740	500	243 억		541049	N	N	3	N	00	N
77	20230914	130203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47350	-1150	5	-2.37	289770176750	5971202	111.24	48650	50100	47000	63000	33950	48500	48527.95	1.16	0	31224	50333	49416	48333	47416	46333	48875	46875	244	14500	500	34920	50	1	46482148	22009	309.48	17.24	12	12.85	153.00	2747.00	54200	20230908	-12.64	2731	20221021	1633.80	54200	-12.64	20230908	5269	798.65	20230102	54200	-12.64	20230908	6350	645.67	20221021	3.24	N	006740	500	243 억		541049	N	N	3	N	00	N
78	20230914	120208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48050	-450	5	-0.93	264880584700	5447177	101.48	48650	50100	47000	63000	33950	48500	48627.13	1.16	0	92525	50333	49416	48333	47416	46333	48875	46875	244	14500	500	34920	50	1	46482148	22335	314.05	17.49	12	11.72	153.00	2747.00	54200	20230908	-11.35	2731	20221021	1659.43	54200	-11.35	20230908	5269	811.94	20230102	54200	-11.35	20230908	6350	656.69	20221021	3.24	N	006740	500	243 억		541049	N	N	3	N	00	N
79	20230914	110206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49800	1300	2	2.68	231559815350	4772482	88.91	48650	50100	47000	63000	33950	48500	48519.79	1.16	0	146393	50333	49416	48333	47416	46333	48875	46875	244	14500	500	34920	50	1	46482148	23148	325.49	18.13	12	10.27	153.00	2747.00	54200	20230908	-8.12	2731	20221021	1723.51	54200	-8.12	20230908	5269	845.15	20230102	54200	-8.12	20230908	6350	684.25	20221021	3.24	N	006740	500	243 억		541049	N	N	3	N	00	N
80	20230914	100202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47700	-800	5	-1.65	100150588700	2061577	38.41	48650	49200	47700	63000	33950	48500	48579.60	1.16	0	-30761	50333	49416	48333	47416	46333	48875	46875	244	14500	500	34920	50	1	46482148	22172	311.76	17.36	12	4.44	153.00	2747.00	54200	20230908	-11.99	2731	20221021	1646.61	54200	-11.99	20230908	5269	805.30	20230102	54200	-11.99	20230908	6350	651.18	20221021	3.24	N	006740	500	243 억		541049	N	N	3	N	00	N
81	20230914	090205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48500	0	3	0.00	76346750	1570	0.03	48650	48650	48500	63000	33950	48500	48628.50	1.16	0	-530	50333	49416	48333	47416	46333	48875	46875	244	14500	500	34920	50	1	46482148	22544	316.99	17.66	12	0.00	153.00	2747.00	54200	20230908	-10.52	2731	20221021	1675.91	54200	-10.52	20230908	5269	820.48	20230102	54200	-10.52	20230908	6350	663.78	20221021	3.24	N	006740	500	243 억		541049	N	N	3	N	00	N
82	20230913	160207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48500	0	3	0.00	259339313250	5367812	85.69	48950	49250	47250	63000	33950	48500	48313.78	1.21	0	-21874	54533	51516	49183	46166	43833	50350	45000	244	14500	500	34920	50	1	46482148	22544	316.99	17.66	12	11.55	153.00	2747.00	54200	20230908	-10.52	2731	20221021	1675.91	54200	-10.52	20230908	5269	820.48	20230102	54200	-10.52	20230908	6350	663.78	20221021	3.25	N	006740	500	243 억		561298	N	N	3	N	00	N
83	20230913	150203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48200	-300	5	-0.62	254877045550	5275821	84.22	48950	49250	47250	63000	33950	48500	48310.40	1.21	0	-18267	54533	51516	49183	46166	43833	50350	45000	244	14500	500	34920	50	1	46482148	22404	315.03	17.55	12	11.35	153.00	2747.00	54200	20230908	-11.07	2731	20221021	1664.92	54200	-11.07	20230908	5269	814.78	20230102	54200	-11.07	20230908	6350	659.06	20221021	3.25	N	006740	500	243 억		561298	N	N	0	N	00	N
84	20230913	140206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	-750	5	-1.55	225221161350	4662977	74.43	48950	49250	47250	63000	33950	48500	48299.87	1.21	0	-51582	54533	51516	49183	46166	43833	50350	45000	244	14500	500	34920	50	1	46482148	22195	312.09	17.38	12	10.03	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.25	N	006740	500	243 억		561298	N	N	0	N	00	N
85	20230913	130201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48100	-400	5	-0.82	190778342500	3949279	63.04	48950	49250	47250	63000	33950	48500	48307.13	1.21	0	-6956	54533	51516	49183	46166	43833	50350	45000	244	14500	500	34920	50	1	46482148	22358	314.38	17.51	12	8.50	153.00	2747.00	54200	20230908	-11.25	2731	20221021	1661.26	54200	-11.25	20230908	5269	812.89	20230102	54200	-11.25	20230908	6350	657.48	20221021	3.25	N	006740	500	243 억		561298	N	N	0	N	00	N
86	20230913	120207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47900	-600	5	-1.24	189741048150	3927780	62.70	48950	49250	47250	63000	33950	48500	48307.45	1.21	0	-9387	54533	51516	49183	46166	43833	50350	45000	244	14500	500	34920	50	1	46482148	22265	313.07	17.44	12	8.45	153.00	2747.00	54200	20230908	-11.62	2731	20221021	1653.94	54200	-11.62	20230908	5269	809.09	20230102	54200	-11.62	20230908	6350	654.33	20221021	3.25	N	006740	500	243 억		561298	N	N	0	N	00	N
