KissMeData/009580/price/prices-20231101.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	20231130	160250	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3160	0	3	0.00	123564550	39173	60.01	3155	3175	3145	4105	2215	3160	3154.31	1.56	0	-3090	3196	3177	3166	3147	3136	3172	3142	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.06	721.00	10484.00	4790	20221206	-34.03	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4790	-34.03	20221206	2975	6.22	20231024	1.11	N	009580	2500	1559 억		975846	N	N	56	N	00	N
3	20231130	150250	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3155	-5	5	-0.16	115664200	36670	56.18	3155	3175	3145	4105	2215	3160	3154.19	1.56	0	-2937	3196	3177	3166	3147	3136	3172	3142	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.06	721.00	10484.00	4790	20221206	-34.13	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4790	-34.13	20221206	2975	6.05	20231024	1.11	N	009580	2500	1559 억		975846	N	N	174	N	00	N
4	20231130	140249	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3155	-5	5	-0.16	108608520	34434	52.75	3155	3175	3145	4105	2215	3160	3154.11	1.56	0	-2669	3196	3177	3166	3147	3136	3172	3142	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.06	721.00	10484.00	4790	20221206	-34.13	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4790	-34.13	20221206	2975	6.05	20231024	1.11	N	009580	2500	1559 억		975846	N	N	174	N	00	N
5	20231130	130248	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3155	-5	5	-0.16	99170130	31444	48.17	3155	3175	3145	4105	2215	3160	3153.86	1.56	0	-2226	3196	3177	3166	3147	3136	3172	3142	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.05	721.00	10484.00	4790	20221206	-34.13	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4790	-34.13	20221206	2975	6.05	20231024	1.11	N	009580	2500	1559 억		975846	N	N	174	N	00	N
6	20231130	120253	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3155	-5	5	-0.16	84042090	26653	40.83	3155	3175	3145	4105	2215	3160	3153.19	1.56	0	-1637	3196	3177	3166	3147	3136	3172	3142	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.13	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4790	-34.13	20221206	2975	6.05	20231024	1.11	N	009580	2500	1559 억		975846	N	N	174	N	00	N
7	20231130	110250	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3160	0	3	0.00	70604110	22393	34.31	3155	3175	3145	4105	2215	3160	3152.95	1.56	0	-45	3196	3177	3166	3147	3136	3172	3142	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.03	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4790	-34.03	20221206	2975	6.22	20231024	1.11	N	009580	2500	1559 억		975846	N	N	174	N	00	N
8	20231130	100248	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3150	-10	5	-0.32	40584985	12864	19.71	3155	3175	3145	4105	2215	3160	3154.93	1.56	0	-10	3196	3177	3166	3147	3136	3172	3142	1559	945	2500	2270	5	1	62368324	1965	4.37	0.30	12	0.02	721.00	10484.00	4790	20221206	-34.24	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4790	-34.24	20221206	2975	5.88	20231024	1.11	N	009580	2500	1559 억		975846	N	N	174	N	00	N
9	20231130	090250	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3175	15	2	0.47	195630	62	0.09	3155	3175	3155	4105	2215	3160	3155.32	1.56	0	0	3196	3177	3166	3147	3136	3172	3142	1559	945	2500	2270	5	1	62368324	1980	4.40	0.30	12	0.00	721.00	10484.00	4790	20221206	-33.72	2975	20231024	6.72	4400	-27.84	20230228	2975	6.72	20231024	4790	-33.72	20221206	2975	6.72	20231024	1.11	N	009580	2500	1559 억		975846	N	N	174	N	00	N
10	20231129	160248	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3160	-10	5	-0.32	206641835	65274	77.36	3170	3185	3155	4120	2220	3170	3165.76	1.58	0	-10287	3220	3195	3180	3155	3140	3187	3147	1559	950	2500	2280	5	1	62368324	1971	4.38	0.30	12	0.10	721.00	10484.00	4790	20221206	-34.03	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4790	-34.03	20221206	2975	6.22	20231024	1.12	N	009580	2500	1559 억		986133	N	N	174	N	00	N
11	20231129	150249	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3160	-10	5	-0.32	189831390	59959	71.06	3170	3185	3160	4120	2220	3170	3166.02	1.58	0	-9572	3220	3195	3180	3155	3140	3187	3147	1559	950	2500	2280	5	1	62368324	1971	4.38	0.30	12	0.10	721.00	10484.00	4790	20221206	-34.03	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4790	-34.03	20221206	2975	6.22	20231024	1.12	N	009580	2500	1559 억		986133	N	N	0	N	00	N
12	20231129	140249	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3170	0	3	0.00	157848085	49849	59.08	3170	3185	3160	4120	2220	3170	3166.52	1.58	0	-6233	3220	3195	3180	3155	3140	3187	3147	1559	950	2500	2280	5	1	62368324	1977	4.40	0.30	12	0.08	721.00	10484.00	4790	20221206	-33.82	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4790	-33.82	20221206	2975	6.55	20231024	1.12	N	009580	2500	1559 억		986133	N	N	0	N	00	N
13	20231129	130251	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3175	5	2	0.16	138993075	43909	52.04	3170	3185	3160	4120	2220	3170	3165.48	1.58	0	-6101	3220	3195	3180	3155	3140	3187	3147	1559	950	2500	2280	5	1	62368324	1980	4.40	0.30	12	0.07	721.00	10484.00	4790	20221206	-33.72	2975	20231024	6.72	4400	-27.84	20230228	2975	6.72	20231024	4790	-33.72	20221206	2975	6.72	20231024	1.12	N	009580	2500	1559 억		986133	N	N	0	N	00	N
14	20231129	120250	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3160	-10	5	-0.32	100312550	31688	37.56	3170	3185	3160	4120	2220	3170	3165.63	1.58	0	-4854	3220	3195	3180	3155	3140	3187	3147	1559	950	2500	2280	5	1	62368324	1971	4.38	0.30	12	0.05	721.00	10484.00	4790	20221206	-34.03	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4790	-34.03	20221206	2975	6.22	20231024	1.12	N	009580	2500	1559 억		986133	N	N	0	N	00	N
15	20231129	110248	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3170	0	3	0.00	74906155	23655	28.04	3170	3185	3160	4120	2220	3170	3166.61	1.58	0	-5136	3220	3195	3180	3155	3140	3187	3147	1559	950	2500	2280	5	1	62368324	1977	4.40	0.30	12	0.04	721.00	10484.00	4790	20221206	-33.82	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4790	-33.82	20221206	2975	6.55	20231024	1.12	N	009580	2500	1559 억		986133	N	N	0	N	00	N
16	20231129	100247	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3165	-5	5	-0.16	39098280	12344	14.63	3170	3185	3160	4120	2220	3170	3167.39	1.58	0	-5870	3220	3195	3180	3155	3140	3187	3147	1559	950	2500	2280	5	1	62368324	1974	4.39	0.30	12	0.02	721.00	10484.00	4790	20221206	-33.92	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4790	-33.92	20221206	2975	6.39	20231024	1.12	N	009580	2500	1559 억		986133	N	N	0	N	00	N
17	20231129	090248	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3175	5	2	0.16	91950	29	0.03	3170	3175	3170	4120	2220	3170	3170.69	1.58	0	-1	3220	3195	3180	3155	3140	3187	3147	1559	950	2500	2280	5	1	62368324	1980	4.40	0.30	12	0.00	721.00	10484.00	4790	20221206	-33.72	2975	20231024	6.72	4400	-27.84	20230228	2975	6.72	20231024	4790	-33.72	20221206	2975	6.72	20231024	1.12	N	009580	2500	1559 억		986133	N	N	0	N	00	N
18	20231128	160249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3170	-10	5	-0.31	268385445	84333	127.43	3195	3205	3165	4130	2230	3180	3182.45	1.62	0	-21070	3216	3197	3181	3162	3146	3197	3162	1559	950	2500	2280	5	1	62368324	1977	4.40	0.30	12	0.14	721.00	10484.00	4980	20221124	-36.35	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4790	-33.82	20221206	2975	6.55	20231024	1.13	N	009580	2500	1559 억		1007969	N	N	45	N	00	N
19	20231128	150234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3180	0	3	0.00	254543875	79968	120.84	3195	3205	3165	4130	2230	3180	3183.07	1.62	0	-19949	3216	3197	3181	3162	3146	3197	3162	1559	950	2500	2280	5	1	62368324	1983	4.41	0.30	12	0.13	721.00	10484.00	4980	20221124	-36.14	2975	20231024	6.89	4400	-27.73	20230228	2975	6.89	20231024	4790	-33.61	20221206	2975	6.89	20231024	1.13	N	009580	2500	1559 억		1007969	N	N	45	N	00	N
20	20231128	140247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3170	-10	5	-0.31	202063670	63439	95.86	3195	3205	3170	4130	2230	3180	3185.16	1.62	0	-12655	3216	3197	3181	3162	3146	3197	3162	1559	950	2500	2280	5	1	62368324	1977	4.40	0.30	12	0.10	721.00	10484.00	4980	20221124	-36.35	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4790	-33.82	20221206	2975	6.55	20231024	1.13	N	009580	2500	1559 억		1007969	N	N	45	N	00	N
21	20231128	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3180	0	3	0.00	181393590	56930	86.03	3195	3205	3170	4130	2230	3180	3186.26	1.62	0	-11187	3216	3197	3181	3162	3146	3197	3162	1559	950	2500	2280	5	1	62368324	1983	4.41	0.30	12	0.09	721.00	10484.00	4980	20221124	-36.14	2975	20231024	6.89	4400	-27.73	20230228	2975	6.89	20231024	4790	-33.61	20221206	2975	6.89	20231024	1.13	N	009580	2500	1559 억		1007969	N	N	45	N	00	N
