KissMeData/009580/price/prices-20241101.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	20241129	160253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	5	2	0.19	70453525	27134	48.05	2585	2635	2575	3365	1815	2590	2596.51	1.10	0	1244	2690	2640	2615	2565	2540	2627	2552	1559	775	2500	1910	5	1	62368324	1618	-7.35	0.26	12	0.04	-353.00	9963.00	3340	20240201	-22.31	2465	20241115	5.27	3340	-22.31	20240201	2465	5.27	20241115	3340	-22.31	20240201	2465	5.27	20241115	0.53	N	009580	2500	1559 억		686619	N	N	6	N	00	N
3	20241129	150255	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	15	2	0.58	64814695	24963	44.21	2585	2635	2575	3365	1815	2590	2596.43	1.10	0	1127	2690	2640	2615	2565	2540	2627	2552	1559	775	2500	1910	5	1	62368324	1625	-7.38	0.26	12	0.04	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억		686619	N	N	6	N	00	N
4	20241129	140253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	30	2	1.16	61917410	23849	42.24	2585	2635	2575	3365	1815	2590	2596.23	1.10	0	1132	2690	2640	2615	2565	2540	2627	2552	1559	775	2500	1910	5	1	62368324	1634	-7.42	0.26	12	0.04	-353.00	9963.00	3340	20240201	-21.56	2465	20241115	6.29	3340	-21.56	20240201	2465	6.29	20241115	3340	-21.56	20240201	2465	6.29	20241115	0.53	N	009580	2500	1559 억		686619	N	N	6	N	00	N
5	20241129	130253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	20	2	0.77	61600550	23728	42.02	2585	2635	2575	3365	1815	2590	2596.11	1.10	0	1141	2690	2640	2615	2565	2540	2627	2552	1559	775	2500	1910	5	1	62368324	1628	-7.39	0.26	12	0.04	-353.00	9963.00	3340	20240201	-21.86	2465	20241115	5.88	3340	-21.86	20240201	2465	5.88	20241115	3340	-21.86	20240201	2465	5.88	20241115	0.53	N	009580	2500	1559 억		686619	N	N	6	N	00	N
6	20241129	120256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	10	2	0.39	55418715	21358	37.82	2585	2635	2575	3365	1815	2590	2594.75	1.10	0	1094	2690	2640	2615	2565	2540	2627	2552	1559	775	2500	1910	5	1	62368324	1622	-7.37	0.26	12	0.03	-353.00	9963.00	3340	20240201	-22.16	2465	20241115	5.48	3340	-22.16	20240201	2465	5.48	20241115	3340	-22.16	20240201	2465	5.48	20241115	0.53	N	009580	2500	1559 억		686619	N	N	6	N	00	N
7	20241129	110255	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	25	2	0.97	45094980	17402	30.82	2585	2615	2575	3365	1815	2590	2591.37	1.10	0	922	2690	2640	2615	2565	2540	2627	2552	1559	775	2500	1910	5	1	62368324	1631	-7.41	0.26	12	0.03	-353.00	9963.00	3340	20240201	-21.71	2465	20241115	6.09	3340	-21.71	20240201	2465	6.09	20241115	3340	-21.71	20240201	2465	6.09	20241115	0.53	N	009580	2500	1559 억		686619	N	N	6	N	00	N
8	20241129	100256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	20	2	0.77	38627715	14917	26.42	2585	2610	2575	3365	1815	2590	2589.51	1.10	0	1037	2690	2640	2615	2565	2540	2627	2552	1559	775	2500	1910	5	1	62368324	1628	-7.39	0.26	12	0.02	-353.00	9963.00	3340	20240201	-21.86	2465	20241115	5.88	3340	-21.86	20240201	2465	5.88	20241115	3340	-21.86	20240201	2465	5.88	20241115	0.53	N	009580	2500	1559 억		686619	N	N	6	N	00	N
9	20241129	090256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-5	5	-0.19	1089145	421	0.75	2585	2605	2585	3365	1815	2590	2587.04	1.10	0	-51	2690	2640	2615	2565	2540	2627	2552	1559	775	2500	1910	5	1	62368324	1612	-7.32	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.60	2465	20241115	4.87	3340	-22.60	20240201	2465	4.87	20241115	3340	-22.60	20240201	2465	4.87	20241115	0.53	N	009580	2500	1559 억		686619	N	N	6	N	00	N
10	20241128	160253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-65	5	-2.45	148596900	56465	104.23	2655	2665	2590	3450	1860	2655	2631.66	1.13	0	-25493	2718	2686	2628	2596	2538	2702	2612	1559	795	2500	1960	5	1	62368324	1615	-7.34	0.26	12	0.09	-353.00	9963.00	3340	20240201	-22.46	2465	20241115	5.07	3340	-22.46	20240201	2465	5.07	20241115	3340	-22.46	20240201	2465	5.07	20241115	0.53	N	009580	2500	1559 억		702905	N	N	6	N	00	N
11	20241128	150258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-30	5	-1.13	127336170	48285	89.13	2655	2665	2620	3450	1860	2655	2637.18	1.13	0	-18791	2718	2686	2628	2596	2538	2702	2612	1559	795	2500	1960	5	1	62368324	1637	-7.44	0.26	12	0.08	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.53	N	009580	2500	1559 억		702905	N	N	1	N	00	N
12	20241128	140259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	-25	5	-0.94	98589610	37346	68.94	2655	2665	2620	3450	1860	2655	2639.90	1.13	0	-17291	2718	2686	2628	2596	2538	2702	2612	1559	795	2500	1960	5	1	62368324	1640	-7.45	0.26	12	0.06	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.53	N	009580	2500	1559 억		702905	N	N	1	N	00	N
13	20241128	130255	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	-15	5	-0.56	92292760	34957	64.53	2655	2665	2620	3450	1860	2655	2640.18	1.13	0	-16160	2718	2686	2628	2596	2538	2702	2612	1559	795	2500	1960	5	1	62368324	1647	-7.48	0.26	12	0.06	-353.00	9963.00	3340	20240201	-20.96	2465	20241115	7.10	3340	-20.96	20240201	2465	7.10	20241115	3340	-20.96	20240201	2465	7.10	20241115	0.53	N	009580	2500	1559 억		702905	N	N	1	N	00	N
14	20241128	120256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	-20	5	-0.75	74142480	28065	51.80	2655	2665	2620	3450	1860	2655	2641.81	1.13	0	-14026	2718	2686	2628	2596	2538	2702	2612	1559	795	2500	1960	5	1	62368324	1643	-7.46	0.26	12	0.04	-353.00	9963.00	3340	20240201	-21.11	2465	20241115	6.90	3340	-21.11	20240201	2465	6.90	20241115	3340	-21.11	20240201	2465	6.90	20241115	0.53	N	009580	2500	1559 억		702905	N	N	1	N	00	N
15	20241128	110300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2645	-10	5	-0.38	46800135	17751	32.77	2655	2665	2620	3450	1860	2655	2636.48	1.13	0	-11396	2718	2686	2628	2596	2538	2702	2612	1559	795	2500	1960	5	1	62368324	1650	-7.49	0.27	12	0.03	-353.00	9963.00	3340	20240201	-20.81	2465	20241115	7.30	3340	-20.81	20240201	2465	7.30	20241115	3340	-20.81	20240201	2465	7.30	20241115	0.53	N	009580	2500	1559 억		702905	N	N	1	N	00	N
16	20241128	100256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2655	0	3	0.00	38271535	14538	26.84	2655	2655	2620	3450	1860	2655	2632.52	1.13	0	-11221	2718	2686	2628	2596	2538	2702	2612	1559	795	2500	1960	5	1	62368324	1656	-7.52	0.27	12	0.02	-353.00	9963.00	3340	20240201	-20.51	2465	20241115	7.71	3340	-20.51	20240201	2465	7.71	20241115	3340	-20.51	20240201	2465	7.71	20241115	0.53	N	009580	2500	1559 억		702905	N	N	1	N	00	N
17	20241128	090256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	-20	5	-0.75	89990	34	0.06	2655	2655	2635	3450	1860	2655	2646.76	1.13	0	-23	2718	2686	2628	2596	2538	2702	2612	1559	795	2500	1960	5	1	62368324	1643	-7.46	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.11	2465	20241115	6.90	3340	-21.11	20240201	2465	6.90	20241115	3340	-21.11	20240201	2465	6.90	20241115	0.53	N	009580	2500	1559 억		702905	N	N	1	N	00	N
18	20241127	160251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2655	60	2	2.31	140922385	54174	112.91	2630	2660	2570	3370	1820	2595	2601.29	1.13	0	-6742	2658	2626	2603	2571	2548	2615	2560	1559	775	2500	1920	5	1	62368324	1656	-7.52	0.27	12	0.09	-353.00	9963.00	3340	20240201	-20.51	2465	20241115	7.71	3340	-20.51	20240201	2465	7.71	20241115	3340	-20.51	20240201	2465	7.71	20241115	0.53	N	009580	2500	1559 억		705788	N	N	1	N	00	N
19	20241127	150253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	10	2	0.39	106938620	41238	85.95	2630	2635	2570	3370	1820	2595	2593.21	1.13	0	-6379	2658	2626	2603	2571	2548	2615	2560	1559	775	2500	1920	5	1	62368324	1625	-7.38	0.26	12	0.07	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억		705788	N	N	1	N	00	N
20	20241127	140254	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-15	5	-0.58	27367695	10582	22.06	2630	2630	2575	3370	1820	2595	2586.25	1.13	0	-2019	2658	2626	2603	2571	2548	2615	2560	1559	775	2500	1920	5	1	62368324	1609	-7.31	0.26	12	0.02	-353.00	9963.00	3340	20240201	-22.75	2465	20241115	4.67	3340	-22.75	20240201	2465	4.67	20241115	3340	-22.75	20240201	2465	4.67	20241115	0.53	N	009580	2500	1559 억		705788	N	N	1	N	00	N
21	20241127	130251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	10	2	0.39	7192145	2768	5.77	2630	2630	2585	3370	1820	2595	2598.32	1.13	0	109	2658	2626	2603	2571	2548	2615	2560	1559	775	2500	1920	5	1	62368324	1625	-7.38	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억		705788	N	N	1	N	00	N
22	20241127	120254	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	10	2	0.39	7189540	2767	5.77	2630	2630	2585	3370	1820	2595	2598.32	1.13	0	109	2658	2626	2603	2571	2548	2615	2560	1559	775	2500	1920	5	1	62368324	1625	-7.38	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억		705788	N	N	1	N	00	N