87	20230913	110205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49050	550	2	1.13	127228826450	2622809	41.87	48950	49250	47650	63000	33950	48500	48508.61	1.21	0	-12882	54533	51516	49183	46166	43833	50350	45000	244	14500	500	34920	50	1	46482148	22799	320.59	17.86	12	5.64	153.00	2747.00	54200	20230908	-9.50	2731	20221021	1696.05	54200	-9.50	20230908	5269	830.92	20230102	54200	-9.50	20230908	6350	672.44	20221021	3.25	N	006740	500	243 억		561298	N	N	0	N	00	N
88	20230913	100204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48650	150	2	0.31	4038587500	83063	1.33	48950	49000	48100	63000	33950	48500	48620.78	1.21	0	-26453	54533	51516	49183	46166	43833	50350	45000	244	14500	500	34920	50	1	46482148	22614	317.97	17.71	12	0.18	153.00	2747.00	54200	20230908	-10.24	2731	20221021	1681.40	54200	-10.24	20230908	5269	823.33	20230102	54200	-10.24	20230908	6350	666.14	20221021	3.25	N	006740	500	243 억		561298	N	N	0	N	00	N
89	20230913	090203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48500	0	3	0.00	2330451550	47721	0.76	48950	49000	48250	63000	33950	48500	48834.93	1.21	0	-5035	54533	51516	49183	46166	43833	50350	45000	244	14500	500	34920	50	1	46482148	22544	316.99	17.66	12	0.10	153.00	2747.00	54200	20230908	-10.52	2731	20221021	1675.91	54200	-10.52	20230908	5269	820.48	20230102	54200	-10.52	20230908	6350	663.78	20221021	3.25	N	006740	500	243 억		561298	N	N	0	N	00	N
90	20230912	160203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48500	400	2	0.83	306042014650	6264010	103.07	49550	52200	46850	62500	33700	48100	48857.21	1.13	0	1150	57666	52882	48116	43332	38566	50500	40950	244	14400	500	34630	50	1	46482148	22544	316.99	17.66	12	13.48	153.00	2747.00	54200	20230908	-10.52	2731	20221021	1675.91	54200	-10.52	20230908	5269	820.48	20230102	54200	-10.52	20230908	6350	663.78	20221021	3.30	N	006740	500	243 억		526964	N	N	6	N	00	N
91	20230912	150204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48350	250	2	0.52	305483876650	6252486	102.88	49550	52200	46850	62500	33700	48100	48857.99	1.13	0	10	57666	52882	48116	43332	38566	50500	40950	244	14400	500	34630	50	1	46482148	22474	316.01	17.60	12	13.45	153.00	2747.00	54200	20230908	-10.79	2731	20221021	1670.41	54200	-10.79	20230908	5269	817.63	20230102	54200	-10.79	20230908	6350	661.42	20221021	3.30	N	006740	500	243 억		526964	N	N	6	N	00	N
92	20230912	140203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48150	50	2	0.10	263228964650	5377953	88.49	49550	52200	46850	62500	33700	48100	48945.94	1.13	0	-17144	57666	52882	48116	43332	38566	50500	40950	244	14400	500	34630	50	1	46482148	22381	314.71	17.53	12	11.57	153.00	2747.00	54200	20230908	-11.16	2731	20221021	1663.09	54200	-11.16	20230908	5269	813.84	20230102	54200	-11.16	20230908	6350	658.27	20221021	3.30	N	006740	500	243 억		526964	N	N	6	N	00	N
93	20230912	130204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48300	200	2	0.42	227280323250	4639029	76.33	49550	52200	46850	62500	33700	48100	48993.08	1.13	0	9974	57666	52882	48116	43332	38566	50500	40950	244	14400	500	34630	50	1	46482148	22451	315.69	17.58	12	9.98	153.00	2747.00	54200	20230908	-10.89	2731	20221021	1668.58	54200	-10.89	20230908	5269	816.68	20230102	54200	-10.89	20230908	6350	660.63	20221021	3.30	N	006740	500	243 억		526964	N	N	6	N	00	N
94	20230912	120200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48650	550	2	1.14	216942485200	4426732	72.84	49550	52200	46850	62500	33700	48100	49007.37	1.13	0	17856	57666	52882	48116	43332	38566	50500	40950	244	14400	500	34630	50	1	46482148	22614	317.97	17.71	12	9.52	153.00	2747.00	54200	20230908	-10.24	2731	20221021	1681.40	54200	-10.24	20230908	5269	823.33	20230102	54200	-10.24	20230908	6350	666.14	20221021	3.30	N	006740	500	243 억		526964	N	N	6	N	00	N
95	20230912	110202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48500	400	2	0.83	194701592550	3972546	65.37	49550	52200	46850	62500	33700	48100	49011.79	1.13	0	30536	57666	52882	48116	43332	38566	50500	40950	244	14400	500	34630	50	1	46482148	22544	316.99	17.66	12	8.55	153.00	2747.00	54200	20230908	-10.52	2731	20221021	1675.91	54200	-10.52	20230908	5269	820.48	20230102	54200	-10.52	20230908	6350	663.78	20221021	3.30	N	006740	500	243 억		526964	N	N	6	N	00	N