22	20231128	120247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3195	15	2	0.47	136904920	42931	64.87	3195	3205	3175	4130	2230	3180	3188.95	1.62	0	-10320	3216	3197	3181	3162	3146	3197	3162	1559	950	2500	2280	5	1	62368324	1993	4.43	0.30	12	0.07	721.00	10484.00	4980	20221124	-35.84	2975	20231024	7.39	4400	-27.39	20230228	2975	7.39	20231024	4790	-33.30	20221206	2975	7.39	20231024	1.13	N	009580	2500	1559 억		1007969	N	N	45	N	00	N
23	20231128	110247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3180	0	3	0.00	41136230	12938	19.55	3195	3195	3175	4130	2230	3180	3179.49	1.62	0	-5669	3216	3197	3181	3162	3146	3197	3162	1559	950	2500	2280	5	1	62368324	1983	4.41	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.14	2975	20231024	6.89	4400	-27.73	20230228	2975	6.89	20231024	4790	-33.61	20221206	2975	6.89	20231024	1.13	N	009580	2500	1559 억		1007969	N	N	45	N	00	N
24	20231128	100247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3180	0	3	0.00	24793945	7796	11.78	3195	3195	3175	4130	2230	3180	3180.34	1.62	0	-2701	3216	3197	3181	3162	3146	3197	3162	1559	950	2500	2280	5	1	62368324	1983	4.41	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.14	2975	20231024	6.89	4400	-27.73	20230228	2975	6.89	20231024	4790	-33.61	20221206	2975	6.89	20231024	1.13	N	009580	2500	1559 억		1007969	N	N	45	N	00	N
25	20231128	090246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3195	15	2	0.47	990450	310	0.47	3195	3195	3195	4130	2230	3180	3195.00	1.62	0	0	3216	3197	3181	3162	3146	3197	3162	1559	950	2500	2280	5	1	62368324	1993	4.43	0.30	12	0.00	721.00	10484.00	4980	20221124	-35.84	2975	20231024	7.39	4400	-27.39	20230228	2975	7.39	20231024	4790	-33.30	20221206	2975	7.39	20231024	1.13	N	009580	2500	1559 억		1007969	N	N	45	N	00	N
26	20231127	160248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3180	15	2	0.47	210297870	65982	350.17	3180	3200	3165	4110	2220	3165	3187.20	1.61	0	4520	3175	3170	3160	3155	3145	3172	3157	1559	945	2500	2270	5	1	62368324	1983	4.41	0.30	12	0.11	721.00	10484.00	4980	20221124	-36.14	2975	20231024	6.89	4400	-27.73	20230228	2975	6.89	20231024	4790	-33.61	20221206	2975	6.89	20231024	1.12	N	009580	2500	1559 억		1003425	N	N	45	N	00	N
27	20231127	150246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3180	15	2	0.47	206755805	64868	344.26	3180	3200	3165	4110	2220	3165	3187.33	1.61	0	4946	3175	3170	3160	3155	3145	3172	3157	1559	945	2500	2270	5	1	62368324	1983	4.41	0.30	12	0.10	721.00	10484.00	4980	20221124	-36.14	2975	20231024	6.89	4400	-27.73	20230228	2975	6.89	20231024	4790	-33.61	20221206	2975	6.89	20231024	1.12	N	009580	2500	1559 억		1003425	N	N	0	N	00	N
28	20231127	140248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3190	25	2	0.79	193396495	60671	321.98	3180	3200	3165	4110	2220	3165	3187.63	1.61	0	5576	3175	3170	3160	3155	3145	3172	3157	1559	945	2500	2270	5	1	62368324	1990	4.42	0.30	12	0.10	721.00	10484.00	4980	20221124	-35.94	2975	20231024	7.23	4400	-27.50	20230228	2975	7.23	20231024	4790	-33.40	20221206	2975	7.23	20231024	1.12	N	009580	2500	1559 억		1003425	N	N	0	N	00	N
29	20231127	130248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3190	25	2	0.79	190038390	59617	316.39	3180	3200	3165	4110	2220	3165	3187.65	1.61	0	5958	3175	3170	3160	3155	3145	3172	3157	1559	945	2500	2270	5	1	62368324	1990	4.42	0.30	12	0.10	721.00	10484.00	4980	20221124	-35.94	2975	20231024	7.23	4400	-27.50	20230228	2975	7.23	20231024	4790	-33.40	20221206	2975	7.23	20231024	1.12	N	009580	2500	1559 억		1003425	N	N	0	N	00	N
30	20231127	120248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3190	25	2	0.79	182423480	57229	303.71	3180	3200	3165	4110	2220	3165	3187.61	1.61	0	6583	3175	3170	3160	3155	3145	3172	3157	1559	945	2500	2270	5	1	62368324	1990	4.42	0.30	12	0.09	721.00	10484.00	4980	20221124	-35.94	2975	20231024	7.23	4400	-27.50	20230228	2975	7.23	20231024	4790	-33.40	20221206	2975	7.23	20231024	1.12	N	009580	2500	1559 억		1003425	N	N	0	N	00	N
31	20231127	110244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3190	25	2	0.79	135609230	42572	225.93	3180	3200	3165	4110	2220	3165	3185.41	1.61	0	6183	3175	3170	3160	3155	3145	3172	3157	1559	945	2500	2270	5	1	62368324	1990	4.42	0.30	12	0.07	721.00	10484.00	4980	20221124	-35.94	2975	20231024	7.23	4400	-27.50	20230228	2975	7.23	20231024	4790	-33.40	20221206	2975	7.23	20231024	1.12	N	009580	2500	1559 억		1003425	N	N	0	N	00	N
32	20231127	100244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3195	30	2	0.95	104404340	32788	174.01	3180	3200	3165	4110	2220	3165	3184.22	1.61	0	5645	3175	3170	3160	3155	3145	3172	3157	1559	945	2500	2270	5	1	62368324	1993	4.43	0.30	12	0.05	721.00	10484.00	4980	20221124	-35.84	2975	20231024	7.39	4400	-27.39	20230228	2975	7.39	20231024	4790	-33.30	20221206	2975	7.39	20231024	1.12	N	009580	2500	1559 억		1003425	N	N	0	N	00	N
33	20231127	090244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3175	10	2	0.32	7106270	2235	11.86	3180	3180	3175	4110	2220	3165	3179.54	1.61	0	0	3175	3170	3160	3155	3145	3172	3157	1559	945	2500	2270	5	1	62368324	1980	4.40	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.24	2975	20231024	6.72	4400	-27.84	20230228	2975	6.72	20231024	4790	-33.72	20221206	2975	6.72	20231024	1.12	N	009580	2500	1559 억		1003425	N	N	0	N	00	N
34	20231124	160242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	10	2	0.32	58830565	18629	48.51	3150	3165	3150	4100	2210	3155	3158.01	1.62	0	-5046	3195	3175	3160	3140	3125	3167	3132	1559	945	2500	2270	5	1	62368324	1974	4.39	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.11	N	009580	2500	1559 억		1008482	N	N	45	N	00	N
35	20231124	150247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	5	2	0.16	53027525	16793	43.73	3150	3165	3150	4100	2210	3155	3157.72	1.62	0	-4695	3195	3175	3160	3140	3125	3167	3132	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.11	N	009580	2500	1559 억		1008482	N	N	45	N	00	N
36	20231124	140246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	5	2	0.16	42558970	13475	35.09	3150	3165	3150	4100	2210	3155	3158.37	1.62	0	-3552	3195	3175	3160	3140	3125	3167	3132	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.11	N	009580	2500	1559 억		1008482	N	N	45	N	00	N
37	20231124	130245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	5	2	0.16	36209110	11465	29.85	3150	3165	3150	4100	2210	3155	3158.23	1.62	0	-3263	3195	3175	3160	3140	3125	3167	3132	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.11	N	009580	2500	1559 억		1008482	N	N	45	N	00	N
38	20231124	120247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	-5	5	-0.16	22840395	7232	18.83	3150	3165	3150	4100	2210	3155	3158.24	1.62	0	-1430	3195	3175	3160	3140	3125	3167	3132	1559	945	2500	2270	5	1	62368324	1965	4.37	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.11	N	009580	2500	1559 억		1008482	N	N	45	N	00	N
39	20231124	110246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	5	2	0.16	19499595	6173	16.07	3150	3165	3150	4100	2210	3155	3158.85	1.62	0	-1276	3195	3175	3160	3140	3125	3167	3132	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.11	N	009580	2500	1559 억		1008482	N	N	45	N	00	N
40	20231124	100243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	5	2	0.16	12847100	4066	10.59	3150	3165	3150	4100	2210	3155	3159.64	1.62	0	-1028	3195	3175	3160	3140	3125	3167	3132	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.11	N	009580	2500	1559 억		1008482	N	N	45	N	00	N
41	20231124	090244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	0	3	0.00	532355	169	0.44	3150	3155	3150	4100	2210	3155	3150.03	1.62	0	0	3195	3175	3160	3140	3125	3167	3132	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.65	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4980	-36.65	20221124	2975	6.05	20231024	1.11	N	009580	2500	1559 억		1008482	N	N	45	N	00	N
42	20231123	160242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	-10	5	-0.32	121186265	38403	103.54	3170	3180	3145	4110	2220	3165	3155.70	1.64	0	-11765	3191	3177	3161	3147	3131	3185	3155	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.65	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4980	-36.65	20221124	2975	6.05	20231024	1.10	N	009580	2500	1559 억		1020406	N	N	45	N	00	N