23	20241127	110254	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	15	2	0.58	6579800	2533	5.28	2630	2630	2585	3370	1820	2595	2597.63	1.13	0	-113	2658	2626	2603	2571	2548	2615	2560	1559	775	2500	1920	5	1	62368324	1628	-7.39	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.86	2465	20241115	5.88	3340	-21.86	20240201	2465	5.88	20241115	3340	-21.86	20240201	2465	5.88	20241115	0.53	N	009580	2500	1559 억		705788	N	N	1	N	00	N
24	20241127	100253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	0	3	0.00	2972770	1144	2.38	2630	2630	2585	3370	1820	2595	2598.58	1.13	0	-357	2658	2626	2603	2571	2548	2615	2560	1559	775	2500	1920	5	1	62368324	1618	-7.35	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.31	2465	20241115	5.27	3340	-22.31	20240201	2465	5.27	20241115	3340	-22.31	20240201	2465	5.27	20241115	0.53	N	009580	2500	1559 억		705788	N	N	1	N	00	N
25	20241127	090254	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	15	2	0.58	241850	93	0.19	2630	2630	2595	3370	1820	2595	2600.54	1.13	0	-78	2658	2626	2603	2571	2548	2615	2560	1559	775	2500	1920	5	1	62368324	1628	-7.39	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.86	2465	20241115	5.88	3340	-21.86	20240201	2465	5.88	20241115	3340	-21.86	20240201	2465	5.88	20241115	0.53	N	009580	2500	1559 억		705788	N	N	1	N	00	N
26	20241126	160254	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	-30	5	-1.14	124851980	47975	119.31	2625	2635	2580	3410	1840	2625	2602.44	1.13	0	5570	2675	2650	2625	2600	2575	2662	2612	1559	785	2500	1940	5	1	62368324	1618	-7.35	0.26	12	0.08	-353.00	9963.00	3340	20240201	-22.31	2465	20241115	5.27	3340	-22.31	20240201	2465	5.27	20241115	3340	-22.31	20240201	2465	5.27	20241115	0.53	N	009580	2500	1559 억		706423	N	N	1	N	00	N
27	20241126	150252	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-20	5	-0.76	119140360	45775	113.84	2625	2635	2580	3410	1840	2625	2602.74	1.13	0	7326	2675	2650	2625	2600	2575	2662	2612	1559	785	2500	1940	5	1	62368324	1625	-7.38	0.26	12	0.07	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억		706423	N	N	1	N	00	N
28	20241126	140251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-25	5	-0.95	116106260	44608	110.94	2625	2635	2580	3410	1840	2625	2602.81	1.13	0	7623	2675	2650	2625	2600	2575	2662	2612	1559	785	2500	1940	5	1	62368324	1622	-7.37	0.26	12	0.07	-353.00	9963.00	3340	20240201	-22.16	2465	20241115	5.48	3340	-22.16	20240201	2465	5.48	20241115	3340	-22.16	20240201	2465	5.48	20241115	0.53	N	009580	2500	1559 억		706423	N	N	1	N	00	N
29	20241126	130252	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	-10	5	-0.38	38729525	14800	36.81	2625	2635	2605	3410	1840	2625	2616.86	1.13	0	1868	2675	2650	2625	2600	2575	2662	2612	1559	785	2500	1940	5	1	62368324	1631	-7.41	0.26	12	0.02	-353.00	9963.00	3340	20240201	-21.71	2465	20241115	6.09	3340	-21.71	20240201	2465	6.09	20241115	3340	-21.71	20240201	2465	6.09	20241115	0.53	N	009580	2500	1559 억		706423	N	N	1	N	00	N
30	20241126	120253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	10	2	0.38	13585625	5184	12.89	2625	2635	2610	3410	1840	2625	2620.68	1.13	0	1291	2675	2650	2625	2600	2575	2662	2612	1559	785	2500	1940	5	1	62368324	1643	-7.46	0.26	12	0.01	-353.00	9963.00	3340	20240201	-21.11	2465	20241115	6.90	3340	-21.11	20240201	2465	6.90	20241115	3340	-21.11	20240201	2465	6.90	20241115	0.53	N	009580	2500	1559 억		706423	N	N	1	N	00	N
31	20241126	110256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	0	3	0.00	11628800	4440	11.04	2625	2635	2610	3410	1840	2625	2619.10	1.13	0	613	2675	2650	2625	2600	2575	2662	2612	1559	785	2500	1940	5	1	62368324	1637	-7.44	0.26	12	0.01	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.53	N	009580	2500	1559 억		706423	N	N	1	N	00	N
32	20241126	100255	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	5	2	0.19	3331705	1273	3.17	2625	2630	2610	3410	1840	2625	2617.21	1.13	0	-154	2675	2650	2625	2600	2575	2662	2612	1559	785	2500	1940	5	1	62368324	1640	-7.45	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.53	N	009580	2500	1559 억		706423	N	N	1	N	00	N
33	20241126	090252	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	-10	5	-0.38	320175	122	0.30	2625	2625	2615	3410	1840	2625	2624.39	1.13	0	-29	2675	2650	2625	2600	2575	2662	2612	1559	785	2500	1940	5	1	62368324	1631	-7.41	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.71	2465	20241115	6.09	3340	-21.71	20240201	2465	6.09	20241115	3340	-21.71	20240201	2465	6.09	20241115	0.53	N	009580	2500	1559 억		706423	N	N	1	N	00	N
34	20241125	160249	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	5	2	0.19	102652865	39210	54.77	2620	2650	2600	3405	1835	2620	2618.03	1.13	0	-4044	2693	2656	2618	2581	2543	2637	2562	1559	785	2500	1930	5	1	62368324	1637	-7.44	0.26	12	0.06	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.53	N	009580	2500	1559 억		707083	N	N	1	N	00	N
35	20241125	150252	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-15	5	-0.57	93816930	35828	50.05	2620	2650	2600	3405	1835	2620	2618.54	1.13	0	-3120	2693	2656	2618	2581	2543	2637	2562	1559	785	2500	1930	5	1	62368324	1625	-7.38	0.26	12	0.06	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억		707083	N	N	2	N	00	N
36	20241125	140252	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	10	2	0.38	65432440	24982	34.90	2620	2640	2600	3405	1835	2620	2619.18	1.13	0	-2756	2693	2656	2618	2581	2543	2637	2562	1559	785	2500	1930	5	1	62368324	1640	-7.45	0.26	12	0.04	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.53	N	009580	2500	1559 억		707083	N	N	2	N	00	N
37	20241125	130250	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	-5	5	-0.19	53642915	20468	28.59	2620	2640	2600	3405	1835	2620	2620.82	1.13	0	-540	2693	2656	2618	2581	2543	2637	2562	1559	785	2500	1930	5	1	62368324	1631	-7.41	0.26	12	0.03	-353.00	9963.00	3340	20240201	-21.71	2465	20241115	6.09	3340	-21.71	20240201	2465	6.09	20241115	3340	-21.71	20240201	2465	6.09	20241115	0.53	N	009580	2500	1559 억		707083	N	N	2	N	00	N
38	20241125	120251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	10	2	0.38	44356985	16920	23.64	2620	2640	2600	3405	1835	2620	2621.57	1.13	0	1328	2693	2656	2618	2581	2543	2637	2562	1559	785	2500	1930	5	1	62368324	1640	-7.45	0.26	12	0.03	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.53	N	009580	2500	1559 억		707083	N	N	2	N	00	N
39	20241125	110251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	15	2	0.57	41291485	15753	22.01	2620	2640	2600	3405	1835	2620	2621.18	1.13	0	1744	2693	2656	2618	2581	2543	2637	2562	1559	785	2500	1930	5	1	62368324	1643	-7.46	0.26	12	0.03	-353.00	9963.00	3340	20240201	-21.11	2465	20241115	6.90	3340	-21.11	20240201	2465	6.90	20241115	3340	-21.11	20240201	2465	6.90	20241115	0.53	N	009580	2500	1559 억		707083	N	N	2	N	00	N
40	20241125	100247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	15	2	0.57	33371985	12738	17.79	2620	2635	2600	3405	1835	2620	2619.88	1.13	0	1614	2693	2656	2618	2581	2543	2637	2562	1559	785	2500	1930	5	1	62368324	1643	-7.46	0.26	12	0.02	-353.00	9963.00	3340	20240201	-21.11	2465	20241115	6.90	3340	-21.11	20240201	2465	6.90	20241115	3340	-21.11	20240201	2465	6.90	20241115	0.53	N	009580	2500	1559 억		707083	N	N	2	N	00	N
41	20241125	090247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	15	2	0.57	112690	43	0.06	2620	2635	2620	3405	1835	2620	2620.70	1.13	0	-41	2693	2656	2618	2581	2543	2637	2562	1559	785	2500	1930	5	1	62368324	1643	-7.46	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.11	2465	20241115	6.90	3340	-21.11	20240201	2465	6.90	20241115	3340	-21.11	20240201	2465	6.90	20241115	0.53	N	009580	2500	1559 억		707083	N	N	2	N	00	N
42	20241122	160240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	-15	5	-0.57	186547110	71553	128.26	2640	2655	2580	3425	1845	2635	2607.12	1.16	0	-13162	2685	2660	2625	2600	2565	2672	2612	1559	790	2500	1940	5	1	62368324	1634	-7.42	0.26	12	0.11	-353.00	9963.00	3340	20240201	-21.56	2465	20241115	6.29	3340	-21.56	20240201	2465	6.29	20241115	3340	-21.56	20240201	2465	6.29	20241115	0.53	N	009580	2500	1559 억		722782	N	N	2	N	00	N
43	20241122	150238	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-25	5	-0.95	155872450	59763	107.13	2640	2655	2580	3425	1845	2635	2608.18	1.16	0	-11870	2685	2660	2625	2600	2565	2672	2612	1559	790	2500	1940	5	1	62368324	1628	-7.39	0.26	12	0.10	-353.00	9963.00	3340	20240201	-21.86	2465	20241115	5.88	3340	-21.86	20240201	2465	5.88	20241115	3340	-21.86	20240201	2465	5.88	20241115	0.53	N	009580	2500	1559 억		722782	N	N	0	N	00	N