96	20230912	100202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48900	800	2	1.66	87870100200	1817075	29.90	49550	52200	46850	62500	33700	48100	48357.99	1.13	0	9737	57666	52882	48116	43332	38566	50500	40950	244	14400	500	34630	50	1	46482148	22730	319.61	17.80	12	3.91	153.00	2747.00	54200	20230908	-9.78	2731	20221021	1690.55	54200	-9.78	20230908	5269	828.07	20230102	54200	-9.78	20230908	6350	670.08	20221021	3.30	N	006740	500	243 억		526964	N	N	6	N	00	N
97	20230912	090204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48750	650	2	1.35	4020994400	81368	1.34	49550	52200	47900	62500	33700	48100	49417.39	1.13	0	15043	57666	52882	48116	43332	38566	50500	40950	244	14400	500	34630	50	1	46482148	22660	318.63	17.75	12	0.18	153.00	2747.00	54200	20230908	-10.06	2731	20221021	1685.06	54200	-10.06	20230908	5269	825.22	20230102	54200	-10.06	20230908	6350	667.72	20221021	3.30	N	006740	500	243 억		526964	N	N	6	N	00	N
98	20230911	160201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48100	0	3	0.00	293852976950	6076412	85.96	48150	52900	43350	62500	33700	48100	48359.63	0.89	0	-30401	57200	52650	49650	45100	42100	51150	43600	244	14400	500	34630	50	1	46482148	22358	314.38	17.51	12	13.07	153.00	2747.00	54200	20230908	-11.25	2731	20221021	1661.26	54200	-11.25	20230908	5269	812.89	20230102	54200	-11.25	20230908	6350	657.48	20221021	3.31	N	006740	500	243 억		412055	N	N	6	N	00	N
99	20230911	150203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48050	-50	5	-0.10	293112002700	6061000	85.74	48150	52900	43350	62500	33700	48100	48360.35	0.89	0	-34029	57200	52650	49650	45100	42100	51150	43600	244	14400	500	34630	50	1	46482148	22335	314.05	17.49	12	13.04	153.00	2747.00	54200	20230908	-11.35	2731	20221021	1659.43	54200	-11.35	20230908	5269	811.94	20230102	54200	-11.35	20230908	6350	656.69	20221021	3.31	N	006740	500	243 억		412055	N	N	3	N	00	N
100	20230911	140204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48450	350	2	0.73	285401172700	5902549	83.50	48150	52900	43350	62500	33700	48100	48352.20	0.89	0	-59142	57200	52650	49650	45100	42100	51150	43600	244	14400	500	34630	50	1	46482148	22521	316.67	17.64	12	12.70	153.00	2747.00	54200	20230908	-10.61	2731	20221021	1674.08	54200	-10.61	20230908	5269	819.53	20230102	54200	-10.61	20230908	6350	662.99	20221021	3.31	N	006740	500	243 억		412055	N	N	3	N	00	N
101	20230911	130204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46450	-1650	5	-3.43	236940796000	4884477	69.10	48150	52900	43350	62500	33700	48100	48508.96	0.89	0	10168	57200	52650	49650	45100	42100	51150	43600	244	14400	500	34630	50	1	46482148	21591	303.59	16.91	12	10.51	153.00	2747.00	54200	20230908	-14.30	2731	20221021	1600.84	54200	-14.30	20230908	5269	781.57	20230102	54200	-14.30	20230908	6350	631.50	20221021	3.31	N	006740	500	243 억		412055	N	N	3	N	00	N
102	20230911	120206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46000	-2100	5	-4.37	235197785550	4846605	68.56	48150	52900	43350	62500	33700	48100	48528.38	0.89	0	14563	57200	52650	49650	45100	42100	51150	43600	244	14400	500	34630	50	1	46482148	21382	300.65	16.75	12	10.43	153.00	2747.00	54200	20230908	-15.13	2731	20221021	1584.36	54200	-15.13	20230908	5269	773.03	20230102	54200	-15.13	20230908	6350	624.41	20221021	3.31	N	006740	500	243 억		412055	N	N	3	N	00	N
103	20230911	110202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	45200	-2900	5	-6.03	194400699650	3963916	56.08	48150	52900	43350	62500	33700	48100	49042.64	0.89	0	-2972	57200	52650	49650	45100	42100	51150	43600	244	14400	500	34630	50	1	46482148	21010	295.42	16.45	12	8.53	153.00	2747.00	54200	20230908	-16.61	2731	20221021	1555.07	54200	-16.61	20230908	5269	757.85	20230102	54200	-16.61	20230908	6350	611.81	20221021	3.31	N	006740	500	243 억		412055	N	N	3	N	00	N
104	20230911	100200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47800	-300	5	-0.62	144101266100	2834753	40.10	48150	52900	47450	62500	33700	48100	50834.00	0.89	0	270970	57200	52650	49650	45100	42100	51150	43600	244	14400	500	34630	50	1	46482148	22218	312.42	17.40	12	6.10	153.00	2747.00	54200	20230908	-11.81	2731	20221021	1650.27	54200	-11.81	20230908	5269	807.19	20230102	54200	-11.81	20230908	6350	652.76	20221021	3.31	N	006740	500	243 억		412055	N	N	3	N	00	N
105	20230911	090200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	50100	2000	2	4.16	7423157050	150137	2.12	48150	50300	48150	62500	33700	48100	49444.39	0.89	0	578	57200	52650	49650	45100	42100	51150	43600	244	14400	500	34630	100	1	46482148	23288	327.45	18.24	12	0.32	153.00	2747.00	54200	20230908	-7.56	2731	20221021	1734.49	54200	-7.56	20230908	5269	850.84	20230102	54200	-7.56	20230908	6350	688.98	20221021	3.31	N	006740	500	243 억		412055	N	N	3	N	00	N