43	20231123	150249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	-15	5	-0.47	96807855	30675	82.71	3170	3180	3145	4110	2220	3165	3155.92	1.64	0	-11193	3191	3177	3161	3147	3131	3185	3155	1559	945	2500	2270	5	1	62368324	1965	4.37	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.10	N	009580	2500	1559 억		1020406	N	N	82	N	00	N
44	20231123	140246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	-5	5	-0.16	72973380	23112	62.31	3170	3180	3150	4110	2220	3165	3157.38	1.64	0	-4865	3191	3177	3161	3147	3131	3185	3155	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.10	N	009580	2500	1559 억		1020406	N	N	82	N	00	N
45	20231123	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	-10	5	-0.32	60987120	19315	52.08	3170	3180	3150	4110	2220	3165	3157.50	1.64	0	-4068	3191	3177	3161	3147	3131	3185	3155	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.65	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4980	-36.65	20221124	2975	6.05	20231024	1.10	N	009580	2500	1559 억		1020406	N	N	82	N	00	N
46	20231123	120244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	-5	5	-0.16	49499245	15673	42.26	3170	3180	3155	4110	2220	3165	3158.25	1.64	0	-1310	3191	3177	3161	3147	3131	3185	3155	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.10	N	009580	2500	1559 억		1020406	N	N	82	N	00	N
47	20231123	110248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	-5	5	-0.16	21770190	6885	18.56	3170	3180	3155	4110	2220	3165	3161.97	1.64	0	-512	3191	3177	3161	3147	3131	3185	3155	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.10	N	009580	2500	1559 억		1020406	N	N	82	N	00	N
48	20231123	100244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	0	3	0.00	9371195	2959	7.98	3170	3180	3160	4110	2220	3165	3167.01	1.64	0	-496	3191	3177	3161	3147	3131	3185	3155	1559	945	2500	2270	5	1	62368324	1974	4.39	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.10	N	009580	2500	1559 억		1020406	N	N	82	N	00	N
49	20231123	090243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3175	10	2	0.32	592605	187	0.50	3170	3175	3165	4110	2220	3165	3169.01	1.64	0	-1	3191	3177	3161	3147	3131	3185	3155	1559	945	2500	2270	5	1	62368324	1980	4.40	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.24	2975	20231024	6.72	4400	-27.84	20230228	2975	6.72	20231024	4980	-36.24	20221124	2975	6.72	20231024	1.10	N	009580	2500	1559 억		1020406	N	N	82	N	00	N
50	20231122	160238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	5	2	0.16	117133270	37069	103.74	3150	3175	3145	4105	2215	3160	3159.86	1.65	0	-7629	3186	3172	3161	3147	3136	3167	3142	1559	945	2500	2270	5	1	62368324	1974	4.39	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.09	N	009580	2500	1559 억		1027967	N	N	82	N	00	N
51	20231122	150243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	0	3	0.00	114564145	36256	101.46	3150	3175	3145	4105	2215	3160	3159.87	1.65	0	-7463	3186	3172	3161	3147	3136	3167	3142	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.09	N	009580	2500	1559 억		1027967	N	N	8	N	00	N
52	20231122	140237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	0	3	0.00	108457935	34324	96.05	3150	3175	3145	4105	2215	3160	3159.83	1.65	0	-6530	3186	3172	3161	3147	3136	3167	3142	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.09	N	009580	2500	1559 억		1027967	N	N	8	N	00	N
53	20231122	130248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	-5	5	-0.16	96387515	30505	85.37	3150	3175	3145	4105	2215	3160	3159.73	1.65	0	-6319	3186	3172	3161	3147	3136	3167	3142	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.65	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4980	-36.65	20221124	2975	6.05	20231024	1.09	N	009580	2500	1559 억		1027967	N	N	8	N	00	N
54	20231122	120248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	0	3	0.00	67806840	21442	60.00	3150	3175	3150	4105	2215	3160	3162.34	1.65	0	-3797	3186	3172	3161	3147	3136	3167	3142	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.09	N	009580	2500	1559 억		1027967	N	N	8	N	00	N
55	20231122	110255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	0	3	0.00	56148515	17753	49.68	3150	3175	3150	4105	2215	3160	3162.76	1.65	0	-1509	3186	3172	3161	3147	3136	3167	3142	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.09	N	009580	2500	1559 억		1027967	N	N	8	N	00	N
56	20231122	100249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	5	2	0.16	34164225	10798	30.22	3150	3175	3150	4105	2215	3160	3163.94	1.65	0	-209	3186	3172	3161	3147	3136	3167	3142	1559	945	2500	2270	5	1	62368324	1974	4.39	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.09	N	009580	2500	1559 억		1027967	N	N	8	N	00	N
57	20231122	090240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	0	3	0.00	633160	201	0.56	3150	3160	3150	4105	2215	3160	3150.05	1.65	0	0	3186	3172	3161	3147	3136	3167	3142	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.09	N	009580	2500	1559 억		1027967	N	N	8	N	00	N
58	20231121	160241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	15	2	0.48	111922315	35384	110.71	3165	3175	3150	4085	2205	3145	3163.14	1.65	0	967	3175	3160	3140	3125	3105	3167	3132	1559	940	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.10	N	009580	2500	1559 억		1027000	N	N	8	N	00	N
59	20231121	150241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	15	2	0.48	100040560	31627	98.96	3165	3175	3150	4085	2205	3145	3163.18	1.65	0	1394	3175	3160	3140	3125	3105	3167	3132	1559	940	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.10	N	009580	2500	1559 억		1027000	N	N	114	N	00	N
60	20231121	140238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3170	25	2	0.79	90534830	28620	89.55	3165	3175	3150	4085	2205	3145	3163.39	1.65	0	984	3175	3160	3140	3125	3105	3167	3132	1559	940	2500	2260	5	1	62368324	1977	4.40	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.35	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4980	-36.35	20221124	2975	6.55	20231024	1.10	N	009580	2500	1559 억		1027000	N	N	114	N	00	N
61	20231121	130239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	15	2	0.48	80843985	25556	79.96	3165	3175	3150	4085	2205	3145	3163.46	1.65	0	1392	3175	3160	3140	3125	3105	3167	3132	1559	940	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.10	N	009580	2500	1559 억		1027000	N	N	114	N	00	N
62	20231121	120238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	20	2	0.64	72431110	22891	71.62	3165	3175	3150	4085	2205	3145	3164.24	1.65	0	1571	3175	3160	3140	3125	3105	3167	3132	1559	940	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.10	N	009580	2500	1559 억		1027000	N	N	114	N	00	N
63	20231121	110237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	20	2	0.64	54652995	17263	54.01	3165	3175	3155	4085	2205	3145	3166.00	1.65	0	1174	3175	3160	3140	3125	3105	3167	3132	1559	940	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.10	N	009580	2500	1559 억		1027000	N	N	114	N	00	N
64	20231121	100234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3170	25	2	0.79	37810785	11946	37.38	3165	3175	3155	4085	2205	3145	3165.27	1.65	0	535	3175	3160	3140	3125	3105	3167	3132	1559	940	2500	2260	5	1	62368324	1977	4.40	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.35	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4980	-36.35	20221124	2975	6.55	20231024	1.10	N	009580	2500	1559 억		1027000	N	N	114	N	00	N
65	20231121	090235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	20	2	0.64	22030010	6961	21.78	3165	3170	3165	4085	2205	3145	3165.00	1.65	0	152	3175	3160	3140	3125	3105	3167	3132	1559	940	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.10	N	009580	2500	1559 억		1027000	N	N	114	N	00	N
66	20231120	160236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	10	2	0.32	94136600	29932	140.51	3120	3155	3120	4075	2195	3135	3145.02	1.64	0	3603	3161	3147	3131	3117	3101	3155	3125	1559	940	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.85	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4980	-36.85	20221124	2975	5.71	20231024	1.10	N	009580	2500	1559 억		1023339	N	N	114	N	00	N
67	20231120	150237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	5	2	0.16	91648180	29140	136.79	3120	3155	3120	4075	2195	3135	3145.10	1.64	0	4239	3161	3147	3131	3117	3101	3155	3125	1559	940	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.95	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4980	-36.95	20221124	2975	5.55	20231024	1.10	N	009580	2500	1559 억		1023339	N	N	41	N	00	N
68	20231120	140237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	10	2	0.32	64843655	20621	96.80	3120	3155	3120	4075	2195	3135	3144.54	1.64	0	3829	3161	3147	3131	3117	3101	3155	3125	1559	940	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.85	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4980	-36.85	20221124	2975	5.71	20231024	1.10	N	009580	2500	1559 억		1023339	N	N	41	N	00	N