44	20241122	140242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-10	5	-0.38	154281315	59155	106.04	2640	2655	2580	3425	1845	2635	2608.09	1.16	0	-11764	2685	2660	2625	2600	2565	2672	2612	1559	790	2500	1940	5	1	62368324	1637	-7.44	0.26	12	0.09	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.53	N	009580	2500	1559 억		722782	N	N	0	N	00	N
45	20241122	130240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-45	5	-1.71	79746995	30675	54.99	2640	2640	2580	3425	1845	2635	2599.74	1.16	0	-7632	2685	2660	2625	2600	2565	2672	2612	1559	790	2500	1940	5	1	62368324	1615	-7.34	0.26	12	0.05	-353.00	9963.00	3340	20240201	-22.46	2465	20241115	5.07	3340	-22.46	20240201	2465	5.07	20241115	3340	-22.46	20240201	2465	5.07	20241115	0.53	N	009580	2500	1559 억		722782	N	N	0	N	00	N
46	20241122	120241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-30	5	-1.14	63854370	24551	44.01	2640	2640	2580	3425	1845	2635	2600.89	1.16	0	-6263	2685	2660	2625	2600	2565	2672	2612	1559	790	2500	1940	5	1	62368324	1625	-7.38	0.26	12	0.04	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억		722782	N	N	0	N	00	N
47	20241122	110240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-25	5	-0.95	6986410	2671	4.79	2640	2640	2610	3425	1845	2635	2615.65	1.16	0	-1087	2685	2660	2625	2600	2565	2672	2612	1559	790	2500	1940	5	1	62368324	1628	-7.39	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.86	2465	20241115	5.88	3340	-21.86	20240201	2465	5.88	20241115	3340	-21.86	20240201	2465	5.88	20241115	0.53	N	009580	2500	1559 억		722782	N	N	0	N	00	N
48	20241122	100243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	-20	5	-0.76	4877500	1864	3.34	2640	2640	2610	3425	1845	2635	2616.68	1.16	0	-744	2685	2660	2625	2600	2565	2672	2612	1559	790	2500	1940	5	1	62368324	1631	-7.41	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.71	2465	20241115	6.09	3340	-21.71	20240201	2465	6.09	20241115	3340	-21.71	20240201	2465	6.09	20241115	0.53	N	009580	2500	1559 억		722782	N	N	0	N	00	N
49	20241122	090241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	-5	5	-0.19	28990	11	0.02	2640	2640	2630	3425	1845	2635	2635.45	1.16	0	-7	2685	2660	2625	2600	2565	2672	2612	1559	790	2500	1940	5	1	62368324	1640	-7.45	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.53	N	009580	2500	1559 억		722782	N	N	0	N	00	N
50	20241121	160239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	5	2	0.19	145891740	55724	122.58	2605	2650	2590	3415	1845	2630	2618.11	1.17	0	-8784	2663	2646	2618	2601	2573	2652	2607	1559	785	2500	1940	5	1	62368324	1643	-7.46	0.26	12	0.09	-353.00	9963.00	3340	20240201	-21.11	2465	20241115	6.90	3340	-21.11	20240201	2465	6.90	20241115	3340	-21.11	20240201	2465	6.90	20241115	0.54	N	009580	2500	1559 억		731728	N	N	8	N	00	N
51	20241121	150244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-5	5	-0.19	106924525	40836	89.83	2605	2650	2590	3415	1845	2630	2618.39	1.17	0	-6096	2663	2646	2618	2601	2573	2652	2607	1559	785	2500	1940	5	1	62368324	1637	-7.44	0.26	12	0.07	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.54	N	009580	2500	1559 억		731728	N	N	8	N	00	N
52	20241121	140243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-5	5	-0.19	65013385	24771	54.49	2605	2650	2605	3415	1845	2630	2624.58	1.17	0	-4815	2663	2646	2618	2601	2573	2652	2607	1559	785	2500	1940	5	1	62368324	1637	-7.44	0.26	12	0.04	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.54	N	009580	2500	1559 억		731728	N	N	8	N	00	N
53	20241121	130243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	-15	5	-0.57	55650150	21191	46.62	2605	2650	2605	3415	1845	2630	2626.12	1.17	0	-4275	2663	2646	2618	2601	2573	2652	2607	1559	785	2500	1940	5	1	62368324	1631	-7.41	0.26	12	0.03	-353.00	9963.00	3340	20240201	-21.71	2465	20241115	6.09	3340	-21.71	20240201	2465	6.09	20241115	3340	-21.71	20240201	2465	6.09	20241115	0.54	N	009580	2500	1559 억		731728	N	N	8	N	00	N
54	20241121	120242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	5	2	0.19	51716935	19688	43.31	2605	2650	2605	3415	1845	2630	2626.83	1.17	0	-4256	2663	2646	2618	2601	2573	2652	2607	1559	785	2500	1940	5	1	62368324	1643	-7.46	0.26	12	0.03	-353.00	9963.00	3340	20240201	-21.11	2465	20241115	6.90	3340	-21.11	20240201	2465	6.90	20241115	3340	-21.11	20240201	2465	6.90	20241115	0.54	N	009580	2500	1559 억		731728	N	N	8	N	00	N
55	20241121	110241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	0	3	0.00	30304680	11550	25.41	2605	2650	2605	3415	1845	2630	2623.78	1.17	0	-3130	2663	2646	2618	2601	2573	2652	2607	1559	785	2500	1940	5	1	62368324	1640	-7.45	0.26	12	0.02	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.54	N	009580	2500	1559 억		731728	N	N	8	N	00	N
56	20241121	100243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	-15	5	-0.57	16522370	6304	13.87	2605	2650	2605	3415	1845	2630	2620.93	1.17	0	-2108	2663	2646	2618	2601	2573	2652	2607	1559	785	2500	1940	5	1	62368324	1631	-7.41	0.26	12	0.01	-353.00	9963.00	3340	20240201	-21.71	2465	20241115	6.09	3340	-21.71	20240201	2465	6.09	20241115	3340	-21.71	20240201	2465	6.09	20241115	0.54	N	009580	2500	1559 억		731728	N	N	8	N	00	N
57	20241121	090242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-20	5	-0.76	3671515	1409	3.10	2605	2610	2605	3415	1845	2630	2605.76	1.17	0	-350	2663	2646	2618	2601	2573	2652	2607	1559	785	2500	1940	5	1	62368324	1628	-7.39	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.86	2465	20241115	5.88	3340	-21.86	20240201	2465	5.88	20241115	3340	-21.86	20240201	2465	5.88	20241115	0.54	N	009580	2500	1559 억		731728	N	N	8	N	00	N
58	20241120	160240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	0	3	0.00	118957295	45453	72.56	2630	2635	2590	3415	1845	2630	2617.15	1.20	0	-15797	2690	2660	2605	2575	2520	2675	2590	1559	785	2500	1940	5	1	62368324	1640	-7.45	0.26	12	0.07	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.53	N	009580	2500	1559 억		745900	N	N	8	N	00	N
59	20241120	150244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	-10	5	-0.38	102867220	39318	62.77	2630	2635	2590	3415	1845	2630	2616.29	1.20	0	-11717	2690	2660	2605	2575	2520	2675	2590	1559	785	2500	1940	5	1	62368324	1634	-7.42	0.26	12	0.06	-353.00	9963.00	3340	20240201	-21.56	2465	20241115	6.29	3340	-21.56	20240201	2465	6.29	20241115	3340	-21.56	20240201	2465	6.29	20241115	0.53	N	009580	2500	1559 억		745900	N	N	0	N	00	N
60	20241120	140245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-5	5	-0.19	87158805	33305	53.17	2630	2635	2590	3415	1845	2630	2616.99	1.20	0	-11948	2690	2660	2605	2575	2520	2675	2590	1559	785	2500	1940	5	1	62368324	1637	-7.44	0.26	12	0.05	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.53	N	009580	2500	1559 억		745900	N	N	0	N	00	N
61	20241120	130245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-5	5	-0.19	82154355	31401	50.13	2630	2635	2590	3415	1845	2630	2616.30	1.20	0	-10516	2690	2660	2605	2575	2520	2675	2590	1559	785	2500	1940	5	1	62368324	1637	-7.44	0.26	12	0.05	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.53	N	009580	2500	1559 억		745900	N	N	0	N	00	N
62	20241120	120246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-5	5	-0.19	81228015	31048	49.56	2630	2635	2590	3415	1845	2630	2616.21	1.20	0	-10260	2690	2660	2605	2575	2520	2675	2590	1559	785	2500	1940	5	1	62368324	1637	-7.44	0.26	12	0.05	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.53	N	009580	2500	1559 억		745900	N	N	0	N	00	N
63	20241120	110245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-5	5	-0.19	76372370	29198	46.61	2630	2635	2590	3415	1845	2630	2615.67	1.20	0	-9951	2690	2660	2605	2575	2520	2675	2590	1559	785	2500	1940	5	1	62368324	1637	-7.44	0.26	12	0.05	-353.00	9963.00	3340	20240201	-21.41	2465	20241115	6.49	3340	-21.41	20240201	2465	6.49	20241115	3340	-21.41	20240201	2465	6.49	20241115	0.53	N	009580	2500	1559 억		745900	N	N	0	N	00	N
64	20241120	100244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	-10	5	-0.38	64103265	24517	39.14	2630	2635	2590	3415	1845	2630	2614.65	1.20	0	-6931	2690	2660	2605	2575	2520	2675	2590	1559	785	2500	1940	5	1	62368324	1634	-7.42	0.26	12	0.04	-353.00	9963.00	3340	20240201	-21.56	2465	20241115	6.29	3340	-21.56	20240201	2465	6.29	20241115	3340	-21.56	20240201	2465	6.29	20241115	0.53	N	009580	2500	1559 억		745900	N	N	0	N	00	N