106	20230908	160203	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	48100	-1450	5	-2.93	351377617450	7067308	148.60	50000	54200	46650	64400	34700	49550	49718.75	1.24	0	-223589	53516	51532	49616	47632	45716	52525	48625	244	14850	500	35670	50	1	46482148	22358	314.38	17.51	12	15.20	153.00	2747.00	54200	20230908	-11.25	2731	20221021	1661.26	54200	-11.25	20230908	5269	812.89	20230102	54200	-11.25	20230908	6350	657.48	20221021	3.50	N	006740	500	243 억		576867	N	N	3	N	00	N
107	20230908	150202	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	48500	-1050	5	-2.12	350405230650	7047210	148.18	50000	54200	46650	64400	34700	49550	49722.55	1.24	0	-220484	53516	51532	49616	47632	45716	52525	48625	244	14850	500	35670	50	1	46482148	22544	316.99	17.66	12	15.16	153.00	2747.00	54200	20230908	-10.52	2731	20221021	1675.91	54200	-10.52	20230908	5269	820.48	20230102	54200	-10.52	20230908	6350	663.78	20221021	3.50	N	006740	500	243 억		576867	N	N	5	N	00	N
108	20230908	140202	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	48500	-1050	5	-2.12	345706676450	6949947	146.13	50000	54200	46650	64400	34700	49550	49742.35	1.24	0	-154320	53516	51532	49616	47632	45716	52525	48625	244	14850	500	35670	50	1	46482148	22544	316.99	17.66	12	14.95	153.00	2747.00	54200	20230908	-10.52	2731	20221021	1675.91	54200	-10.52	20230908	5269	820.48	20230102	54200	-10.52	20230908	6350	663.78	20221021	3.50	N	006740	500	243 억		576867	N	N	5	N	00	N
109	20230908	130204	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	48300	-1250	5	-2.52	331133424300	6649616	139.82	50000	54200	46650	64400	34700	49550	49797.38	1.24	0	-120792	53516	51532	49616	47632	45716	52525	48625	244	14850	500	35670	50	1	46482148	22451	315.69	17.58	12	14.31	153.00	2747.00	54200	20230908	-10.89	2731	20221021	1668.58	54200	-10.89	20230908	5269	816.68	20230102	54200	-10.89	20230908	6350	660.63	20221021	3.50	N	006740	500	243 억		576867	N	N	5	N	00	N
110	20230908	120206	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	48750	-800	5	-1.61	329354363000	6613048	139.05	50000	54200	46650	64400	34700	49550	49803.72	1.24	0	-110743	53516	51532	49616	47632	45716	52525	48625	244	14850	500	35670	50	1	46482148	22660	318.63	17.75	12	14.23	153.00	2747.00	54200	20230908	-10.06	2731	20221021	1685.06	54200	-10.06	20230908	5269	825.22	20230102	54200	-10.06	20230908	6350	667.72	20221021	3.50	N	006740	500	243 억		576867	N	N	5	N	00	N
111	20230908	110203	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	47750	-1800	5	-3.63	303273884800	6074994	127.74	50000	54200	46650	64400	34700	49550	49921.68	1.24	0	-127220	53516	51532	49616	47632	45716	52525	48625	244	14850	500	35670	50	1	46482148	22195	312.09	17.38	12	13.07	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.50	N	006740	500	243 억		576867	N	N	5	N	00	N
112	20230908	100202	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	48050	-1500	5	-3.03	164402942800	3152009	66.28	50000	54200	48050	64400	34700	49550	52158.18	1.24	0	348800	53516	51532	49616	47632	45716	52525	48625	244	14850	500	35670	50	1	46482148	22335	314.05	17.49	12	6.78	153.00	2747.00	54200	20230908	-11.35	2731	20221021	1659.43	54200	-11.35	20230908	5269	811.94	20230102	54200	-11.35	20230908	6350	656.69	20221021	3.50	N	006740	500	243 억		576867	N	N	5	N	00	N
113	20230908	090206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	51000	1450	2	2.93	10506484500	207727	4.37	50000	52000	50000	64400	34700	49550	50578.53	1.24	0	20744	53516	51532	49616	47632	45716	52525	48625	244	14850	500	35670	100	1	46482148	23706	333.33	18.57	12	0.45	153.00	2747.00	53500	20230808	-4.67	2731	20221021	1767.45	53500	-4.67	20230808	5269	867.93	20230102	53500	-4.67	20230808	6350	703.15	20221021	3.50	N	006740	500	243 억		576867	N	N	5	N	00	N
114	20230907	160203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49550	950	2	1.95	234173975700	4755625	87.69	48700	51600	47700	63100	34050	48600	49241.52	1.50	0	-121395	51700	50150	48750	47200	45800	50075	47125	244	14500	500	34990	50	1	46482148	23032	323.86	18.04	12	10.23	153.00	2747.00	53500	20230808	-7.38	2731	20221021	1714.35	53500	-7.38	20230808	5269	840.41	20230102	53500	-7.38	20230808	6350	680.31	20221021	3.57	N	006740	500	243 억		696530	N	N	5	N	00	N
115	20230907	150201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49650	1050	2	2.16	233256957100	4737188	87.35	48700	51600	47700	63100	34050	48600	49239.62	1.50	0	-136057	51700	50150	48750	47200	45800	50075	47125	244	14500	500	34990	50	1	46482148	23078	324.51	18.07	12	10.19	153.00	2747.00	53500	20230808	-7.20	2731	20221021	1718.02	53500	-7.20	20230808	5269	842.30	20230102	53500	-7.20	20230808	6350	681.89	20221021	3.57	N	006740	500	243 억		696530	N	N	6	N	00	N