69	20231120	130235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	15	2	0.48	51922470	16520	77.55	3120	3155	3120	4075	2195	3135	3143.01	1.64	0	4429	3161	3147	3131	3117	3101	3155	3125	1559	940	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.10	N	009580	2500	1559 억		1023339	N	N	41	N	00	N
70	20231120	120235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	15	2	0.48	43114370	13724	64.42	3120	3155	3120	4075	2195	3135	3141.53	1.64	0	4687	3161	3147	3131	3117	3101	3155	3125	1559	940	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.10	N	009580	2500	1559 억		1023339	N	N	41	N	00	N
71	20231120	110235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	10	2	0.32	18386130	5855	27.48	3120	3150	3120	4075	2195	3135	3140.24	1.64	0	2381	3161	3147	3131	3117	3101	3155	3125	1559	940	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.85	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4980	-36.85	20221124	2975	5.71	20231024	1.10	N	009580	2500	1559 억		1023339	N	N	41	N	00	N
72	20231120	100235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	15	2	0.48	13896870	4429	20.79	3120	3150	3120	4075	2195	3135	3137.70	1.64	0	2142	3161	3147	3131	3117	3101	3155	3125	1559	940	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.10	N	009580	2500	1559 억		1023339	N	N	41	N	00	N
73	20231120	090235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	-10	5	-0.32	1659860	532	2.50	3120	3135	3120	4075	2195	3135	3120.04	1.64	0	0	3161	3147	3131	3117	3101	3155	3125	1559	940	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.25	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4980	-37.25	20221124	2975	5.04	20231024	1.10	N	009580	2500	1559 억		1023339	N	N	41	N	00	N
74	20231117	160240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	5	2	0.16	65805320	20985	81.07	3115	3145	3115	4065	2195	3130	3135.83	1.64	0	1888	3153	3141	3128	3116	3103	3135	3110	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.10	N	009580	2500	1559 억		1021123	N	N	41	N	00	N
75	20231117	150242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	5	2	0.16	60181170	19193	74.15	3115	3145	3115	4065	2195	3130	3135.58	1.64	0	2222	3153	3141	3128	3116	3103	3135	3110	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.10	N	009580	2500	1559 억		1021123	N	N	0	N	00	N
76	20231117	140241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	15	2	0.48	55004840	17543	67.78	3115	3145	3115	4065	2195	3130	3135.43	1.64	0	2225	3153	3141	3128	3116	3103	3135	3110	1559	935	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.85	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4980	-36.85	20221124	2975	5.71	20231024	1.10	N	009580	2500	1559 억		1021123	N	N	0	N	00	N
77	20231117	130240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	5	2	0.16	49345235	15739	60.81	3115	3145	3115	4065	2195	3130	3135.22	1.64	0	1399	3153	3141	3128	3116	3103	3135	3110	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.10	N	009580	2500	1559 억		1021123	N	N	0	N	00	N
78	20231117	120240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	5	2	0.16	39879525	12721	49.15	3115	3145	3115	4065	2195	3130	3134.94	1.64	0	734	3153	3141	3128	3116	3103	3135	3110	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.10	N	009580	2500	1559 억		1021123	N	N	0	N	00	N
79	20231117	110241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	10	2	0.32	22031820	7034	27.18	3115	3145	3115	4065	2195	3130	3132.19	1.64	0	201	3153	3141	3128	3116	3103	3135	3110	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.95	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4980	-36.95	20221124	2975	5.55	20231024	1.10	N	009580	2500	1559 억		1021123	N	N	0	N	00	N
80	20231117	100241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3130	0	3	0.00	10837280	3461	13.37	3115	3145	3115	4065	2195	3130	3131.26	1.64	0	-153	3153	3141	3128	3116	3103	3135	3110	1559	935	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.15	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4980	-37.15	20221124	2975	5.21	20231024	1.10	N	009580	2500	1559 억		1021123	N	N	0	N	00	N
81	20231117	090241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	-10	5	-0.32	583005	187	0.72	3115	3120	3115	4065	2195	3130	3117.67	1.64	0	0	3153	3141	3128	3116	3103	3135	3110	1559	935	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.10	N	009580	2500	1559 억		1021123	N	N	0	N	00	N
82	20231116	160240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	10	2	0.32	76127880	24379	26.55	3140	3140	3115	4060	2190	3125	3122.68	1.64	0	-451	3148	3136	3118	3106	3088	3142	3112	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.11	N	009580	2500	1559 억		1021542	N	N	0	N	00	N
83	20231116	150240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	10	2	0.32	66229120	21212	23.10	3140	3140	3115	4060	2190	3125	3122.25	1.64	0	-704	3148	3136	3118	3106	3088	3142	3112	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.11	N	009580	2500	1559 억		1021542	N	N	0	N	00	N
84	20231116	140236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	-5	5	-0.16	60684600	19436	21.16	3140	3140	3115	4060	2190	3125	3122.28	1.64	0	-1185	3148	3136	3118	3106	3088	3142	3112	1559	935	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.11	N	009580	2500	1559 억		1021542	N	N	0	N	00	N
85	20231116	130240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3115	-10	5	-0.32	55042640	17627	19.19	3140	3140	3115	4060	2190	3125	3122.63	1.64	0	-1699	3148	3136	3118	3106	3088	3142	3112	1559	935	2500	2250	5	1	62368324	1943	4.32	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.45	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4980	-37.45	20221124	2975	4.71	20231024	1.11	N	009580	2500	1559 억		1021542	N	N	0	N	00	N
86	20231116	120240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	0	3	0.00	41685405	13342	14.53	3140	3140	3115	4060	2190	3125	3124.37	1.64	0	-1862	3148	3136	3118	3106	3088	3142	3112	1559	935	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.25	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4980	-37.25	20221124	2975	5.04	20231024	1.11	N	009580	2500	1559 억		1021542	N	N	0	N	00	N
87	20231116	110239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	0	3	0.00	30033210	9611	10.47	3140	3140	3115	4060	2190	3125	3124.88	1.64	0	-170	3148	3136	3118	3106	3088	3142	3112	1559	935	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.25	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4980	-37.25	20221124	2975	5.04	20231024	1.11	N	009580	2500	1559 억		1021542	N	N	0	N	00	N
88	20231116	100237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	15	2	0.48	1956205	623	0.68	3140	3140	3140	4060	2190	3125	3140.00	1.64	0	1	3148	3136	3118	3106	3088	3142	3112	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.95	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4980	-36.95	20221124	2975	5.55	20231024	1.11	N	009580	2500	1559 억		1021542	N	N	0	N	00	N
89	20231116	090236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	0	3	0.00	0	0	0.00	0	0	0	4060	2190	3125	0.00	1.64	0	0	3148	3136	3118	3106	3088	3142	3112	1559	935	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.25	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4980	-37.25	20221124	2975	5.04	20231024	1.11	N	009580	2500	1559 억		1021542	N	N	0	N	00	N
90	20231115	160228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	5	2	0.16	286015155	91834	332.15	3100	3130	3100	4055	2185	3120	3114.42	1.62	0	10553	3150	3135	3110	3095	3070	3142	3102	1559	935	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.15	721.00	10484.00	4980	20221124	-37.25	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4980	-37.25	20221124	2975	5.04	20231024	1.11	N	009580	2500	1559 억		1010418	N	N	33	N	00	N
91	20231115	150241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	0	3	0.00	275684940	88524	320.18	3100	3130	3100	4055	2185	3120	3114.24	1.62	0	10775	3150	3135	3110	3095	3070	3142	3102	1559	935	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.14	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.11	N	009580	2500	1559 억		1010418	N	N	33	N	00	N
92	20231115	140242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	0	3	0.00	254514090	81731	295.61	3100	3130	3100	4055	2185	3120	3114.05	1.62	0	10265	3150	3135	3110	3095	3070	3142	3102	1559	935	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.13	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.11	N	009580	2500	1559 억		1010418	N	N	33	N	00	N
