KissMeData/006740/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	8170	-3490	4	-29.93	543440150	66464	335.25	8170	8170	8170	15150	8170	11660	8170.00	2.69	0	12303	11660	11660	11660	11660	11660	11660	11660	244	3490	500	7460	10	1	46482148	3798	53.40	2.97	12	0.14	153.00	2747.00	54200	20230908	-84.93	3544	20221027	130.53	54200	-84.93	20230908	5269	55.06	20230102	54200	-84.93	20230908	8170	0.00	20231031	2.88	N	006740	500	243 억		1248379	N	N	0	N	00	N
3	20231031	150225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	8170	-3490	4	-29.93	518121320	63365	319.62	8170	8170	8170	15150	8170	11660	8170.00	2.69	0	12297	11660	11660	11660	11660	11660	11660	11660	244	3490	500	7460	10	1	46482148	3798	53.40	2.97	12	0.14	153.00	2747.00	54200	20230908	-84.93	3544	20221027	130.53	54200	-84.93	20230908	5269	55.06	20230102	54200	-84.93	20230908	8170	0.00	20231031	2.88	N	006740	500	243 억		1248379	N	N	0	N	00	N
4	20231031	140228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	8170	-3490	4	-29.93	471151990	57616	290.62	8170	8170	8170	15150	8170	11660	8170.00	2.69	0	12097	11660	11660	11660	11660	11660	11660	11660	244	3490	500	7460	10	1	46482148	3798	53.40	2.97	12	0.12	153.00	2747.00	54200	20230908	-84.93	3544	20221027	130.53	54200	-84.93	20230908	5269	55.06	20230102	54200	-84.93	20230908	8170	0.00	20231031	2.88	N	006740	500	243 억		1248379	N	N	0	N	00	N
5	20231031	130225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	8170	-3490	4	-29.93	410064900	50139	252.91	8170	8170	8170	15150	8170	11660	8170.00	2.69	0	9990	11660	11660	11660	11660	11660	11660	11660	244	3490	500	7460	10	1	46482148	3798	53.40	2.97	12	0.11	153.00	2747.00	54200	20230908	-84.93	3544	20221027	130.53	54200	-84.93	20230908	5269	55.06	20230102	54200	-84.93	20230908	8170	0.00	20231031	2.88	N	006740	500	243 억		1248379	N	N	0	N	00	N
6	20231031	120221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	8170	-3490	4	-29.93	368455090	45046	227.22	8170	8170	8170	15150	8170	11660	8170.00	2.69	0	7952	11660	11660	11660	11660	11660	11660	11660	244	3490	500	7460	10	1	46482148	3798	53.40	2.97	12	0.10	153.00	2747.00	54200	20230908	-84.93	3544	20221027	130.53	54200	-84.93	20230908	5269	55.06	20230102	54200	-84.93	20230908	8170	0.00	20231031	2.88	N	006740	500	243 억		1248379	N	N	0	N	00	N
7	20231031	110228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	8170	-3490	4	-29.93	330039750	40344	203.50	8170	8170	8170	15150	8170	11660	8170.00	2.69	0	6070	11660	11660	11660	11660	11660	11660	11660	244	3490	500	7460	10	1	46482148	3798	53.40	2.97	12	0.09	153.00	2747.00	54200	20230908	-84.93	3544	20221027	130.53	54200	-84.93	20230908	5269	55.06	20230102	54200	-84.93	20230908	8170	0.00	20231031	2.88	N	006740	500	243 억		1248379	N	N	0	N	00	N
8	20231031	100227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	8170	-3490	4	-29.93	256959100	31399	158.38	8170	8170	8170	15150	8170	11660	8170.00	2.69	0	2491	11660	11660	11660	11660	11660	11660	11660	244	3490	500	7460	10	1	46482148	3798	53.40	2.97	12	0.07	153.00	2747.00	54200	20230908	-84.93	3544	20221027	130.53	54200	-84.93	20230908	5269	55.06	20230102	54200	-84.93	20230908	8170	0.00	20231031	2.88	N	006740	500	243 억		1248379	N	N	0	N	00	N
9	20231031	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	11660	0	3	0.00	1434180	123	0.62	0	0	0	15150	8170	11660	0.00	2.69	0	0	11660	11660	11660	11660	11660	11660	11660	244	3490	500	7460	10	1	46482148	5420	76.21	4.24	12	0.00	153.00	2747.00	54200	20230908	-78.49	3544	20221027	229.01	54200	-78.49	20230908	5269	121.29	20230102	54200	-78.49	20230908	8450	37.99	20221107	2.88	N	006740	500	243 억		1248379	Y	N	0	N	00	N