116	20230907	140201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48750	150	2	0.31	221315942100	4496010	82.91	48700	51600	47700	63100	34050	48600	49225.05	1.50	0	-137464	51700	50150	48750	47200	45800	50075	47125	244	14500	500	34990	50	1	46482148	22660	318.63	17.75	12	9.67	153.00	2747.00	53500	20230808	-8.88	2731	20221021	1685.06	53500	-8.88	20230808	5269	825.22	20230102	53500	-8.88	20230808	6350	667.72	20221021	3.57	N	006740	500	243 억		696530	N	N	6	N	00	N
117	20230907	130203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48650	50	2	0.10	196046704050	3972067	73.25	48700	51600	47700	63100	34050	48600	49356.46	1.50	0	-96520	51700	50150	48750	47200	45800	50075	47125	244	14500	500	34990	50	1	46482148	22614	317.97	17.71	12	8.55	153.00	2747.00	53500	20230808	-9.07	2731	20221021	1681.40	53500	-9.07	20230808	5269	823.33	20230102	53500	-9.07	20230808	6350	666.14	20221021	3.57	N	006740	500	243 억		696530	N	N	6	N	00	N
118	20230907	120204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48600	0	3	0.00	192816257250	3905615	72.02	48700	51600	47700	63100	34050	48600	49369.10	1.50	0	-74587	51700	50150	48750	47200	45800	50075	47125	244	14500	500	34990	50	1	46482148	22590	317.65	17.69	12	8.40	153.00	2747.00	53500	20230808	-9.16	2731	20221021	1679.57	53500	-9.16	20230808	5269	822.38	20230102	53500	-9.16	20230808	6350	665.35	20221021	3.57	N	006740	500	243 억		696530	N	N	6	N	00	N
119	20230907	110202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49850	1250	2	2.57	181754977750	3679417	67.85	48700	51600	47700	63100	34050	48600	49397.89	1.50	0	20813	51700	50150	48750	47200	45800	50075	47125	244	14500	500	34990	50	1	46482148	23171	325.82	18.15	12	7.92	153.00	2747.00	53500	20230808	-6.82	2731	20221021	1725.34	53500	-6.82	20230808	5269	846.10	20230102	53500	-6.82	20230808	6350	685.04	20221021	3.57	N	006740	500	243 억		696530	N	N	6	N	00	N
120	20230907	100202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49100	500	2	1.03	58232644000	1202039	22.17	48700	49150	47700	63100	34050	48600	48444.81	1.50	0	-56914	51700	50150	48750	47200	45800	50075	47125	244	14500	500	34990	50	1	46482148	22823	320.92	17.87	12	2.59	153.00	2747.00	53500	20230808	-8.22	2731	20221021	1697.88	53500	-8.22	20230808	5269	831.87	20230102	53500	-8.22	20230808	6350	673.23	20221021	3.57	N	006740	500	243 억		696530	N	N	6	N	00	N
121	20230907	090203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48450	-150	5	-0.31	3146389050	64814	1.20	48700	48700	48400	63100	34050	48600	48544.39	1.50	0	-22225	51700	50150	48750	47200	45800	50075	47125	244	14500	500	34990	50	1	46482148	22521	316.67	17.64	12	0.14	153.00	2747.00	53500	20230808	-9.44	2731	20221021	1674.08	53500	-9.44	20230808	5269	819.53	20230102	53500	-9.44	20230808	6350	662.99	20221021	3.57	N	006740	500	243 억		696530	N	N	6	N	00	N
122	20230906	160201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48600	250	2	0.52	266359110500	5422699	134.62	48600	50300	47350	62800	33850	48350	49119.31	1.44	0	33717	49116	48732	48466	48082	47816	48600	47950	244	14450	500	34810	50	1	46482148	22590	317.65	17.69	12	11.67	153.00	2747.00	53500	20230808	-9.16	2731	20221021	1679.57	53500	-9.16	20230808	5269	822.38	20230102	53500	-9.16	20230808	6350	665.35	20221021	3.57	N	006740	500	243 억		668949	N	N	6	N	00	N
123	20230906	150200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48250	-100	5	-0.21	255024706700	5187542	128.78	48600	50300	47350	62800	33850	48350	49160.99	1.44	0	29107	49116	48732	48466	48082	47816	48600	47950	244	14450	500	34810	50	1	46482148	22428	315.36	17.56	12	11.16	153.00	2747.00	53500	20230808	-9.81	2731	20221021	1666.75	53500	-9.81	20230808	5269	815.73	20230102	53500	-9.81	20230808	6350	659.84	20221021	3.57	N	006740	500	243 억		668949	N	N	6	N	00	N
124	20230906	140202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48350	0	3	0.00	253247634800	5150719	127.87	48600	50300	47350	62800	33850	48350	49167.44	1.44	0	32891	49116	48732	48466	48082	47816	48600	47950	244	14450	500	34810	50	1	46482148	22474	316.01	17.60	12	11.08	153.00	2747.00	53500	20230808	-9.63	2731	20221021	1670.41	53500	-9.63	20230808	5269	817.63	20230102	53500	-9.63	20230808	6350	661.42	20221021	3.57	N	006740	500	243 억		668949	N	N	6	N	00	N