93	20231115	130243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	0	3	0.00	214366630	68845	249.01	3100	3130	3100	4055	2185	3120	3113.76	1.62	0	13137	3150	3135	3110	3095	3070	3142	3102	1559	935	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.11	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.11	N	009580	2500	1559 억		1010418	N	N	33	N	00	N
94	20231115	120244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	0	3	0.00	194568005	62495	226.04	3100	3130	3100	4055	2185	3120	3113.34	1.62	0	14106	3150	3135	3110	3095	3070	3142	3102	1559	935	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.10	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.11	N	009580	2500	1559 억		1010418	N	N	33	N	00	N
95	20231115	110245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	5	2	0.16	140979075	45278	163.77	3100	3130	3100	4055	2185	3120	3113.63	1.62	0	12774	3150	3135	3110	3095	3070	3142	3102	1559	935	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.07	721.00	10484.00	4980	20221124	-37.25	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4980	-37.25	20221124	2975	5.04	20231024	1.11	N	009580	2500	1559 억		1010418	N	N	33	N	00	N
96	20231115	100241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	5	2	0.16	83980745	26981	97.59	3100	3125	3100	4055	2185	3120	3112.59	1.62	0	12186	3150	3135	3110	3095	3070	3142	3102	1559	935	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.25	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4980	-37.25	20221124	2975	5.04	20231024	1.11	N	009580	2500	1559 억		1010418	N	N	33	N	00	N
97	20231115	090240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	0	3	0.00	8248545	2660	9.62	3100	3125	3100	4055	2185	3120	3100.96	1.62	0	525	3150	3135	3110	3095	3070	3142	3102	1559	935	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.11	N	009580	2500	1559 억		1010418	N	N	33	N	00	N
98	20231114	160240	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3120	20	2	0.65	86012220	27610	59.13	3090	3125	3085	4030	2170	3100	3115.26	1.61	0	4835	3160	3130	3090	3060	3020	3110	3040	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.10	N	009580	2500	1559 억		1005495	N	N	33	N	00	N
99	20231114	150239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3120	20	2	0.65	68644145	22050	47.22	3090	3125	3085	4030	2170	3100	3113.11	1.61	0	3144	3160	3130	3090	3060	3020	3110	3040	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.10	N	009580	2500	1559 억		1005495	N	N	27	N	00	N
100	20231114	140239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3120	20	2	0.65	55683580	17894	38.32	3090	3125	3085	4030	2170	3100	3111.86	1.61	0	1128	3160	3130	3090	3060	3020	3110	3040	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.10	N	009580	2500	1559 억		1005495	N	N	27	N	00	N
101	20231114	130240	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3115	15	2	0.48	50872215	16352	35.02	3090	3125	3085	4030	2170	3100	3111.07	1.61	0	1172	3160	3130	3090	3060	3020	3110	3040	1559	930	2500	2230	5	1	62368324	1943	4.32	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.45	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4980	-37.45	20221124	2975	4.71	20231024	1.10	N	009580	2500	1559 억		1005495	N	N	27	N	00	N
102	20231114	120239	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3110	10	2	0.32	40294670	12956	27.74	3090	3125	3085	4030	2170	3100	3110.12	1.61	0	1249	3160	3130	3090	3060	3020	3110	3040	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.55	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4980	-37.55	20221124	2975	4.54	20231024	1.10	N	009580	2500	1559 억		1005495	N	N	27	N	00	N
103	20231114	110242	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3110	10	2	0.32	35614140	11451	24.52	3090	3125	3085	4030	2170	3100	3110.13	1.61	0	1249	3160	3130	3090	3060	3020	3110	3040	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.55	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4980	-37.55	20221124	2975	4.54	20231024	1.10	N	009580	2500	1559 억		1005495	N	N	27	N	00	N
104	20231114	100240	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3110	10	2	0.32	31380440	10091	21.61	3090	3125	3085	4030	2170	3100	3109.75	1.61	0	934	3160	3130	3090	3060	3020	3110	3040	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.55	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4980	-37.55	20221124	2975	4.54	20231024	1.10	N	009580	2500	1559 억		1005495	N	N	27	N	00	N
105	20231114	090238	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3100	0	3	0.00	5742030	1857	3.98	3090	3100	3085	4030	2170	3100	3092.10	1.61	0	424	3160	3130	3090	3060	3020	3110	3040	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.75	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4980	-37.75	20221124	2975	4.20	20231024	1.10	N	009580	2500	1559 억		1005495	N	N	27	N	00	N
106	20231113	160237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3100	0	3	0.00	140354205	45547	80.31	3115	3120	3050	4030	2170	3100	3081.52	1.61	0	4028	3186	3142	3116	3072	3046	3130	3060	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.07	721.00	10484.00	4980	20221124	-37.75	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4980	-37.75	20221124	2975	4.20	20231024	1.12	N	009580	2500	1559 억		1005281	N	N	27	N	00	N
107	20231113	150237	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3100	0	3	0.00	134064170	43512	76.72	3115	3120	3050	4030	2170	3100	3081.08	1.61	0	4119	3186	3142	3116	3072	3046	3130	3060	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.07	721.00	10484.00	4980	20221124	-37.75	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4980	-37.75	20221124	2975	4.20	20231024	1.12	N	009580	2500	1559 억		1005281	N	N	0	N	00	N
108	20231113	140236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3100	0	3	0.00	125829720	40854	72.03	3115	3120	3050	4030	2170	3100	3079.99	1.61	0	3460	3186	3142	3116	3072	3046	3130	3060	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.07	721.00	10484.00	4980	20221124	-37.75	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4980	-37.75	20221124	2975	4.20	20231024	1.12	N	009580	2500	1559 억		1005281	N	N	0	N	00	N
109	20231113	130235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3100	0	3	0.00	55858360	18053	31.83	3115	3120	3085	4030	2170	3100	3094.13	1.61	0	2906	3186	3142	3116	3072	3046	3130	3060	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.75	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4980	-37.75	20221124	2975	4.20	20231024	1.12	N	009580	2500	1559 억		1005281	N	N	0	N	00	N
110	20231113	120235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3100	0	3	0.00	47441305	15329	27.03	3115	3120	3085	4030	2170	3100	3094.87	1.61	0	2239	3186	3142	3116	3072	3046	3130	3060	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.75	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4980	-37.75	20221124	2975	4.20	20231024	1.12	N	009580	2500	1559 억		1005281	N	N	0	N	00	N
111	20231113	110234	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3095	-5	5	-0.16	23036250	7433	13.11	3115	3120	3090	4030	2170	3100	3099.19	1.61	0	1296	3186	3142	3116	3072	3046	3130	3060	1559	930	2500	2230	5	1	62368324	1930	4.29	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.85	2975	20231024	4.03	4400	-29.66	20230228	2975	4.03	20231024	4980	-37.85	20221124	2975	4.03	20231024	1.12	N	009580	2500	1559 억		1005281	N	N	0	N	00	N
112	20231113	100235	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3100	0	3	0.00	12384550	3988	7.03	3115	3120	3100	4030	2170	3100	3105.45	1.61	0	1043	3186	3142	3116	3072	3046	3130	3060	1559	930	2500	2230	5	1	62368324	1933	4.30	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.75	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4980	-37.75	20221124	2975	4.20	20231024	1.12	N	009580	2500	1559 억		1005281	N	N	0	N	00	N
113	20231113	090236	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3110	10	2	0.32	3774000	1213	2.14	3115	3120	3110	4030	2170	3100	3111.29	1.61	0	759	3186	3142	3116	3072	3046	3130	3060	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.55	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4980	-37.55	20221124	2975	4.54	20231024	1.12	N	009580	2500	1559 억		1005281	N	N	0	N	00	N
114	20231110	160236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	-50	5	-1.59	176383830	56717	176.57	3160	3160	3090	4095	2205	3150	3109.90	1.61	0	-3201	3203	3176	3153	3126	3103	3165	3115	1559	945	2500	2260	5	1	62368324	1933	4.30	0.30	12	0.09	721.00	10484.00	4980	20221124	-37.75	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4980	-37.75	20221124	2975	4.20	20231024	1.13	N	009580	2500	1559 억		1007019	N	N	2	N	00	N