10	20231030	160222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	11660	-4990	4	-29.97	226987540	19207	153.56	11660	11660	11660	21600	11660	16650	11660.00	2.68	0	1397	16650	16650	16650	16650	16650	16650	16650	244	4950	500	10650	10	1	46482148	5420	76.21	4.24	12	0.04	153.00	2747.00	54200	20230908	-78.49	3376	20221026	245.38	54200	-78.49	20230908	5269	121.29	20230102	54200	-78.49	20230908	8450	37.99	20221107	2.88	N	006740	500	243 억		1247021	N	N	0	N	00	N
11	20231030	150220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	11660	-4990	4	-29.97	222766620	18845	150.66	11660	11660	11660	21600	11660	16650	11660.00	2.68	0	1343	16650	16650	16650	16650	16650	16650	16650	244	4950	500	10650	10	1	46482148	5420	76.21	4.24	12	0.04	153.00	2747.00	54200	20230908	-78.49	3376	20221026	245.38	54200	-78.49	20230908	5269	121.29	20230102	54200	-78.49	20230908	8450	37.99	20221107	2.88	N	006740	500	243 억		1247021	N	N	0	N	00	N
12	20231030	140220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	11660	-4990	4	-29.97	210885080	17826	142.52	11660	11660	11660	21600	11660	16650	11660.00	2.68	0	1230	16650	16650	16650	16650	16650	16650	16650	244	4950	500	10650	10	1	46482148	5420	76.21	4.24	12	0.04	153.00	2747.00	54200	20230908	-78.49	3376	20221026	245.38	54200	-78.49	20230908	5269	121.29	20230102	54200	-78.49	20230908	8450	37.99	20221107	2.88	N	006740	500	243 억		1247021	N	N	0	N	00	N
13	20231030	130220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	11660	-4990	4	-29.97	192159120	16220	129.68	11660	11660	11660	21600	11660	16650	11660.00	2.68	0	1229	16650	16650	16650	16650	16650	16650	16650	244	4950	500	10650	10	1	46482148	5420	76.21	4.24	12	0.03	153.00	2747.00	54200	20230908	-78.49	3376	20221026	245.38	54200	-78.49	20230908	5269	121.29	20230102	54200	-78.49	20230908	8450	37.99	20221107	2.88	N	006740	500	243 억		1247021	N	N	0	N	00	N
14	20231030	120218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	11660	-4990	4	-29.97	165422740	13927	111.34	11660	11660	11660	21600	11660	16650	11660.00	2.68	0	1229	16650	16650	16650	16650	16650	16650	16650	244	4950	500	10650	10	1	46482148	5420	76.21	4.24	12	0.03	153.00	2747.00	54200	20230908	-78.49	3376	20221026	245.38	54200	-78.49	20230908	5269	121.29	20230102	54200	-78.49	20230908	8450	37.99	20221107	2.88	N	006740	500	243 억		1247021	N	N	0	N	00	N
15	20231030	110218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	11660	-4990	4	-29.97	107006140	8917	71.29	11660	11660	11660	21600	11660	16650	11660.00	2.68	0	1228	16650	16650	16650	16650	16650	16650	16650	244	4950	500	10650	10	1	46482148	5420	76.21	4.24	12	0.02	153.00	2747.00	54200	20230908	-78.49	3376	20221026	245.38	54200	-78.49	20230908	5269	121.29	20230102	54200	-78.49	20230908	8450	37.99	20221107	2.88	N	006740	500	243 억		1247021	N	N	0	N	00	N
16	20231030	100218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	11660	-4990	4	-29.97	80572920	6650	53.17	11660	11660	11660	21600	11660	16650	11660.00	2.68	0	995	16650	16650	16650	16650	16650	16650	16650	244	4950	500	10650	10	1	46482148	5420	76.21	4.24	12	0.01	153.00	2747.00	54200	20230908	-78.49	3376	20221026	245.38	54200	-78.49	20230908	5269	121.29	20230102	54200	-78.49	20230908	8450	37.99	20221107	2.88	N	006740	500	243 억		1247021	N	N	0	N	00	N