125	20230906	130203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47600	-750	5	-1.55	231498930500	4698997	116.66	48600	50300	47350	62800	33850	48350	49265.61	1.44	0	117556	49116	48732	48466	48082	47816	48600	47950	244	14450	500	34810	50	1	46482148	22126	311.11	17.33	12	10.11	153.00	2747.00	53500	20230808	-11.03	2731	20221021	1642.95	53500	-11.03	20230808	5269	803.40	20230102	53500	-11.03	20230808	6350	649.61	20221021	3.57	N	006740	500	243 억		668949	N	N	6	N	00	N
126	20230906	120205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48800	450	2	0.93	221479342650	4489849	111.46	48600	50300	48250	62800	33850	48350	49328.91	1.44	0	294664	49116	48732	48466	48082	47816	48600	47950	244	14450	500	34810	50	1	46482148	22683	318.95	17.76	12	9.66	153.00	2747.00	53500	20230808	-8.79	2731	20221021	1686.89	53500	-8.79	20230808	5269	826.17	20230102	53500	-8.79	20230808	6350	668.50	20221021	3.57	N	006740	500	243 억		668949	N	N	6	N	00	N
127	20230906	110201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49700	1350	2	2.79	183127149500	3719234	92.33	48600	50300	48250	62800	33850	48350	49237.87	1.44	0	231243	49116	48732	48466	48082	47816	48600	47950	244	14450	500	34810	50	1	46482148	23102	324.84	18.09	12	8.00	153.00	2747.00	53500	20230808	-7.10	2731	20221021	1719.85	53500	-7.10	20230808	5269	843.25	20230102	53500	-7.10	20230808	6350	682.68	20221021	3.57	N	006740	500	243 억		668949	N	N	6	N	00	N
128	20230906	100159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49000	650	2	1.34	81656955100	1668275	41.42	48600	49750	48250	62800	33850	48350	48946.94	1.44	0	110100	49116	48732	48466	48082	47816	48600	47950	244	14450	500	34810	50	1	46482148	22776	320.26	17.84	12	3.59	153.00	2747.00	53500	20230808	-8.41	2731	20221021	1694.21	53500	-8.41	20230808	5269	829.97	20230102	53500	-8.41	20230808	6350	671.65	20221021	3.57	N	006740	500	243 억		668949	N	N	6	N	00	N
129	20230906	090200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48300	-50	5	-0.10	687254900	14178	0.35	48600	48600	48300	62800	33850	48350	48473.41	1.44	0	-6014	49116	48732	48466	48082	47816	48600	47950	244	14450	500	34810	50	1	46482148	22451	315.69	17.58	12	0.03	153.00	2747.00	53500	20230808	-9.72	2731	20221021	1668.58	53500	-9.72	20230808	5269	816.68	20230102	53500	-9.72	20230808	6350	660.63	20221021	3.57	N	006740	500	243 억		668949	N	N	6	N	00	N
130	20230905	160159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48350	-50	5	-0.10	195594747900	4027852	86.14	48400	48850	48200	62900	33900	48400	48560.56	2.10	0	-58132	49433	48916	48633	48116	47833	48775	47975	244	14500	500	34840	50	1	46482148	22474	316.01	17.60	12	8.67	153.00	2747.00	53500	20230808	-9.63	2731	20221021	1670.41	53500	-9.63	20230808	5269	817.63	20230102	53500	-9.63	20230808	6350	661.42	20221021	3.71	N	006740	500	243 억		977509	N	N	6	N	00	N
131	20230905	150208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48650	250	2	0.52	194209257250	3999262	85.53	48400	48850	48200	62900	33900	48400	48561.27	2.10	0	-46072	49433	48916	48633	48116	47833	48775	47975	244	14500	500	34840	50	1	46482148	22614	317.97	17.71	12	8.60	153.00	2747.00	53500	20230808	-9.07	2731	20221021	1681.40	53500	-9.07	20230808	5269	823.33	20230102	53500	-9.07	20230808	6350	666.14	20221021	3.71	N	006740	500	243 억		977509	N	N	194	N	00	N
132	20230905	140202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48750	350	2	0.72	156560419150	3225863	68.99	48400	48800	48200	62900	33900	48400	48532.88	2.10	0	-46174	49433	48916	48633	48116	47833	48775	47975	244	14500	500	34840	50	1	46482148	22660	318.63	17.75	12	6.94	153.00	2747.00	53500	20230808	-8.88	2731	20221021	1685.06	53500	-8.88	20230808	5269	825.22	20230102	53500	-8.88	20230808	6350	667.72	20221021	3.71	N	006740	500	243 억		977509	N	N	194	N	00	N
133	20230905	130155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48650	250	2	0.52	128880695850	2657450	56.83	48400	48800	48200	62900	33900	48400	48497.88	2.10	0	-63104	49433	48916	48633	48116	47833	48775	47975	244	14500	500	34840	50	1	46482148	22614	317.97	17.71	12	5.72	153.00	2747.00	53500	20230808	-9.07	2731	20221021	1681.40	53500	-9.07	20230808	5269	823.33	20230102	53500	-9.07	20230808	6350	666.14	20221021	3.71	N	006740	500	243 억		977509	N	N	194	N	00	N
134	20230905	120201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48650	250	2	0.52	121731140650	2510576	53.69	48400	48800	48200	62900	33900	48400	48487.34	2.10	0	-69808	49433	48916	48633	48116	47833	48775	47975	244	14500	500	34840	50	1	46482148	22614	317.97	17.71	12	5.40	153.00	2747.00	53500	20230808	-9.07	2731	20221021	1681.40	53500	-9.07	20230808	5269	823.33	20230102	53500	-9.07	20230808	6350	666.14	20221021	3.71	N	006740	500	243 억		977509	N	N	194	N	00	N