115	20231110	150239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3115	-35	5	-1.11	151956365	48838	152.04	3160	3160	3090	4095	2205	3150	3111.44	1.61	0	-1739	3203	3176	3153	3126	3103	3165	3115	1559	945	2500	2260	5	1	62368324	1943	4.32	0.30	12	0.08	721.00	10484.00	4980	20221124	-37.45	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4980	-37.45	20221124	2975	4.71	20231024	1.13	N	009580	2500	1559 억		1007019	N	N	2	N	00	N
116	20231110	140238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	-45	5	-1.43	133442090	42878	133.49	3160	3160	3090	4095	2205	3150	3112.13	1.61	0	-1292	3203	3176	3153	3126	3103	3165	3115	1559	945	2500	2260	5	1	62368324	1937	4.31	0.30	12	0.07	721.00	10484.00	4980	20221124	-37.65	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4980	-37.65	20221124	2975	4.37	20231024	1.13	N	009580	2500	1559 억		1007019	N	N	2	N	00	N
117	20231110	130239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3115	-35	5	-1.11	116135990	37312	116.16	3160	3160	3090	4095	2205	3150	3112.56	1.61	0	-1077	3203	3176	3153	3126	3103	3165	3115	1559	945	2500	2260	5	1	62368324	1943	4.32	0.30	12	0.06	721.00	10484.00	4980	20221124	-37.45	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4980	-37.45	20221124	2975	4.71	20231024	1.13	N	009580	2500	1559 억		1007019	N	N	2	N	00	N
118	20231110	120237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	-40	5	-1.27	107365070	34492	107.38	3160	3160	3090	4095	2205	3150	3112.75	1.61	0	-1145	3203	3176	3153	3126	3103	3165	3115	1559	945	2500	2260	5	1	62368324	1940	4.31	0.30	12	0.06	721.00	10484.00	4980	20221124	-37.55	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4980	-37.55	20221124	2975	4.54	20231024	1.13	N	009580	2500	1559 억		1007019	N	N	2	N	00	N
119	20231110	110237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3115	-35	5	-1.11	102300380	32860	102.30	3160	3160	3090	4095	2205	3150	3113.22	1.61	0	-1066	3203	3176	3153	3126	3103	3165	3115	1559	945	2500	2260	5	1	62368324	1943	4.32	0.30	12	0.05	721.00	10484.00	4980	20221124	-37.45	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4980	-37.45	20221124	2975	4.71	20231024	1.13	N	009580	2500	1559 억		1007019	N	N	2	N	00	N
120	20231110	100238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	-40	5	-1.27	53076400	16991	52.90	3160	3160	3105	4095	2205	3150	3123.79	1.61	0	-790	3203	3176	3153	3126	3103	3165	3115	1559	945	2500	2260	5	1	62368324	1940	4.31	0.30	12	0.03	721.00	10484.00	4980	20221124	-37.55	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4980	-37.55	20221124	2975	4.54	20231024	1.13	N	009580	2500	1559 억		1007019	N	N	2	N	00	N
121	20231110	090235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	0	3	0.00	97810	31	0.10	3160	3160	3150	4095	2205	3150	3155.16	1.61	0	-15	3203	3176	3153	3126	3103	3165	3115	1559	945	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.13	N	009580	2500	1559 억		1007019	N	N	2	N	00	N
122	20231109	160232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	-10	5	-0.32	101200040	32106	49.67	3155	3180	3130	4105	2215	3160	3152.06	1.62	0	-2535	3196	3177	3151	3132	3106	3187	3142	1559	945	2500	2270	5	1	62368324	1965	4.37	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.11	N	009580	2500	1559 억		1008525	N	N	2	N	00	N
123	20231109	150234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	-5	5	-0.16	94145635	29867	46.21	3155	3180	3130	4105	2215	3160	3152.16	1.62	0	-1355	3196	3177	3151	3132	3106	3187	3142	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.65	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4980	-36.65	20221124	2975	6.05	20231024	1.11	N	009580	2500	1559 억		1008525	N	N	0	N	00	N
124	20231109	140232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	5	2	0.16	72040895	22856	35.36	3155	3180	3130	4105	2215	3160	3151.95	1.62	0	-115	3196	3177	3151	3132	3106	3187	3142	1559	945	2500	2270	5	1	62368324	1974	4.39	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.11	N	009580	2500	1559 억		1008525	N	N	0	N	00	N
125	20231109	130233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	5	2	0.16	57272525	18177	28.12	3155	3180	3130	4105	2215	3160	3150.82	1.62	0	701	3196	3177	3151	3132	3106	3187	3142	1559	945	2500	2270	5	1	62368324	1974	4.39	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.11	N	009580	2500	1559 억		1008525	N	N	0	N	00	N
126	20231109	120233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3130	-30	5	-0.95	48721470	15465	23.93	3155	3180	3130	4105	2215	3160	3150.43	1.62	0	1931	3196	3177	3151	3132	3106	3187	3142	1559	945	2500	2270	5	1	62368324	1952	4.34	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.15	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4980	-37.15	20221124	2975	5.21	20231024	1.11	N	009580	2500	1559 억		1008525	N	N	0	N	00	N
127	20231109	110234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	-5	5	-0.16	38656655	12257	18.96	3155	3180	3135	4105	2215	3160	3153.84	1.62	0	2317	3196	3177	3151	3132	3106	3187	3142	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.65	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4980	-36.65	20221124	2975	6.05	20231024	1.11	N	009580	2500	1559 억		1008525	N	N	0	N	00	N
128	20231109	100231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3170	10	2	0.32	17258375	5445	8.42	3155	3180	3155	4105	2215	3160	3169.58	1.62	0	-754	3196	3177	3151	3132	3106	3187	3142	1559	945	2500	2270	5	1	62368324	1977	4.40	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.35	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4980	-36.35	20221124	2975	6.55	20231024	1.11	N	009580	2500	1559 억		1008525	N	N	0	N	00	N
129	20231109	090231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	0	3	0.00	369185	117	0.18	3155	3160	3155	4105	2215	3160	3155.43	1.62	0	0	3196	3177	3151	3132	3106	3187	3142	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.11	N	009580	2500	1559 억		1008525	N	N	0	N	00	N
130	20231108	160231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	30	2	0.96	203177390	64525	106.53	3125	3170	3125	4065	2195	3130	3148.82	1.61	0	1986	3206	3167	3126	3087	3046	3147	3067	1559	935	2500	2250	5	1	62368324	1971	4.38	0.30	12	0.10	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.10	N	009580	2500	1559 억		1006973	N	N	0	N	00	N
131	20231108	150233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	35	2	1.12	177820825	56503	93.29	3125	3170	3125	4065	2195	3130	3147.10	1.61	0	4199	3206	3167	3126	3087	3046	3147	3067	1559	935	2500	2250	5	1	62368324	1974	4.39	0.30	12	0.09	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.10	N	009580	2500	1559 억		1006973	N	N	0	N	00	N
132	20231108	140231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	30	2	0.96	129197870	41129	67.91	3125	3170	3125	4065	2195	3130	3141.28	1.61	0	4267	3206	3167	3126	3087	3046	3147	3067	1559	935	2500	2250	5	1	62368324	1971	4.38	0.30	12	0.07	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.10	N	009580	2500	1559 억		1006973	N	N	0	N	00	N
133	20231108	130232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3170	40	2	1.28	103200530	32888	54.30	3125	3170	3125	4065	2195	3130	3137.94	1.61	0	3961	3206	3167	3126	3087	3046	3147	3067	1559	935	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.35	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4980	-36.35	20221124	2975	6.55	20231024	1.10	N	009580	2500	1559 억		1006973	N	N	0	N	00	N
134	20231108	120233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	10	2	0.32	61042390	19478	32.16	3125	3150	3125	4065	2195	3130	3133.91	1.61	0	1365	3206	3167	3126	3087	3046	3147	3067	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.95	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4980	-36.95	20221124	2975	5.55	20231024	1.10	N	009580	2500	1559 억		1006973	N	N	0	N	00	N
135	20231108	110231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	10	2	0.32	42427140	13548	22.37	3125	3150	3125	4065	2195	3130	3131.62	1.61	0	1475	3206	3167	3126	3087	3046	3147	3067	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.95	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4980	-36.95	20221124	2975	5.55	20231024	1.10	N	009580	2500	1559 억		1006973	N	N	0	N	00	N
136	20231108	100231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	5	2	0.16	30020825	9584	15.82	3125	3150	3125	4065	2195	3130	3132.39	1.61	0	3103	3206	3167	3126	3087	3046	3147	3067	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.10	N	009580	2500	1559 억		1006973	N	N	0	N	00	N