65	20241120	090244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	0	3	0.00	7173220	2731	4.36	2630	2630	2620	3415	1845	2630	2626.59	1.20	0	-1493	2690	2660	2605	2575	2520	2675	2590	1559	785	2500	1940	5	1	62368324	1640	-7.45	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.53	N	009580	2500	1559 억		745900	N	N	0	N	00	N
66	20241119	160234	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2630	65	2	2.53	160444235	62328	74.23	2570	2635	2550	3330	1800	2565	2574.10	1.21	0	-8108	2615	2590	2550	2525	2485	2602	2537	1559	765	2500	1890	5	1	62368324	1640	-7.45	0.26	12	0.10	-353.00	9963.00	3340	20240201	-21.26	2465	20241115	6.69	3340	-21.26	20240201	2465	6.69	20241115	3340	-21.26	20240201	2465	6.69	20241115	0.53	N	009580	2500	1559 억		754647	N	N	14	N	00	N
67	20241119	150236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	35	2	1.36	152801470	59411	70.76	2570	2635	2550	3330	1800	2565	2571.94	1.21	0	-7520	2615	2590	2550	2525	2485	2602	2537	1559	765	2500	1890	5	1	62368324	1622	-7.37	0.26	12	0.10	-353.00	9963.00	3340	20240201	-22.16	2465	20241115	5.48	3340	-22.16	20240201	2465	5.48	20241115	3340	-22.16	20240201	2465	5.48	20241115	0.53	N	009580	2500	1559 억		754647	N	N	14	N	00	N
68	20241119	140236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	25	2	0.97	46139120	17955	21.38	2570	2590	2555	3330	1800	2565	2569.71	1.21	0	831	2615	2590	2550	2525	2485	2602	2537	1559	765	2500	1890	5	1	62368324	1615	-7.34	0.26	12	0.03	-353.00	9963.00	3340	20240201	-22.46	2465	20241115	5.07	3340	-22.46	20240201	2465	5.07	20241115	3340	-22.46	20240201	2465	5.07	20241115	0.53	N	009580	2500	1559 억		754647	N	N	14	N	00	N
69	20241119	130236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	34184180	13295	15.83	2570	2590	2555	3330	1800	2565	2571.21	1.21	0	1069	2615	2590	2550	2525	2485	2602	2537	1559	765	2500	1890	5	1	62368324	1609	-7.31	0.26	12	0.02	-353.00	9963.00	3340	20240201	-22.75	2465	20241115	4.67	3340	-22.75	20240201	2465	4.67	20241115	3340	-22.75	20240201	2465	4.67	20241115	0.53	N	009580	2500	1559 억		754647	N	N	14	N	00	N
70	20241119	120234	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	25	2	0.97	32401335	12602	15.01	2570	2590	2555	3330	1800	2565	2571.13	1.21	0	727	2615	2590	2550	2525	2485	2602	2537	1559	765	2500	1890	5	1	62368324	1615	-7.34	0.26	12	0.02	-353.00	9963.00	3340	20240201	-22.46	2465	20241115	5.07	3340	-22.46	20240201	2465	5.07	20241115	3340	-22.46	20240201	2465	5.07	20241115	0.53	N	009580	2500	1559 억		754647	N	N	14	N	00	N
71	20241119	110235	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	7949635	3100	3.69	2570	2575	2560	3330	1800	2565	2564.40	1.21	0	551	2615	2590	2550	2525	2485	2602	2537	1559	765	2500	1890	5	1	62368324	1603	-7.28	0.26	12	0.00	-353.00	9963.00	3340	20240201	-23.05	2465	20241115	4.26	3340	-23.05	20240201	2465	4.26	20241115	3340	-23.05	20240201	2465	4.26	20241115	0.53	N	009580	2500	1559 억		754647	N	N	14	N	00	N
72	20241119	100241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	5541185	2162	2.57	2570	2575	2560	3330	1800	2565	2562.99	1.21	0	464	2615	2590	2550	2525	2485	2602	2537	1559	765	2500	1890	5	1	62368324	1603	-7.28	0.26	12	0.00	-353.00	9963.00	3340	20240201	-23.05	2465	20241115	4.26	3340	-23.05	20240201	2465	4.26	20241115	3340	-23.05	20240201	2465	4.26	20241115	0.53	N	009580	2500	1559 억		754647	N	N	14	N	00	N
73	20241119	090240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	197890	77	0.09	2570	2570	2570	3330	1800	2565	2570.00	1.21	0	-12	2615	2590	2550	2525	2485	2602	2537	1559	765	2500	1890	5	1	62368324	1603	-7.28	0.26	12	0.00	-353.00	9963.00	3340	20240201	-23.05	2465	20241115	4.26	3340	-23.05	20240201	2465	4.26	20241115	3340	-23.05	20240201	2465	4.26	20241115	0.53	N	009580	2500	1559 억		754647	N	N	14	N	00	N
74	20241118	160235	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	40	2	1.58	213975090	83961	202.78	2520	2575	2510	3280	1770	2525	2548.51	1.18	0	-14640	2591	2557	2511	2477	2431	2575	2495	1559	755	2500	1860	5	1	62368324	1600	-7.27	0.26	12	0.13	-353.00	9963.00	3340	20240201	-23.20	2465	20241115	4.06	3340	-23.20	20240201	2465	4.06	20241115	3340	-23.20	20240201	2465	4.06	20241115	0.53	N	009580	2500	1559 억		734339	N	N	14	N	00	N
75	20241118	150235	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	40	2	1.58	204900560	80415	194.22	2520	2575	2510	3280	1770	2525	2548.04	1.18	0	-14280	2591	2557	2511	2477	2431	2575	2495	1559	755	2500	1860	5	1	62368324	1600	-7.27	0.26	12	0.13	-353.00	9963.00	3340	20240201	-23.20	2465	20241115	4.06	3340	-23.20	20240201	2465	4.06	20241115	3340	-23.20	20240201	2465	4.06	20241115	0.53	N	009580	2500	1559 억		734339	N	N	0	N	00	N
76	20241118	140236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	40	2	1.58	166773000	65504	158.20	2520	2565	2510	3280	1770	2525	2546.00	1.18	0	-11947	2591	2557	2511	2477	2431	2575	2495	1559	755	2500	1860	5	1	62368324	1600	-7.27	0.26	12	0.11	-353.00	9963.00	3340	20240201	-23.20	2465	20241115	4.06	3340	-23.20	20240201	2465	4.06	20241115	3340	-23.20	20240201	2465	4.06	20241115	0.53	N	009580	2500	1559 억		734339	N	N	0	N	00	N
77	20241118	130236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	35	2	1.39	126943560	49927	120.58	2520	2565	2510	3280	1770	2525	2542.58	1.18	0	-3029	2591	2557	2511	2477	2431	2575	2495	1559	755	2500	1860	5	1	62368324	1597	-7.25	0.26	12	0.08	-353.00	9963.00	3340	20240201	-23.35	2465	20241115	3.85	3340	-23.35	20240201	2465	3.85	20241115	3340	-23.35	20240201	2465	3.85	20241115	0.53	N	009580	2500	1559 억		734339	N	N	0	N	00	N
78	20241118	120237	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	30	2	1.19	118863810	46767	112.95	2520	2560	2510	3280	1770	2525	2541.62	1.18	0	-802	2591	2557	2511	2477	2431	2575	2495	1559	755	2500	1860	5	1	62368324	1594	-7.24	0.26	12	0.07	-353.00	9963.00	3340	20240201	-23.50	2465	20241115	3.65	3340	-23.50	20240201	2465	3.65	20241115	3340	-23.50	20240201	2465	3.65	20241115	0.53	N	009580	2500	1559 억		734339	N	N	0	N	00	N
79	20241118	110236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	35	2	1.39	70529445	27788	67.11	2520	2560	2510	3280	1770	2525	2538.13	1.18	0	2241	2591	2557	2511	2477	2431	2575	2495	1559	755	2500	1860	5	1	62368324	1597	-7.25	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.35	2465	20241115	3.85	3340	-23.35	20240201	2465	3.85	20241115	3340	-23.35	20240201	2465	3.85	20241115	0.53	N	009580	2500	1559 억		734339	N	N	0	N	00	N
80	20241118	100236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	10	2	0.40	44122610	17415	42.06	2520	2560	2510	3280	1770	2525	2533.60	1.18	0	4595	2591	2557	2511	2477	2431	2575	2495	1559	755	2500	1860	5	1	62368324	1581	-7.18	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.10	2465	20241115	2.84	3340	-24.10	20240201	2465	2.84	20241115	3340	-24.10	20240201	2465	2.84	20241115	0.53	N	009580	2500	1559 억		734339	N	N	0	N	00	N
81	20241118	090233	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2520	-5	5	-0.20	246200	98	0.24	2520	2520	2510	3280	1770	2525	2512.24	1.18	0	-76	2591	2557	2511	2477	2431	2575	2495	1559	755	2500	1860	5	1	62368324	1572	-7.14	0.25	12	0.00	-353.00	9963.00	3340	20240201	-24.55	2465	20241115	2.23	3340	-24.55	20240201	2465	2.23	20241115	3340	-24.55	20240201	2465	2.23	20241115	0.53	N	009580	2500	1559 억		734339	N	N	0	N	00	N
82	20241115	160240	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2525	25	2	1.00	103703235	41391	95.02	2490	2545	2465	3250	1750	2500	2505.45	1.17	0	4429	2573	2536	2503	2466	2433	2520	2450	1559	750	2500	1850	5	1	62368324	1575	-7.15	0.25	12	0.07	-353.00	9963.00	3340	20240201	-24.40	2465	20241115	2.43	3340	-24.40	20240201	2465	2.43	20241115	3340	-24.40	20240201	2465	2.43	20241115	0.56	N	009580	2500	1559 억		729202	N	N	0	N	00	N
83	20241115	150245	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2540	40	2	1.60	73483405	29459	67.63	2490	2545	2465	3250	1750	2500	2494.43	1.17	0	3700	2573	2536	2503	2466	2433	2520	2450	1559	750	2500	1850	5	1	62368324	1584	-7.20	0.25	12	0.05	-353.00	9963.00	3340	20240201	-23.95	2465	20241115	3.04	3340	-23.95	20240201	2465	3.04	20241115	3340	-23.95	20240201	2465	3.04	20241115	0.56	N	009580	2500	1559 억		729202	N	N	0	N	00	N
84	20241115	140244	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2515	15	2	0.60	67764260	27199	62.44	2490	2535	2465	3250	1750	2500	2491.42	1.17	0	3700	2573	2536	2503	2466	2433	2520	2450	1559	750	2500	1850	5	1	62368324	1569	-7.12	0.25	12	0.04	-353.00	9963.00	3340	20240201	-24.70	2465	20241115	2.03	3340	-24.70	20240201	2465	2.03	20241115	3340	-24.70	20240201	2465	2.03	20241115	0.56	N	009580	2500	1559 억		729202	N	N	0	N	00	N