135	20230905	110201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48550	150	2	0.31	99315972700	2048565	43.81	48400	48700	48250	62900	33900	48400	48480.75	2.10	0	-22463	49433	48916	48633	48116	47833	48775	47975	244	14500	500	34840	50	1	46482148	22567	317.32	17.67	12	4.41	153.00	2747.00	53500	20230808	-9.25	2731	20221021	1677.74	53500	-9.25	20230808	5269	821.43	20230102	53500	-9.25	20230808	6350	664.57	20221021	3.71	N	006740	500	243 억		977509	N	N	194	N	00	N
136	20230905	100200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48400	0	3	0.00	31638816400	653071	13.97	48400	48650	48250	62900	33900	48400	48446.21	2.10	0	42209	49433	48916	48633	48116	47833	48775	47975	244	14500	500	34840	50	1	46482148	22497	316.34	17.62	12	1.40	153.00	2747.00	53500	20230808	-9.53	2731	20221021	1672.24	53500	-9.53	20230808	5269	818.58	20230102	53500	-9.53	20230808	6350	662.20	20221021	3.71	N	006740	500	243 억		977509	N	N	194	N	00	N
137	20230905	090158	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48450	50	2	0.10	1276415300	26364	0.56	48400	48550	48400	62900	33900	48400	48415.08	2.10	0	-740	49433	48916	48633	48116	47833	48775	47975	244	14500	500	34840	50	1	46482148	22521	316.67	17.64	12	0.06	153.00	2747.00	53500	20230808	-9.44	2731	20221021	1674.08	53500	-9.44	20230808	5269	819.53	20230102	53500	-9.44	20230808	6350	662.99	20221021	3.71	N	006740	500	243 억		977509	N	N	194	N	00	N
138	20230904	160158	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48400	-650	5	-1.33	227741363550	4675729	129.37	49000	49150	48350	63700	34350	49050	48707.14	2.99	0	-413250	49816	49432	49116	48732	48416	49625	48925	244	14650	500	35310	50	1	46482148	22497	316.34	17.62	12	10.06	153.00	2747.00	53500	20230808	-9.53	2731	20221021	1672.24	53500	-9.53	20230808	5269	818.58	20230102	53500	-9.53	20230808	6350	662.20	20221021	3.75	N	006740	500	243 억		1389979	N	N	194	N	00	N
139	20230904	150156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48500	-550	5	-1.12	219839511100	4512880	124.86	49000	49150	48350	63700	34350	49050	48713.79	2.99	0	-400349	49816	49432	49116	48732	48416	49625	48925	244	14650	500	35310	50	1	46482148	22544	316.99	17.66	12	9.71	153.00	2747.00	53500	20230808	-9.35	2731	20221021	1675.91	53500	-9.35	20230808	5269	820.48	20230102	53500	-9.35	20230808	6350	663.78	20221021	3.75	N	006740	500	243 억		1389979	N	N	10	N	00	N
140	20230904	140157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48450	-600	5	-1.22	170313455700	3495100	96.70	49000	49150	48350	63700	34350	49050	48729.21	2.99	0	-355663	49816	49432	49116	48732	48416	49625	48925	244	14650	500	35310	50	1	46482148	22521	316.67	17.64	12	7.52	153.00	2747.00	53500	20230808	-9.44	2731	20221021	1674.08	53500	-9.44	20230808	5269	819.53	20230102	53500	-9.44	20230808	6350	662.99	20221021	3.75	N	006740	500	243 억		1389979	N	N	10	N	00	N
141	20230904	130200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48500	-550	5	-1.12	121515996200	2492076	68.95	49000	49150	48350	63700	34350	49050	48760.95	2.99	0	-298131	49816	49432	49116	48732	48416	49625	48925	244	14650	500	35310	50	1	46482148	22544	316.99	17.66	12	5.36	153.00	2747.00	53500	20230808	-9.35	2731	20221021	1675.91	53500	-9.35	20230808	5269	820.48	20230102	53500	-9.35	20230808	6350	663.78	20221021	3.75	N	006740	500	243 억		1389979	N	N	10	N	00	N
142	20230904	120156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48550	-500	5	-1.02	98916763100	2027391	56.09	49000	49150	48350	63700	34350	49050	48790.17	2.99	0	-256251	49816	49432	49116	48732	48416	49625	48925	244	14650	500	35310	50	1	46482148	22567	317.32	17.67	12	4.36	153.00	2747.00	53500	20230808	-9.25	2731	20221021	1677.74	53500	-9.25	20230808	5269	821.43	20230102	53500	-9.25	20230808	6350	664.57	20221021	3.75	N	006740	500	243 억		1389979	N	N	10	N	00	N
143	20230904	110155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48750	-300	5	-0.61	75469756150	1545992	42.77	49000	49150	48500	63700	34350	49050	48816.39	2.99	0	-184467	49816	49432	49116	48732	48416	49625	48925	244	14650	500	35310	50	1	46482148	22660	318.63	17.75	12	3.33	153.00	2747.00	53500	20230808	-8.88	2731	20221021	1685.06	53500	-8.88	20230808	5269	825.22	20230102	53500	-8.88	20230808	6350	667.72	20221021	3.75	N	006740	500	243 억		1389979	N	N	10	N	00	N