137	20231108	090230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3130	0	3	0.00	5816145	1861	3.07	3125	3130	3125	4065	2195	3130	3125.28	1.61	0	94	3206	3167	3126	3087	3046	3147	3067	1559	935	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.15	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4980	-37.15	20221124	2975	5.21	20231024	1.10	N	009580	2500	1559 억		1006973	N	N	0	N	00	N
138	20231107	160231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3130	-30	5	-0.95	188406345	60452	124.22	3165	3165	3085	4105	2215	3160	3116.63	1.64	0	-15265	3190	3175	3155	3140	3120	3182	3147	1559	945	2500	2270	5	1	62368324	1952	4.34	0.30	12	0.10	721.00	10484.00	4980	20221124	-37.15	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4980	-37.15	20221124	2975	5.21	20231024	1.12	N	009580	2500	1559 억		1022205	N	N	4	N	00	N
139	20231107	150231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	-55	5	-1.74	183010500	58723	120.67	3165	3165	3085	4105	2215	3160	3116.50	1.64	0	-14377	3190	3175	3155	3140	3120	3182	3147	1559	945	2500	2270	5	1	62368324	1937	4.31	0.30	12	0.09	721.00	10484.00	4980	20221124	-37.65	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4980	-37.65	20221124	2975	4.37	20231024	1.12	N	009580	2500	1559 억		1022205	N	N	4	N	00	N
140	20231107	140233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	-55	5	-1.74	166301180	53345	109.62	3165	3165	3085	4105	2215	3160	3117.47	1.64	0	-12268	3190	3175	3155	3140	3120	3182	3147	1559	945	2500	2270	5	1	62368324	1937	4.31	0.30	12	0.09	721.00	10484.00	4980	20221124	-37.65	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4980	-37.65	20221124	2975	4.37	20231024	1.12	N	009580	2500	1559 억		1022205	N	N	4	N	00	N
141	20231107	130231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3125	-35	5	-1.11	99370890	31745	65.23	3165	3165	3120	4105	2215	3160	3130.28	1.64	0	-12640	3190	3175	3155	3140	3120	3182	3147	1559	945	2500	2270	5	1	62368324	1949	4.33	0.30	12	0.05	721.00	10484.00	4980	20221124	-37.25	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4980	-37.25	20221124	2975	5.04	20231024	1.12	N	009580	2500	1559 억		1022205	N	N	4	N	00	N
142	20231107	120232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	-15	5	-0.47	48972405	15625	32.11	3165	3165	3120	4105	2215	3160	3134.23	1.64	0	-2028	3190	3175	3155	3140	3120	3182	3147	1559	945	2500	2270	5	1	62368324	1961	4.36	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.85	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4980	-36.85	20221124	2975	5.71	20231024	1.12	N	009580	2500	1559 억		1022205	N	N	4	N	00	N
143	20231107	110231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3130	-30	5	-0.95	28624015	9127	18.76	3165	3165	3120	4105	2215	3160	3136.19	1.64	0	-141	3190	3175	3155	3140	3120	3182	3147	1559	945	2500	2270	5	1	62368324	1952	4.34	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.15	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4980	-37.15	20221124	2975	5.21	20231024	1.12	N	009580	2500	1559 억		1022205	N	N	4	N	00	N
144	20231107	100233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3140	-20	5	-0.63	17768920	5669	11.65	3165	3165	3120	4105	2215	3160	3134.40	1.64	0	232	3190	3175	3155	3140	3120	3182	3147	1559	945	2500	2270	5	1	62368324	1958	4.36	0.30	12	0.01	721.00	10484.00	4980	20221124	-36.95	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4980	-36.95	20221124	2975	5.55	20231024	1.12	N	009580	2500	1559 억		1022205	N	N	4	N	00	N
145	20231107	090228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	-15	5	-0.47	1886170	597	1.23	3165	3165	3145	4105	2215	3160	3159.41	1.64	0	-554	3190	3175	3155	3140	3120	3182	3147	1559	945	2500	2270	5	1	62368324	1961	4.36	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.85	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4980	-36.85	20221124	2975	5.71	20231024	1.12	N	009580	2500	1559 억		1022205	N	N	4	N	00	N
146	20231106	160227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	10	2	0.32	153294845	48582	101.31	3150	3170	3135	4095	2205	3150	3155.36	1.64	0	-2317	3200	3175	3135	3110	3070	3187	3122	1559	945	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.08	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.12	N	009580	2500	1559 억		1023702	N	N	4	N	00	N
147	20231106	150228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	5	2	0.16	143730920	45549	94.98	3150	3170	3135	4095	2205	3150	3155.52	1.64	0	-2271	3200	3175	3135	3110	3070	3187	3122	1559	945	2500	2260	5	1	62368324	1968	4.38	0.30	12	0.07	721.00	10484.00	4980	20221124	-36.65	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4980	-36.65	20221124	2975	6.05	20231024	1.12	N	009580	2500	1559 억		1023702	N	N	0	N	00	N
148	20231106	140227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	5	2	0.16	125638480	39808	83.01	3150	3170	3135	4095	2205	3150	3156.11	1.64	0	-1296	3200	3175	3135	3110	3070	3187	3122	1559	945	2500	2260	5	1	62368324	1968	4.38	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.65	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4980	-36.65	20221124	2975	6.05	20231024	1.12	N	009580	2500	1559 억		1023702	N	N	0	N	00	N
149	20231106	130228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	0	3	0.00	97314210	30815	64.26	3150	3170	3135	4095	2205	3150	3158.01	1.64	0	-1495	3200	3175	3135	3110	3070	3187	3122	1559	945	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.05	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.12	N	009580	2500	1559 억		1023702	N	N	0	N	00	N
150	20231106	120228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	15	2	0.48	78229690	24770	51.65	3150	3170	3135	4095	2205	3150	3158.24	1.64	0	-1402	3200	3175	3135	3110	3070	3187	3122	1559	945	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.04	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.12	N	009580	2500	1559 억		1023702	N	N	0	N	00	N
151	20231106	110229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	10	2	0.32	55418710	17554	36.61	3150	3170	3135	4095	2205	3150	3157.04	1.64	0	-438	3200	3175	3135	3110	3070	3187	3122	1559	945	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.03	721.00	10484.00	4980	20221124	-36.55	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4980	-36.55	20221124	2975	6.22	20231024	1.12	N	009580	2500	1559 억		1023702	N	N	0	N	00	N
152	20231106	100218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3165	15	2	0.48	38619975	12238	25.52	3150	3170	3135	4095	2205	3150	3155.74	1.64	0	-464	3200	3175	3135	3110	3070	3187	3122	1559	945	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.02	721.00	10484.00	4980	20221124	-36.45	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4980	-36.45	20221124	2975	6.39	20231024	1.12	N	009580	2500	1559 억		1023702	N	N	0	N	00	N
153	20231106	090229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	0	3	0.00	1294650	411	0.86	3150	3150	3150	4095	2205	3150	3150.00	1.64	0	0	3200	3175	3135	3110	3070	3187	3122	1559	945	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.00	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.12	N	009580	2500	1559 억		1023702	N	N	0	N	00	N
154	20231103	160224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	40	2	1.29	150248865	47953	146.35	3095	3160	3095	4040	2180	3110	3133.25	1.62	0	12818	3150	3130	3095	3075	3040	3140	3085	1559	930	2500	2230	5	1	62368324	1965	4.37	0.30	12	0.08	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.10	N	009580	2500	1559 억		1010913	N	N	0	N	00	N
155	20231103	150226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	40	2	1.29	146305250	46698	142.52	3095	3160	3095	4040	2180	3110	3133.01	1.62	0	12763	3150	3130	3095	3075	3040	3140	3085	1559	930	2500	2230	5	1	62368324	1965	4.37	0.30	12	0.07	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.10	N	009580	2500	1559 억		1010913	N	N	0	N	00	N
156	20231103	140226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3150	40	2	1.29	118183905	37768	115.27	3095	3160	3095	4040	2180	3110	3129.21	1.62	0	8989	3150	3130	3095	3075	3040	3140	3085	1559	930	2500	2230	5	1	62368324	1965	4.37	0.30	12	0.06	721.00	10484.00	4980	20221124	-36.75	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4980	-36.75	20221124	2975	5.88	20231024	1.10	N	009580	2500	1559 억		1010913	N	N	0	N	00	N
157	20231103	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	25	2	0.80	78107705	25047	76.44	3095	3145	3095	4040	2180	3110	3118.45	1.62	0	6264	3150	3130	3095	3075	3040	3140	3085	1559	930	2500	2230	5	1	62368324	1955	4.35	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.10	N	009580	2500	1559 억		1010913	N	N	0	N	00	N