85	20241115	130243	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2515	15	2	0.60	60445110	24297	55.78	2490	2525	2465	3250	1750	2500	2487.76	1.17	0	3349	2573	2536	2503	2466	2433	2520	2450	1559	750	2500	1850	5	1	62368324	1569	-7.12	0.25	12	0.04	-353.00	9963.00	3340	20240201	-24.70	2465	20241115	2.03	3340	-24.70	20240201	2465	2.03	20241115	3340	-24.70	20240201	2465	2.03	20241115	0.56	N	009580	2500	1559 억		729202	N	N	0	N	00	N
86	20241115	120243	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2500	0	3	0.00	56856350	22866	52.49	2490	2510	2465	3250	1750	2500	2486.50	1.17	0	2832	2573	2536	2503	2466	2433	2520	2450	1559	750	2500	1850	5	1	62368324	1559	-7.08	0.25	12	0.04	-353.00	9963.00	3340	20240201	-25.15	2465	20241115	1.42	3340	-25.15	20240201	2465	1.42	20241115	3340	-25.15	20240201	2465	1.42	20241115	0.56	N	009580	2500	1559 억		729202	N	N	0	N	00	N
87	20241115	110240	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2495	-5	5	-0.20	45875745	18477	42.42	2490	2500	2465	3250	1750	2500	2482.86	1.17	0	-802	2573	2536	2503	2466	2433	2520	2450	1559	750	2500	1850	5	1	62368324	1556	-7.07	0.25	12	0.03	-353.00	9963.00	3340	20240201	-25.30	2465	20241115	1.22	3340	-25.30	20240201	2465	1.22	20241115	3340	-25.30	20240201	2465	1.22	20241115	0.56	N	009580	2500	1559 억		729202	N	N	0	N	00	N
88	20241115	100241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2475	-25	5	-1.00	26452020	10642	24.43	2490	2500	2475	3250	1750	2500	2485.62	1.17	0	-833	2573	2536	2503	2466	2433	2520	2450	1559	750	2500	1850	5	1	62368324	1544	-7.01	0.25	12	0.02	-353.00	9963.00	3340	20240201	-25.90	2470	20241114	0.20	3340	-25.90	20240201	2470	0.20	20241114	3340	-25.90	20240201	2470	0.20	20241114	0.56	N	009580	2500	1559 억		729202	N	N	0	N	00	N
89	20241115	090308	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2480	-20	5	-0.80	1022490	410	0.94	2490	2500	2480	3250	1750	2500	2493.88	1.17	0	-138	2573	2536	2503	2466	2433	2520	2450	1559	750	2500	1850	5	1	62368324	1547	-7.03	0.25	12	0.00	-353.00	9963.00	3340	20240201	-25.75	2470	20241114	0.40	3340	-25.75	20240201	2470	0.40	20241114	3340	-25.75	20240201	2470	0.40	20241114	0.56	N	009580	2500	1559 억		729202	N	N	0	N	00	N
90	20241114	160237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2500	-5	5	-0.20	94411205	37640	37.59	2540	2540	2470	3255	1755	2505	2508.27	1.19	0	-9886	2635	2570	2525	2460	2415	2547	2437	1559	750	2500	1850	5	1	62368324	1559	-7.08	0.25	12	0.06	-353.00	9963.00	3340	20240201	-25.15	2470	20241114	1.21	3340	-25.15	20240201	2470	1.21	20241114	3340	-25.15	20240201	2470	1.21	20241114	0.59	N	009580	2500	1559 억		742657	N	N	0	N	00	N
91	20241114	150239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2495	-10	5	-0.40	55094145	21854	21.83	2540	2540	2495	3255	1755	2505	2521.01	1.19	0	-7060	2635	2570	2525	2460	2415	2547	2437	1559	750	2500	1850	5	1	62368324	1556	-7.07	0.25	12	0.04	-353.00	9963.00	3340	20240201	-25.30	2480	20241113	0.60	3340	-25.30	20240201	2480	0.60	20241113	3340	-25.30	20240201	2480	0.60	20241113	0.59	N	009580	2500	1559 억		742657	N	N	0	N	00	N
92	20241114	140237	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2515	10	2	0.40	44378355	17570	17.55	2540	2540	2500	3255	1755	2505	2525.80	1.19	0	-5101	2635	2570	2525	2460	2415	2547	2437	1559	750	2500	1850	5	1	62368324	1569	-7.12	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.70	2480	20241113	1.41	3340	-24.70	20240201	2480	1.41	20241113	3340	-24.70	20240201	2480	1.41	20241113	0.59	N	009580	2500	1559 억		742657	N	N	0	N	00	N
93	20241114	130237	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	25	2	1.00	40234910	15931	15.91	2540	2540	2500	3255	1755	2505	2525.57	1.19	0	-4981	2635	2570	2525	2460	2415	2547	2437	1559	750	2500	1850	5	1	62368324	1578	-7.17	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.25	2480	20241113	2.02	3340	-24.25	20240201	2480	2.02	20241113	3340	-24.25	20240201	2480	2.02	20241113	0.59	N	009580	2500	1559 억		742657	N	N	0	N	00	N
94	20241114	120236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	25	2	1.00	33627515	13320	13.30	2540	2540	2500	3255	1755	2505	2524.59	1.19	0	-3520	2635	2570	2525	2460	2415	2547	2437	1559	750	2500	1850	5	1	62368324	1578	-7.17	0.25	12	0.02	-353.00	9963.00	3340	20240201	-24.25	2480	20241113	2.02	3340	-24.25	20240201	2480	2.02	20241113	3340	-24.25	20240201	2480	2.02	20241113	0.59	N	009580	2500	1559 억		742657	N	N	0	N	00	N
95	20241114	110239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	35	2	1.40	17633800	6983	6.97	2540	2540	2505	3255	1755	2505	2525.25	1.19	0	109	2635	2570	2525	2460	2415	2547	2437	1559	750	2500	1850	5	1	62368324	1584	-7.20	0.25	12	0.01	-353.00	9963.00	3340	20240201	-23.95	2480	20241113	2.42	3340	-23.95	20240201	2480	2.42	20241113	3340	-23.95	20240201	2480	2.42	20241113	0.59	N	009580	2500	1559 억		742657	N	N	0	N	00	N
96	20241114	100245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	35	2	1.40	12690	5	0.00	2540	2540	2530	3255	1755	2505	2538.00	1.19	0	-1	2635	2570	2525	2460	2415	2547	2437	1559	750	2500	1850	5	1	62368324	1584	-7.20	0.25	12	0.00	-353.00	9963.00	3340	20240201	-23.95	2480	20241113	2.42	3340	-23.95	20240201	2480	2.42	20241113	3340	-23.95	20240201	2480	2.42	20241113	0.59	N	009580	2500	1559 억		742657	N	N	0	N	00	N
97	20241114	090235	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2505	0	3	0.00	0	0	0.00	0	0	0	3255	1755	2505	0.00	1.19	0	0	2635	2570	2525	2460	2415	2547	2437	1559	750	2500	1850	5	1	62368324	1562	-7.10	0.25	12	0.00	-353.00	9963.00	3340	20240201	-25.00	2480	20241113	1.01	3340	-25.00	20240201	2480	1.01	20241113	3340	-25.00	20240201	2480	1.01	20241113	0.59	N	009580	2500	1559 억		742657	N	N	0	N	00	N
98	20241112	160232	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2560	-90	5	-3.40	434609735	168229	226.77	2680	2680	2535	3445	1855	2650	2583.44	1.17	0	-5886	2760	2705	2665	2610	2570	2685	2590	1559	795	2500	1960	5	1	62368324	1597	-7.25	0.26	12	0.27	-353.00	9963.00	3340	20240201	-23.35	2535	20241112	0.99	3340	-23.35	20240201	2535	0.99	20241112	3340	-23.35	20240201	2535	0.99	20241112	0.59	N	009580	2500	1559 억		732249	N	N	0	N	00	N
99	20241112	150234	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2560	-90	5	-3.40	416810485	161281	217.40	2680	2680	2535	3445	1855	2650	2584.37	1.17	0	-5829	2760	2705	2665	2610	2570	2685	2590	1559	795	2500	1960	5	1	62368324	1597	-7.25	0.26	12	0.26	-353.00	9963.00	3340	20240201	-23.35	2535	20241112	0.99	3340	-23.35	20240201	2535	0.99	20241112	3340	-23.35	20240201	2535	0.99	20241112	0.59	N	009580	2500	1559 억		732249	N	N	0	N	00	N
100	20241112	140236	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2550	-100	5	-3.77	368234480	142222	191.71	2680	2680	2550	3445	1855	2650	2589.15	1.17	0	-9439	2760	2705	2665	2610	2570	2685	2590	1559	795	2500	1960	5	1	62368324	1590	-7.22	0.26	12	0.23	-353.00	9963.00	3340	20240201	-23.65	2550	20241112	0.00	3340	-23.65	20240201	2550	0.00	20241112	3340	-23.65	20240201	2550	0.00	20241112	0.59	N	009580	2500	1559 억		732249	N	N	0	N	00	N
101	20241112	130233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2580	-70	5	-2.64	300623670	115843	156.15	2680	2680	2550	3445	1855	2650	2595.10	1.17	0	-10608	2760	2705	2665	2610	2570	2685	2590	1559	795	2500	1960	5	1	62368324	1609	-7.31	0.26	12	0.19	-353.00	9963.00	3340	20240201	-22.75	2550	20241112	1.18	3340	-22.75	20240201	2550	1.18	20241112	3340	-22.75	20240201	2550	1.18	20241112	0.59	N	009580	2500	1559 억		732249	N	N	0	N	00	N
102	20241112	120234	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2580	-70	5	-2.64	278128980	107109	144.38	2680	2680	2550	3445	1855	2650	2596.69	1.17	0	-11016	2760	2705	2665	2610	2570	2685	2590	1559	795	2500	1960	5	1	62368324	1609	-7.31	0.26	12	0.17	-353.00	9963.00	3340	20240201	-22.75	2550	20241112	1.18	3340	-22.75	20240201	2550	1.18	20241112	3340	-22.75	20240201	2550	1.18	20241112	0.59	N	009580	2500	1559 억		732249	N	N	0	N	00	N
103	20241112	110233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2605	-45	5	-1.70	222774150	85680	115.50	2680	2680	2550	3445	1855	2650	2600.07	1.17	0	-6029	2760	2705	2665	2610	2570	2685	2590	1559	795	2500	1960	5	1	62368324	1625	-7.38	0.26	12	0.14	-353.00	9963.00	3340	20240201	-22.01	2550	20241112	2.16	3340	-22.01	20240201	2550	2.16	20241112	3340	-22.01	20240201	2550	2.16	20241112	0.59	N	009580	2500	1559 억		732249	N	N	0	N	00	N