144	20230904	100153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48800	-250	5	-0.51	45211319200	926130	25.62	49000	49150	48600	63700	34350	49050	48817.46	2.99	0	-146468	49816	49432	49116	48732	48416	49625	48925	244	14650	500	35310	50	1	46482148	22683	318.95	17.76	12	1.99	153.00	2747.00	53500	20230808	-8.79	2731	20221021	1686.89	53500	-8.79	20230808	5269	826.17	20230102	53500	-8.79	20230808	6350	668.50	20221021	3.75	N	006740	500	243 억		1389979	N	N	10	N	00	N
145	20230904	090156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48950	-100	5	-0.20	1239306600	25355	0.70	49000	49000	48700	63700	34350	49050	48878.14	2.99	0	-15893	49816	49432	49116	48732	48416	49625	48925	244	14650	500	35310	50	1	46482148	22753	319.93	17.82	12	0.05	153.00	2747.00	53500	20230808	-8.50	2731	20221021	1692.38	53500	-8.50	20230808	5269	829.02	20230102	53500	-8.50	20230808	6350	670.87	20221021	3.75	N	006740	500	243 억		1389979	N	N	10	N	00	N
146	20230901	160156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49050	150	2	0.31	177645866550	3614246	88.10	48800	49500	48800	63500	34250	48900	49151.57	2.88	0	55546	49766	49332	48916	48482	48066	49550	48700	244	14600	500	35200	50	1	46482148	22799	320.59	17.86	12	7.78	153.00	2747.00	53500	20230808	-8.32	2731	20221021	1696.05	53500	-8.32	20230808	5269	830.92	20230102	53500	-8.32	20230808	6350	672.44	20221021	3.75	N	006740	500	243 억		1337226	N	N	10	N	00	N
147	20230901	150157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49100	200	2	0.41	176313838850	3587092	87.44	48800	49500	48800	63500	34250	48900	49152.30	2.88	0	65479	49766	49332	48916	48482	48066	49550	48700	244	14600	500	35200	50	1	46482148	22823	320.92	17.87	12	7.72	153.00	2747.00	53500	20230808	-8.22	2731	20221021	1697.88	53500	-8.22	20230808	5269	831.87	20230102	53500	-8.22	20230808	6350	673.23	20221021	3.75	N	006740	500	243 억		1337226	N	N	2	N	00	N
148	20230901	140156	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49100	200	2	0.41	146045322850	2971158	72.42	48800	49500	48800	63500	34250	48900	49154.34	2.88	0	121491	49766	49332	48916	48482	48066	49550	48700	244	14600	500	35200	50	1	46482148	22823	320.92	17.87	12	6.39	153.00	2747.00	53500	20230808	-8.22	2731	20221021	1697.88	53500	-8.22	20230808	5269	831.87	20230102	53500	-8.22	20230808	6350	673.23	20221021	3.75	N	006740	500	243 억		1337226	N	N	2	N	00	N
149	20230901	130157	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49350	450	2	0.92	115172798400	2342785	57.11	48800	49500	48800	63500	34250	48900	49160.64	2.88	0	300288	49766	49332	48916	48482	48066	49550	48700	244	14600	500	35200	50	1	46482148	22939	322.55	17.97	12	5.04	153.00	2747.00	53500	20230808	-7.76	2731	20221021	1707.03	53500	-7.76	20230808	5269	836.61	20230102	53500	-7.76	20230808	6350	677.17	20221021	3.75	N	006740	500	243 억		1337226	N	N	2	N	00	N
150	20230901	120155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49150	250	2	0.51	90183027350	1835847	44.75	48800	49500	48800	63500	34250	48900	49123.39	2.88	0	226120	49766	49332	48916	48482	48066	49550	48700	244	14600	500	35200	50	1	46482148	22846	321.24	17.89	12	3.95	153.00	2747.00	53500	20230808	-8.13	2731	20221021	1699.71	53500	-8.13	20230808	5269	832.81	20230102	53500	-8.13	20230808	6350	674.02	20221021	3.75	N	006740	500	243 억		1337226	N	N	2	N	00	N
151	20230901	110155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49050	150	2	0.31	46075603550	940258	22.92	48800	49250	48800	63500	34250	48900	49003.15	2.88	0	65126	49766	49332	48916	48482	48066	49550	48700	244	14600	500	35200	50	1	46482148	22799	320.59	17.86	12	2.02	153.00	2747.00	53500	20230808	-8.32	2731	20221021	1696.05	53500	-8.32	20230808	5269	830.92	20230102	53500	-8.32	20230808	6350	672.44	20221021	3.75	N	006740	500	243 억		1337226	N	N	2	N	00	N
152	20230901	100155	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49100	200	2	0.41	30284732650	618154	15.07	48800	49150	48800	63500	34250	48900	48992.21	2.88	0	31749	49766	49332	48916	48482	48066	49550	48700	244	14600	500	35200	50	1	46482148	22823	320.92	17.87	12	1.33	153.00	2747.00	53500	20230808	-8.22	2731	20221021	1697.88	53500	-8.22	20230808	5269	831.87	20230102	53500	-8.22	20230808	6350	673.23	20221021	3.75	N	006740	500	243 억		1337226	N	N	2	N	00	N
153	20230901	090154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	49000	100	2	0.20	576751550	11795	0.29	48800	49050	48800	63500	34250	48900	48897.97	2.88	0	4114	49766	49332	48916	48482	48066	49550	48700	244	14600	500	35200	50	1	46482148	22776	320.26	17.84	12	0.03	153.00	2747.00	53500	20230808	-8.41	2731	20221021	1694.21	53500	-8.41	20230808	5269	829.97	20230102	53500	-8.41	20230808	6350	671.65	20221021	3.75	N	006740	500	243 억		1337226	N	N	2	N	00	N