158	20231103	120225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	25	2	0.80	70852150	22733	69.38	3095	3145	3095	4040	2180	3110	3116.71	1.62	0	6328	3150	3130	3095	3075	3040	3140	3085	1559	930	2500	2230	5	1	62368324	1955	4.35	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.05	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4980	-37.05	20221124	2975	5.38	20231024	1.10	N	009580	2500	1559 억		1010913	N	N	0	N	00	N
159	20231103	110227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	10	2	0.32	39237850	12632	38.55	3095	3125	3095	4040	2180	3110	3106.23	1.62	0	856	3150	3130	3095	3075	3040	3140	3085	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.02	721.00	10484.00	4980	20221124	-37.35	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4980	-37.35	20221124	2975	4.87	20231024	1.10	N	009580	2500	1559 억		1010913	N	N	0	N	00	N
160	20231103	100224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3115	5	2	0.16	19527825	6292	19.20	3095	3120	3095	4040	2180	3110	3103.60	1.62	0	336	3150	3130	3095	3075	3040	3140	3085	1559	930	2500	2230	5	1	62368324	1943	4.32	0.30	12	0.01	721.00	10484.00	4980	20221124	-37.45	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4980	-37.45	20221124	2975	4.71	20231024	1.10	N	009580	2500	1559 억		1010913	N	N	0	N	00	N
161	20231103	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	-5	5	-0.16	9354615	3022	9.22	3095	3105	3095	4040	2180	3110	3095.50	1.62	0	266	3150	3130	3095	3075	3040	3140	3085	1559	930	2500	2230	5	1	62368324	1937	4.31	0.30	12	0.00	721.00	10484.00	4980	20221124	-37.65	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4980	-37.65	20221124	2975	4.37	20231024	1.10	N	009580	2500	1559 억		1010913	N	N	0	N	00	N
162	20231102	160224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	55	2	1.80	100323615	32523	81.01	3065	3115	3060	3970	2140	3055	3084.91	1.61	0	4415	3098	3076	3053	3031	3008	3065	3020	1559	915	2500	2190	5	1	62368324	1940	4.31	0.30	12	0.05	721.00	10484.00	4980	20221124	-37.55	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4980	-37.55	20221124	2975	4.54	20231024	1.13	N	009580	2500	1559 억		1006162	N	N	0	N	00	N
163	20231102	150226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3095	40	2	1.31	84034120	27282	67.95	3065	3115	3060	3970	2140	3055	3080.42	1.61	0	4414	3098	3076	3053	3031	3008	3065	3020	1559	915	2500	2190	5	1	62368324	1930	4.29	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.85	2975	20231024	4.03	4400	-29.66	20230228	2975	4.03	20231024	4980	-37.85	20221124	2975	4.03	20231024	1.13	N	009580	2500	1559 억		1006162	N	N	0	N	00	N
164	20231102	140224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	50	2	1.64	80760760	26227	65.33	3065	3115	3060	3970	2140	3055	3079.52	1.61	0	4766	3098	3076	3053	3031	3008	3065	3020	1559	915	2500	2190	5	1	62368324	1937	4.31	0.30	12	0.04	721.00	10484.00	4980	20221124	-37.65	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4980	-37.65	20221124	2975	4.37	20231024	1.13	N	009580	2500	1559 억		1006162	N	N	0	N	00	N
165	20231102	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	30	2	0.98	59069725	19229	47.90	3065	3090	3060	3970	2140	3055	3072.12	1.61	0	2012	3098	3076	3053	3031	3008	3065	3020	1559	915	2500	2190	5	1	62368324	1924	4.28	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.05	2975	20231024	3.70	4400	-29.89	20230228	2975	3.70	20231024	4980	-38.05	20221124	2975	3.70	20231024	1.13	N	009580	2500	1559 억		1006162	N	N	0	N	00	N
166	20231102	120223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	25	2	0.82	54866220	17865	44.50	3065	3090	3060	3970	2140	3055	3071.37	1.61	0	1730	3098	3076	3053	3031	3008	3065	3020	1559	915	2500	2190	5	1	62368324	1921	4.27	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.15	2975	20231024	3.53	4400	-30.00	20230228	2975	3.53	20231024	4980	-38.15	20221124	2975	3.53	20231024	1.13	N	009580	2500	1559 억		1006162	N	N	0	N	00	N
167	20231102	110221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	30	2	0.98	39375510	12835	31.97	3065	3090	3060	3970	2140	3055	3068.06	1.61	0	359	3098	3076	3053	3031	3008	3065	3020	1559	915	2500	2190	5	1	62368324	1924	4.28	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.05	2975	20231024	3.70	4400	-29.89	20230228	2975	3.70	20231024	4980	-38.05	20221124	2975	3.70	20231024	1.13	N	009580	2500	1559 억		1006162	N	N	0	N	00	N
168	20231102	100224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	15	2	0.49	21999365	7178	17.88	3065	3075	3060	3970	2140	3055	3065.16	1.61	0	-471	3098	3076	3053	3031	3008	3065	3020	1559	915	2500	2190	5	1	62368324	1915	4.26	0.29	12	0.01	721.00	10484.00	4980	20221124	-38.35	2975	20231024	3.19	4400	-30.23	20230228	2975	3.19	20231024	4980	-38.35	20221124	2975	3.19	20231024	1.13	N	009580	2500	1559 억		1006162	N	N	0	N	00	N
169	20231102	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	5	2	0.16	4295780	1403	3.49	3065	3065	3060	3970	2140	3055	3063.22	1.61	0	-417	3098	3076	3053	3031	3008	3065	3020	1559	915	2500	2190	5	1	62368324	1908	4.24	0.29	12	0.00	721.00	10484.00	4980	20221124	-38.55	2975	20231024	2.86	4400	-30.45	20230228	2975	2.86	20231024	4980	-38.55	20221124	2975	2.86	20231024	1.13	N	009580	2500	1559 억		1006162	N	N	0	N	00	N
170	20231101	160223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	-5	5	-0.16	118685990	38978	107.45	3075	3075	3030	3975	2145	3060	3044.95	1.63	0	-7533	3093	3076	3053	3036	3013	3065	3025	1559	915	2500	2200	5	1	62368324	1905	4.24	0.29	12	0.06	721.00	10484.00	4980	20221124	-38.65	2975	20231024	2.69	4400	-30.57	20230228	2975	2.69	20231024	4980	-38.65	20221124	2975	2.69	20231024	1.13	N	009580	2500	1559 억		1013740	N	N	0	N	00	N
171	20231101	150223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	-25	5	-0.82	85258715	27997	77.18	3075	3075	3030	3975	2145	3060	3045.28	1.63	0	-7012	3093	3076	3053	3036	3013	3065	3025	1559	915	2500	2200	5	1	62368324	1893	4.21	0.29	12	0.04	721.00	10484.00	4980	20221124	-39.06	2975	20231024	2.02	4400	-31.02	20230228	2975	2.02	20231024	4980	-39.06	20221124	2975	2.02	20231024	1.13	N	009580	2500	1559 억		1013740	N	N	0	N	00	N
172	20231101	140221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3045	-15	5	-0.49	60887050	19976	55.07	3075	3075	3040	3975	2145	3060	3048.01	1.63	0	-6635	3093	3076	3053	3036	3013	3065	3025	1559	915	2500	2200	5	1	62368324	1899	4.22	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.86	2975	20231024	2.35	4400	-30.80	20230228	2975	2.35	20231024	4980	-38.86	20221124	2975	2.35	20231024	1.13	N	009580	2500	1559 억		1013740	N	N	0	N	00	N
173	20231101	130224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3050	-10	5	-0.33	51130555	16772	46.24	3075	3075	3040	3975	2145	3060	3048.57	1.63	0	-4680	3093	3076	3053	3036	3013	3065	3025	1559	915	2500	2200	5	1	62368324	1902	4.23	0.29	12	0.03	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.13	N	009580	2500	1559 억		1013740	N	N	0	N	00	N
174	20231101	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3050	-10	5	-0.33	41690705	13672	37.69	3075	3075	3040	3975	2145	3060	3049.35	1.63	0	-3669	3093	3076	3053	3036	3013	3065	3025	1559	915	2500	2200	5	1	62368324	1902	4.23	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.13	N	009580	2500	1559 억		1013740	N	N	0	N	00	N
175	20231101	110226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3050	-10	5	-0.33	28831160	9453	26.06	3075	3075	3040	3975	2145	3060	3049.95	1.63	0	-3061	3093	3076	3053	3036	3013	3065	3025	1559	915	2500	2200	5	1	62368324	1902	4.23	0.29	12	0.02	721.00	10484.00	4980	20221124	-38.76	2975	20231024	2.52	4400	-30.68	20230228	2975	2.52	20231024	4980	-38.76	20221124	2975	2.52	20231024	1.13	N	009580	2500	1559 억		1013740	N	N	0	N	00	N
176	20231101	100225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	10	2	0.33	6776695	2209	6.09	3075	3075	3060	3975	2145	3060	3067.77	1.63	0	-134	3093	3076	3053	3036	3013	3065	3025	1559	915	2500	2200	5	1	62368324	1915	4.26	0.29	12	0.00	721.00	10484.00	4980	20221124	-38.35	2975	20231024	3.19	4400	-30.23	20230228	2975	3.19	20231024	4980	-38.35	20221124	2975	3.19	20231024	1.13	N	009580	2500	1559 억		1013740	N	N	0	N	00	N
177	20231101	090226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3075	15	2	0.49	1758200	572	1.58	3075	3075	3065	3975	2145	3060	3073.78	1.63	0	0	3093	3076	3053	3036	3013	3065	3025	1559	915	2500	2200	5	1	62368324	1918	4.26	0.29	12	0.00	721.00	10484.00	4980	20221124	-38.25	2975	20231024	3.36	4400	-30.11	20230228	2975	3.36	20231024	4980	-38.25	20221124	2975	3.36	20231024	1.13	N	009580	2500	1559 억		1013740	N	N	0	N	00	N