104	20241112	100233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2605	-45	5	-1.70	165736485	63794	85.99	2680	2680	2550	3445	1855	2650	2597.99	1.17	0	-2474	2760	2705	2665	2610	2570	2685	2590	1559	795	2500	1960	5	1	62368324	1625	-7.38	0.26	12	0.10	-353.00	9963.00	3340	20240201	-22.01	2550	20241112	2.16	3340	-22.01	20240201	2550	2.16	20241112	3340	-22.01	20240201	2550	2.16	20241112	0.59	N	009580	2500	1559 억		732249	N	N	0	N	00	N
105	20241112	090232	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2650	0	3	0.00	709010	266	0.36	2680	2680	2650	3445	1855	2650	2665.45	1.17	0	63	2760	2705	2665	2610	2570	2685	2590	1559	795	2500	1960	5	1	62368324	1653	-7.51	0.27	12	0.00	-353.00	9963.00	3340	20240201	-20.66	2625	20241111	0.95	3340	-20.66	20240201	2625	0.95	20241111	3340	-20.66	20240201	2625	0.95	20241111	0.59	N	009580	2500	1559 억		732249	N	N	0	N	00	N
106	20241111	160230	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2650	-45	5	-1.67	196223205	73985	157.65	2720	2720	2625	3500	1890	2695	2652.20	1.20	0	-14101	2775	2735	2710	2670	2645	2722	2657	1559	805	2500	1990	5	1	62368324	1653	-7.51	0.27	12	0.12	-353.00	9963.00	3340	20240201	-20.66	2625	20241111	0.95	3340	-20.66	20240201	2625	0.95	20241111	3340	-20.66	20240201	2625	0.95	20241111	0.59	N	009580	2500	1559 억		748557	N	N	11	N	00	N
107	20241111	150238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2630	-65	5	-2.41	175365015	66070	140.78	2720	2720	2630	3500	1890	2695	2654.23	1.20	0	-16028	2775	2735	2710	2670	2645	2722	2657	1559	805	2500	1990	5	1	62368324	1640	-7.45	0.26	12	0.11	-353.00	9963.00	3340	20240201	-21.26	2630	20241111	0.00	3340	-21.26	20240201	2630	0.00	20241111	3340	-21.26	20240201	2630	0.00	20241111	0.59	N	009580	2500	1559 억		748557	N	N	11	N	00	N
108	20241111	140233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2640	-55	5	-2.04	150811845	56759	120.94	2720	2720	2630	3500	1890	2695	2657.06	1.20	0	-15751	2775	2735	2710	2670	2645	2722	2657	1559	805	2500	1990	5	1	62368324	1647	-7.48	0.26	12	0.09	-353.00	9963.00	3340	20240201	-20.96	2630	20241111	0.38	3340	-20.96	20240201	2630	0.38	20241111	3340	-20.96	20240201	2630	0.38	20241111	0.59	N	009580	2500	1559 억		748557	N	N	11	N	00	N
109	20241111	130233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2650	-45	5	-1.67	144947555	54542	116.22	2720	2720	2630	3500	1890	2695	2657.54	1.20	0	-15117	2775	2735	2710	2670	2645	2722	2657	1559	805	2500	1990	5	1	62368324	1653	-7.51	0.27	12	0.09	-353.00	9963.00	3340	20240201	-20.66	2630	20241111	0.76	3340	-20.66	20240201	2630	0.76	20241111	3340	-20.66	20240201	2630	0.76	20241111	0.59	N	009580	2500	1559 억		748557	N	N	11	N	00	N
110	20241111	120232	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2645	-50	5	-1.86	125669040	47251	100.68	2720	2720	2630	3500	1890	2695	2659.61	1.20	0	-10810	2775	2735	2710	2670	2645	2722	2657	1559	805	2500	1990	5	1	62368324	1650	-7.49	0.27	12	0.08	-353.00	9963.00	3340	20240201	-20.81	2630	20241111	0.57	3340	-20.81	20240201	2630	0.57	20241111	3340	-20.81	20240201	2630	0.57	20241111	0.59	N	009580	2500	1559 억		748557	N	N	11	N	00	N
111	20241111	110232	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2650	-45	5	-1.67	110141525	41383	88.18	2720	2720	2630	3500	1890	2695	2661.52	1.20	0	-8736	2775	2735	2710	2670	2645	2722	2657	1559	805	2500	1990	5	1	62368324	1653	-7.51	0.27	12	0.07	-353.00	9963.00	3340	20240201	-20.66	2630	20241111	0.76	3340	-20.66	20240201	2630	0.76	20241111	3340	-20.66	20240201	2630	0.76	20241111	0.59	N	009580	2500	1559 억		748557	N	N	11	N	00	N
112	20241111	100230	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2675	-20	5	-0.74	44323855	16530	35.22	2720	2720	2660	3500	1890	2695	2681.42	1.20	0	-7023	2775	2735	2710	2670	2645	2722	2657	1559	805	2500	1990	5	1	62368324	1668	-7.58	0.27	12	0.03	-353.00	9963.00	3340	20240201	-19.91	2660	20241111	0.56	3340	-19.91	20240201	2660	0.56	20241111	3340	-19.91	20240201	2660	0.56	20241111	0.59	N	009580	2500	1559 억		748557	N	N	11	N	00	N
113	20241111	090231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2720	25	2	0.93	1100700	406	0.87	2720	2720	2700	3500	1890	2695	2711.08	1.20	0	190	2775	2735	2710	2670	2645	2722	2657	1559	805	2500	1990	5	1	62368324	1696	-7.71	0.27	12	0.00	-353.00	9963.00	3340	20240201	-18.56	2685	20241108	1.30	3340	-18.56	20240201	2685	1.30	20241108	3340	-18.56	20240201	2685	1.30	20241108	0.59	N	009580	2500	1559 억		748557	N	N	11	N	00	N
114	20241108	160228	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2695	-20	5	-0.74	126674620	46877	97.06	2705	2750	2685	3525	1905	2715	2702.28	1.22	0	-4703	2821	2767	2731	2677	2641	2750	2660	1559	810	2500	2000	5	1	62368324	1681	-7.63	0.27	12	0.08	-353.00	9963.00	3340	20240201	-19.31	2685	20241108	0.37	3340	-19.31	20240201	2685	0.37	20241108	3340	-19.31	20240201	2685	0.37	20241108	0.59	N	009580	2500	1559 억		758057	N	N	11	N	00	N
115	20241108	150233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2695	-20	5	-0.74	124782725	46175	95.61	2705	2750	2685	3525	1905	2715	2702.39	1.22	0	-4238	2821	2767	2731	2677	2641	2750	2660	1559	810	2500	2000	5	1	62368324	1681	-7.63	0.27	12	0.07	-353.00	9963.00	3340	20240201	-19.31	2685	20241108	0.37	3340	-19.31	20240201	2685	0.37	20241108	3340	-19.31	20240201	2685	0.37	20241108	0.59	N	009580	2500	1559 억		758057	N	N	15	N	00	N
116	20241108	140231	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2700	-15	5	-0.55	83263015	30761	63.69	2705	2750	2695	3525	1905	2715	2706.77	1.22	0	-1041	2821	2767	2731	2677	2641	2750	2660	1559	810	2500	2000	5	1	62368324	1684	-7.65	0.27	12	0.05	-353.00	9963.00	3340	20240201	-19.16	2695	20241108	0.19	3340	-19.16	20240201	2695	0.19	20241108	3340	-19.16	20240201	2695	0.19	20241108	0.59	N	009580	2500	1559 억		758057	N	N	15	N	00	N
117	20241108	130231	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2715	0	3	0.00	66226775	24465	50.66	2705	2750	2695	3525	1905	2715	2707.00	1.22	0	-1313	2821	2767	2731	2677	2641	2750	2660	1559	810	2500	2000	5	1	62368324	1693	-7.69	0.27	12	0.04	-353.00	9963.00	3340	20240201	-18.71	2695	20241108	0.74	3340	-18.71	20240201	2695	0.74	20241108	3340	-18.71	20240201	2695	0.74	20241108	0.59	N	009580	2500	1559 억		758057	N	N	15	N	00	N
118	20241108	120233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2710	-5	5	-0.18	48773235	18021	37.31	2705	2750	2695	3525	1905	2715	2706.47	1.22	0	-889	2821	2767	2731	2677	2641	2750	2660	1559	810	2500	2000	5	1	62368324	1690	-7.68	0.27	12	0.03	-353.00	9963.00	3340	20240201	-18.86	2695	20241108	0.56	3340	-18.86	20240201	2695	0.56	20241108	3340	-18.86	20240201	2695	0.56	20241108	0.59	N	009580	2500	1559 억		758057	N	N	15	N	00	N
119	20241108	110233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2710	-5	5	-0.18	40439985	14946	30.95	2705	2750	2695	3525	1905	2715	2705.74	1.22	0	-1503	2821	2767	2731	2677	2641	2750	2660	1559	810	2500	2000	5	1	62368324	1690	-7.68	0.27	12	0.02	-353.00	9963.00	3340	20240201	-18.86	2695	20241108	0.56	3340	-18.86	20240201	2695	0.56	20241108	3340	-18.86	20240201	2695	0.56	20241108	0.59	N	009580	2500	1559 억		758057	N	N	15	N	00	N
120	20241108	100233	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	-5	5	-0.18	11767160	4334	8.97	2705	2750	2705	3525	1905	2715	2715.08	1.22	0	362	2821	2767	2731	2677	2641	2750	2660	1559	810	2500	2000	5	1	62368324	1690	-7.68	0.27	12	0.01	-353.00	9963.00	3340	20240201	-18.86	2695	20241107	0.56	3340	-18.86	20240201	2695	0.56	20241107	3340	-18.86	20240201	2695	0.56	20241107	0.59	N	009580	2500	1559 억		758057	N	N	15	N	00	N
121	20241108	090230	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2740	25	2	0.92	156995	58	0.12	2705	2740	2705	3525	1905	2715	2706.81	1.22	0	-13	2821	2767	2731	2677	2641	2750	2660	1559	810	2500	2000	5	1	62368324	1709	-7.76	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.96	2695	20241107	1.67	3340	-17.96	20240201	2695	1.67	20241107	3340	-17.96	20240201	2695	1.67	20241107	0.59	N	009580	2500	1559 억		758057	N	N	15	N	00	N
122	20241107	160231	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2715	-25	5	-0.91	130937815	48291	204.76	2785	2785	2695	3560	1920	2740	2711.43	1.22	0	-5320	2793	2766	2743	2716	2693	2755	2705	1559	820	2500	2020	5	1	62368324	1693	-7.69	0.27	12	0.08	-353.00	9963.00	3340	20240201	-18.71	2695	20241107	0.74	3340	-18.71	20240201	2695	0.74	20241107	3340	-18.71	20240201	2695	0.74	20241107	0.59	N	009580	2500	1559 억		761408	N	N	15	N	00	N
123	20241107	150230	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2710	-30	5	-1.09	123700915	45618	193.43	2785	2785	2695	3560	1920	2740	2711.67	1.22	0	-3784	2793	2766	2743	2716	2693	2755	2705	1559	820	2500	2020	5	1	62368324	1690	-7.68	0.27	12	0.07	-353.00	9963.00	3340	20240201	-18.86	2695	20241107	0.56	3340	-18.86	20240201	2695	0.56	20241107	3340	-18.86	20240201	2695	0.56	20241107	0.59	N	009580	2500	1559 억		761408	N	N	20	N	00	N
124	20241107	140232	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2710	-30	5	-1.09	120362115	44387	188.21	2785	2785	2695	3560	1920	2740	2711.65	1.22	0	-3314	2793	2766	2743	2716	2693	2755	2705	1559	820	2500	2020	5	1	62368324	1690	-7.68	0.27	12	0.07	-353.00	9963.00	3340	20240201	-18.86	2695	20241107	0.56	3340	-18.86	20240201	2695	0.56	20241107	3340	-18.86	20240201	2695	0.56	20241107	0.59	N	009580	2500	1559 억		761408	N	N	20	N	00	N
125	20241107	130233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2730	-10	5	-0.36	113136520	41732	176.95	2785	2785	2695	3560	1920	2740	2711.03	1.22	0	-2512	2793	2766	2743	2716	2693	2755	2705	1559	820	2500	2020	5	1	62368324	1703	-7.73	0.27	12	0.07	-353.00	9963.00	3340	20240201	-18.26	2695	20241107	1.30	3340	-18.26	20240201	2695	1.30	20241107	3340	-18.26	20240201	2695	1.30	20241107	0.59	N	009580	2500	1559 억		761408	N	N	20	N	00	N
126	20241107	120232	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2720	-20	5	-0.73	110783185	40869	173.29	2785	2785	2695	3560	1920	2740	2710.69	1.22	0	-2174	2793	2766	2743	2716	2693	2755	2705	1559	820	2500	2020	5	1	62368324	1696	-7.71	0.27	12	0.07	-353.00	9963.00	3340	20240201	-18.56	2695	20241107	0.93	3340	-18.56	20240201	2695	0.93	20241107	3340	-18.56	20240201	2695	0.93	20241107	0.59	N	009580	2500	1559 억		761408	N	N	20	N	00	N
127	20241107	110232	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2720	-20	5	-0.73	62009375	22836	96.83	2785	2785	2700	3560	1920	2740	2715.42	1.22	0	-2548	2793	2766	2743	2716	2693	2755	2705	1559	820	2500	2020	5	1	62368324	1696	-7.71	0.27	12	0.04	-353.00	9963.00	3340	20240201	-18.56	2700	20241107	0.74	3340	-18.56	20240201	2700	0.74	20241107	3340	-18.56	20240201	2700	0.74	20241107	0.59	N	009580	2500	1559 억		761408	N	N	20	N	00	N
128	20241107	100231	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2715	-25	5	-0.91	48398340	17841	75.65	2785	2785	2700	3560	1920	2740	2712.76	1.22	0	-788	2793	2766	2743	2716	2693	2755	2705	1559	820	2500	2020	5	1	62368324	1693	-7.69	0.27	12	0.03	-353.00	9963.00	3340	20240201	-18.71	2700	20241107	0.56	3340	-18.71	20240201	2700	0.56	20241107	3340	-18.71	20240201	2700	0.56	20241107	0.59	N	009580	2500	1559 억		761408	N	N	20	N	00	N
129	20241107	090231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2760	20	2	0.73	1015260	365	1.55	2785	2785	2740	3560	1920	2740	2781.53	1.22	0	-24	2793	2766	2743	2716	2693	2755	2705	1559	820	2500	2020	5	1	62368324	1721	-7.82	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.37	2700	20241031	2.22	3340	-17.37	20240201	2700	2.22	20241031	3340	-17.37	20240201	2700	2.22	20241031	0.59	N	009580	2500	1559 억		761408	N	N	20	N	00	N
130	20241106	160232	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2740	-5	5	-0.18	64545885	23584	60.21	2770	2770	2720	3565	1925	2745	2736.85	1.23	0	-5820	2781	2762	2741	2722	2701	2752	2712	1559	820	2500	2030	5	1	62368324	1709	-7.76	0.28	12	0.04	-353.00	9963.00	3340	20240201	-17.96	2700	20241031	1.48	3340	-17.96	20240201	2700	1.48	20241031	3340	-17.96	20240201	2700	1.48	20241031	0.59	N	009580	2500	1559 억		768015	N	N	20	N	00	N
131	20241106	150239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2725	-20	5	-0.73	59773615	21836	55.74	2770	2770	2720	3565	1925	2745	2737.39	1.23	0	-5530	2781	2762	2741	2722	2701	2752	2712	1559	820	2500	2030	5	1	62368324	1700	-7.72	0.27	12	0.04	-353.00	9963.00	3340	20240201	-18.41	2700	20241031	0.93	3340	-18.41	20240201	2700	0.93	20241031	3340	-18.41	20240201	2700	0.93	20241031	0.59	N	009580	2500	1559 억		768015	N	N	5	N	00	N
132	20241106	140237	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2725	-20	5	-0.73	52810870	19279	49.22	2770	2770	2720	3565	1925	2745	2739.30	1.23	0	-5904	2781	2762	2741	2722	2701	2752	2712	1559	820	2500	2030	5	1	62368324	1700	-7.72	0.27	12	0.03	-353.00	9963.00	3340	20240201	-18.41	2700	20241031	0.93	3340	-18.41	20240201	2700	0.93	20241031	3340	-18.41	20240201	2700	0.93	20241031	0.59	N	009580	2500	1559 억		768015	N	N	5	N	00	N
133	20241106	130237	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2735	-10	5	-0.36	34189410	12451	31.79	2770	2770	2730	3565	1925	2745	2745.92	1.23	0	-3869	2781	2762	2741	2722	2701	2752	2712	1559	820	2500	2030	5	1	62368324	1706	-7.75	0.27	12	0.02	-353.00	9963.00	3340	20240201	-18.11	2700	20241031	1.30	3340	-18.11	20240201	2700	1.30	20241031	3340	-18.11	20240201	2700	1.30	20241031	0.59	N	009580	2500	1559 억		768015	N	N	5	N	00	N
134	20241106	120230	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2735	-10	5	-0.36	18035755	6562	16.75	2770	2770	2730	3565	1925	2745	2748.51	1.23	0	-732	2781	2762	2741	2722	2701	2752	2712	1559	820	2500	2030	5	1	62368324	1706	-7.75	0.27	12	0.01	-353.00	9963.00	3340	20240201	-18.11	2700	20241031	1.30	3340	-18.11	20240201	2700	1.30	20241031	3340	-18.11	20240201	2700	1.30	20241031	0.59	N	009580	2500	1559 억		768015	N	N	5	N	00	N
135	20241106	110234	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2735	-10	5	-0.36	14162145	5146	13.14	2770	2770	2735	3565	1925	2745	2752.07	1.23	0	-656	2781	2762	2741	2722	2701	2752	2712	1559	820	2500	2030	5	1	62368324	1706	-7.75	0.27	12	0.01	-353.00	9963.00	3340	20240201	-18.11	2700	20241031	1.30	3340	-18.11	20240201	2700	1.30	20241031	3340	-18.11	20240201	2700	1.30	20241031	0.59	N	009580	2500	1559 억		768015	N	N	5	N	00	N
136	20241106	100234	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	5	2	0.18	5052810	1840	4.70	2770	2770	2735	3565	1925	2745	2746.09	1.23	0	-181	2781	2762	2741	2722	2701	2752	2712	1559	820	2500	2030	5	1	62368324	1715	-7.79	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.66	2700	20241031	1.85	3340	-17.66	20240201	2700	1.85	20241031	3340	-17.66	20240201	2700	1.85	20241031	0.59	N	009580	2500	1559 억		768015	N	N	5	N	00	N
137	20241106	090233	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2765	20	2	0.73	13835	5	0.01	2770	2770	2760	3565	1925	2745	2767.00	1.23	0	-2	2781	2762	2741	2722	2701	2752	2712	1559	820	2500	2030	5	1	62368324	1724	-7.83	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.22	2700	20241031	2.41	3340	-17.22	20240201	2700	2.41	20241031	3340	-17.22	20240201	2700	2.41	20241031	0.59	N	009580	2500	1559 억		768015	N	N	5	N	00	N
138	20241105	160228	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2745	-5	5	-0.18	106787520	39072	112.80	2750	2760	2720	3575	1925	2750	2733.10	1.21	0	12649	2786	2767	2736	2717	2686	2777	2727	1559	825	2500	2030	5	1	62368324	1712	-7.78	0.28	12	0.06	-353.00	9963.00	3340	20240201	-17.81	2700	20241031	1.67	3340	-17.81	20240201	2700	1.67	20241031	3340	-17.81	20240201	2700	1.67	20241031	0.61	N	009580	2500	1559 억		755500	N	N	5	N	00	N
139	20241105	150233	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	0	3	0.00	106042880	38801	112.02	2750	2760	2720	3575	1925	2750	2732.99	1.21	0	12528	2786	2767	2736	2717	2686	2777	2727	1559	825	2500	2030	5	1	62368324	1715	-7.79	0.28	12	0.06	-353.00	9963.00	3340	20240201	-17.66	2700	20241031	1.85	3340	-17.66	20240201	2700	1.85	20241031	3340	-17.66	20240201	2700	1.85	20241031	0.61	N	009580	2500	1559 억		755500	N	N	2	N	00	N
140	20241105	140230	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2745	-5	5	-0.18	104984155	38415	110.90	2750	2760	2720	3575	1925	2750	2732.89	1.21	0	12520	2786	2767	2736	2717	2686	2777	2727	1559	825	2500	2030	5	1	62368324	1712	-7.78	0.28	12	0.06	-353.00	9963.00	3340	20240201	-17.81	2700	20241031	1.67	3340	-17.81	20240201	2700	1.67	20241031	3340	-17.81	20240201	2700	1.67	20241031	0.61	N	009580	2500	1559 억		755500	N	N	2	N	00	N
141	20241105	130229	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	0	3	0.00	103309605	37805	109.14	2750	2760	2720	3575	1925	2750	2732.70	1.21	0	12584	2786	2767	2736	2717	2686	2777	2727	1559	825	2500	2030	5	1	62368324	1715	-7.79	0.28	12	0.06	-353.00	9963.00	3340	20240201	-17.66	2700	20241031	1.85	3340	-17.66	20240201	2700	1.85	20241031	3340	-17.66	20240201	2700	1.85	20241031	0.61	N	009580	2500	1559 억		755500	N	N	2	N	00	N
142	20241105	120230	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2755	5	2	0.18	73767110	26995	77.93	2750	2760	2725	3575	1925	2750	2732.62	1.21	0	11117	2786	2767	2736	2717	2686	2777	2727	1559	825	2500	2030	5	1	62368324	1718	-7.80	0.28	12	0.04	-353.00	9963.00	3340	20240201	-17.51	2700	20241031	2.04	3340	-17.51	20240201	2700	2.04	20241031	3340	-17.51	20240201	2700	2.04	20241031	0.61	N	009580	2500	1559 억		755500	N	N	2	N	00	N
143	20241105	110226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2745	-5	5	-0.18	70840600	25929	74.86	2750	2760	2725	3575	1925	2750	2732.10	1.21	0	11203	2786	2767	2736	2717	2686	2777	2727	1559	825	2500	2030	5	1	62368324	1712	-7.78	0.28	12	0.04	-353.00	9963.00	3340	20240201	-17.81	2700	20241031	1.67	3340	-17.81	20240201	2700	1.67	20241031	3340	-17.81	20240201	2700	1.67	20241031	0.61	N	009580	2500	1559 억		755500	N	N	2	N	00	N
144	20241105	100228	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2740	-10	5	-0.36	61530035	22533	65.05	2750	2760	2725	3575	1925	2750	2730.66	1.21	0	12045	2786	2767	2736	2717	2686	2777	2727	1559	825	2500	2030	5	1	62368324	1709	-7.76	0.28	12	0.04	-353.00	9963.00	3340	20240201	-17.96	2700	20241031	1.48	3340	-17.96	20240201	2700	1.48	20241031	3340	-17.96	20240201	2700	1.48	20241031	0.61	N	009580	2500	1559 억		755500	N	N	2	N	00	N
145	20241105	090227	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2760	10	2	0.36	181095	66	0.19	2750	2760	2740	3575	1925	2750	2743.86	1.21	0	-54	2786	2767	2736	2717	2686	2777	2727	1559	825	2500	2030	5	1	62368324	1721	-7.82	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.37	2700	20241031	2.22	3340	-17.37	20240201	2700	2.22	20241031	3340	-17.37	20240201	2700	2.22	20241031	0.61	N	009580	2500	1559 억		755500	N	N	2	N	00	N
146	20241104	160227	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	40	2	1.48	94612275	34638	70.82	2705	2755	2705	3520	1900	2710	2731.46	1.22	0	-5551	2770	2740	2720	2690	2670	2755	2705	1559	810	2500	2000	5	1	62368324	1715	-7.79	0.28	12	0.06	-353.00	9963.00	3340	20240201	-17.66	2700	20241031	1.85	3340	-17.66	20240201	2700	1.85	20241031	3340	-17.66	20240201	2700	1.85	20241031	0.59	N	009580	2500	1559 억		761672	N	N	2	N	00	N
147	20241104	150231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2735	25	2	0.92	91556175	33522	68.54	2705	2755	2705	3520	1900	2710	2731.23	1.22	0	-4787	2770	2740	2720	2690	2670	2755	2705	1559	810	2500	2000	5	1	62368324	1706	-7.75	0.27	12	0.05	-353.00	9963.00	3340	20240201	-18.11	2700	20241031	1.30	3340	-18.11	20240201	2700	1.30	20241031	3340	-18.11	20240201	2700	1.30	20241031	0.59	N	009580	2500	1559 억		761672	N	N	2	N	00	N
148	20241104	140228	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	40	2	1.48	87413305	32008	65.44	2705	2755	2705	3520	1900	2710	2730.98	1.22	0	-4865	2770	2740	2720	2690	2670	2755	2705	1559	810	2500	2000	5	1	62368324	1715	-7.79	0.28	12	0.05	-353.00	9963.00	3340	20240201	-17.66	2700	20241031	1.85	3340	-17.66	20240201	2700	1.85	20241031	3340	-17.66	20240201	2700	1.85	20241031	0.59	N	009580	2500	1559 억		761672	N	N	2	N	00	N
149	20241104	130206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2755	45	2	1.66	58437915	21487	43.93	2705	2755	2705	3520	1900	2710	2719.69	1.22	0	-5825	2770	2740	2720	2690	2670	2755	2705	1559	810	2500	2000	5	1	62368324	1718	-7.80	0.28	12	0.03	-353.00	9963.00	3340	20240201	-17.51	2700	20241031	2.04	3340	-17.51	20240201	2700	2.04	20241031	3340	-17.51	20240201	2700	2.04	20241031	0.59	N	009580	2500	1559 억		761672	N	N	2	N	00	N
150	20241104	120226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2735	25	2	0.92	48348700	17810	36.41	2705	2735	2705	3520	1900	2710	2714.69	1.22	0	-5397	2770	2740	2720	2690	2670	2755	2705	1559	810	2500	2000	5	1	62368324	1706	-7.75	0.27	12	0.03	-353.00	9963.00	3340	20240201	-18.11	2700	20241031	1.30	3340	-18.11	20240201	2700	1.30	20241031	3340	-18.11	20240201	2700	1.30	20241031	0.59	N	009580	2500	1559 억		761672	N	N	2	N	00	N
151	20241104	110225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2725	15	2	0.55	35774965	13193	26.97	2705	2725	2705	3520	1900	2710	2711.66	1.22	0	-5508	2770	2740	2720	2690	2670	2755	2705	1559	810	2500	2000	5	1	62368324	1700	-7.72	0.27	12	0.02	-353.00	9963.00	3340	20240201	-18.41	2700	20241031	0.93	3340	-18.41	20240201	2700	0.93	20241031	3340	-18.41	20240201	2700	0.93	20241031	0.59	N	009580	2500	1559 억		761672	N	N	2	N	00	N
152	20241104	100223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2715	5	2	0.18	23011185	8488	17.35	2705	2725	2705	3520	1900	2710	2711.03	1.22	0	-5617	2770	2740	2720	2690	2670	2755	2705	1559	810	2500	2000	5	1	62368324	1693	-7.69	0.27	12	0.01	-353.00	9963.00	3340	20240201	-18.71	2700	20241031	0.56	3340	-18.71	20240201	2700	0.56	20241031	3340	-18.71	20240201	2700	0.56	20241031	0.59	N	009580	2500	1559 억		761672	N	N	2	N	00	N
153	20241104	090223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	0	3	0.00	129845	48	0.10	2705	2710	2705	3520	1900	2710	2705.10	1.22	0	-29	2770	2740	2720	2690	2670	2755	2705	1559	810	2500	2000	5	1	62368324	1690	-7.68	0.27	12	0.00	-353.00	9963.00	3340	20240201	-18.86	2700	20241031	0.37	3340	-18.86	20240201	2700	0.37	20241031	3340	-18.86	20240201	2700	0.37	20241031	0.59	N	009580	2500	1559 억		761672	N	N	2	N	00	N
154	20241101	160218	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2710	-40	5	-1.45	132495110	48861	43.63	2705	2750	2700	3575	1925	2750	2711.68	1.23	0	-4520	2790	2770	2735	2715	2680	2780	2725	1559	825	2500	2030	5	1	62368324	1690	-7.68	0.27	12	0.08	-353.00	9963.00	3340	20240201	-18.86	2700	20241101	0.37	3340	-18.86	20240201	2700	0.37	20241101	3340	-18.86	20240201	2700	0.37	20241101	0.59	N	009580	2500	1559 억		767334	N	N	2	N	00	N
155	20241101	150224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2710	-40	5	-1.45	128288220	47308	42.24	2705	2750	2700	3575	1925	2750	2711.77	1.23	0	-4065	2790	2770	2735	2715	2680	2780	2725	1559	825	2500	2030	5	1	62368324	1690	-7.68	0.27	12	0.08	-353.00	9963.00	3340	20240201	-18.86	2700	20241101	0.37	3340	-18.86	20240201	2700	0.37	20241101	3340	-18.86	20240201	2700	0.37	20241101	0.59	N	009580	2500	1559 억		767334	N	N	2	N	00	N
156	20241101	140220	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2725	-25	5	-0.91	75577880	27824	24.84	2705	2750	2700	3575	1925	2750	2716.28	1.23	0	-1090	2790	2770	2735	2715	2680	2780	2725	1559	825	2500	2030	5	1	62368324	1700	-7.72	0.27	12	0.04	-353.00	9963.00	3340	20240201	-18.41	2700	20241101	0.93	3340	-18.41	20240201	2700	0.93	20241101	3340	-18.41	20240201	2700	0.93	20241101	0.59	N	009580	2500	1559 억		767334	N	N	2	N	00	N
157	20241101	130236	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2720	-30	5	-1.09	66000740	24301	21.70	2705	2750	2700	3575	1925	2750	2715.97	1.23	0	1251	2790	2770	2735	2715	2680	2780	2725	1559	825	2500	2030	5	1	62368324	1696	-7.71	0.27	12	0.04	-353.00	9963.00	3340	20240201	-18.56	2700	20241101	0.74	3340	-18.56	20240201	2700	0.74	20241101	3340	-18.56	20240201	2700	0.74	20241101	0.59	N	009580	2500	1559 억		767334	N	N	2	N	00	N
158	20241101	120237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2725	-25	5	-0.91	63797310	23492	20.97	2705	2750	2700	3575	1925	2750	2715.70	1.23	0	1241	2790	2770	2735	2715	2680	2780	2725	1559	825	2500	2030	5	1	62368324	1700	-7.72	0.27	12	0.04	-353.00	9963.00	3340	20240201	-18.41	2700	20241101	0.93	3340	-18.41	20240201	2700	0.93	20241101	3340	-18.41	20240201	2700	0.93	20241101	0.59	N	009580	2500	1559 억		767334	N	N	2	N	00	N
159	20241101	110236	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2715	-35	5	-1.27	46361965	17069	15.24	2705	2750	2700	3575	1925	2750	2716.15	1.23	0	1326	2790	2770	2735	2715	2680	2780	2725	1559	825	2500	2030	5	1	62368324	1693	-7.69	0.27	12	0.03	-353.00	9963.00	3340	20240201	-18.71	2700	20241101	0.56	3340	-18.71	20240201	2700	0.56	20241101	3340	-18.71	20240201	2700	0.56	20241101	0.59	N	009580	2500	1559 억		767334	N	N	2	N	00	N
160	20241101	100236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2740	-10	5	-0.36	13296410	4899	4.37	2705	2750	2705	3575	1925	2750	2714.11	1.23	0	-148	2790	2770	2735	2715	2680	2780	2725	1559	825	2500	2030	5	1	62368324	1709	-7.76	0.28	12	0.01	-353.00	9963.00	3340	20240201	-17.96	2700	20241031	1.48	3340	-17.96	20240201	2700	1.48	20241031	3340	-17.96	20240201	2700	1.48	20241031	0.59	N	009580	2500	1559 억		767334	N	N	2	N	00	N
161	20241101	090236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	0	3	0.00	9554105	3532	3.15	2705	2750	2705	3575	1925	2750	2705.01	1.23	0	20	2790	2770	2735	2715	2680	2780	2725	1559	825	2500	2030	5	1	62368324	1715	-7.79	0.28	12	0.01	-353.00	9963.00	3340	20240201	-17.66	2700	20241031	1.85	3340	-17.66	20240201	2700	1.85	20241031	3340	-17.66	20240201	2700	1.85	20241031	0.59	N	009580	2500	1559 억		767334	N	N	2	N	00	N