17	20231030	090216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	0	3	0.00	10123200	608	4.86	0	0	0	21600	11660	16650	0.00	2.68	0	0	16650	16650	16650	16650	16650	16650	16650	244	4950	500	10650	10	1	46482148	7739	108.82	6.06	12	0.00	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8450	97.04	20221107	2.88	N	006740	500	243 억		1247021	Y	N	0	N	00	N
18	20231027	160212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	-7100	4	-29.89	203682350	12211	224.55	16650	16650	16650	30850	16650	23750	16650.00	2.68	0	77	23750	23750	23750	23750	23750	23750	23750	244	7100	500	15200	10	1	46482148	7739	108.82	6.06	12	0.03	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8240	102.06	20221027	2.88	N	006740	500	243 억		1246946	N	N	0	N	00	N
19	20231027	150219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	-7100	4	-29.89	200552150	12023	221.09	16650	16650	16650	30850	16650	23750	16650.00	2.68	0	74	23750	23750	23750	23750	23750	23750	23750	244	7100	500	15200	10	1	46482148	7739	108.82	6.06	12	0.03	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8240	102.06	20221027	2.88	N	006740	500	243 억		1246946	N	N	0	N	00	N
20	20231027	140218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	-7100	4	-29.89	193675700	11610	213.50	16650	16650	16650	30850	16650	23750	16650.00	2.68	0	70	23750	23750	23750	23750	23750	23750	23750	244	7100	500	15200	10	1	46482148	7739	108.82	6.06	12	0.02	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8240	102.06	20221027	2.88	N	006740	500	243 억		1246946	N	N	0	N	00	N
21	20231027	130217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	-7100	4	-29.89	166852550	9999	183.87	16650	16650	16650	30850	16650	23750	16650.00	2.68	0	63	23750	23750	23750	23750	23750	23750	23750	244	7100	500	15200	10	1	46482148	7739	108.82	6.06	12	0.02	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8240	102.06	20221027	2.88	N	006740	500	243 억		1246946	N	N	0	N	00	N
22	20231027	120218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	-7100	4	-29.89	157362050	9429	173.39	16650	16650	16650	30850	16650	23750	16650.00	2.68	0	58	23750	23750	23750	23750	23750	23750	23750	244	7100	500	15200	10	1	46482148	7739	108.82	6.06	12	0.02	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8240	102.06	20221027	2.88	N	006740	500	243 억		1246946	N	N	0	N	00	N
23	20231027	110219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	-7100	4	-29.89	59659850	3561	65.48	16650	16650	16650	30850	16650	23750	16650.00	2.68	0	52	23750	23750	23750	23750	23750	23750	23750	244	7100	500	15200	10	1	46482148	7739	108.82	6.06	12	0.01	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8240	102.06	20221027	2.88	N	006740	500	243 억		1246946	N	N	0	N	00	N
24	20231027	100218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	-7100	4	-29.89	47938250	2857	52.54	16650	16650	16650	30850	16650	23750	16650.00	2.68	0	38	23750	23750	23750	23750	23750	23750	23750	244	7100	500	15200	10	1	46482148	7739	108.82	6.06	12	0.01	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8240	102.06	20221027	2.88	N	006740	500	243 억		1246946	N	N	0	N	00	N
25	20231027	090217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	16650	-7100	4	-29.89	10042850	581	10.68	16650	16650	16650	30850	16650	23750	16650.00	2.68	0	0	23750	23750	23750	23750	23750	23750	23750	244	7100	500	15200	10	1	46482148	7739	108.82	6.06	12	0.00	153.00	2747.00	54200	20230908	-69.28	3376	20221026	393.19	54200	-69.28	20230908	5269	216.00	20230102	54200	-69.28	20230908	8240	102.06	20221027	2.88	N	006740	500	243 억		1246946	N	N	0	N	00	N
26	20231026	160216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	23750	-10150	4	-29.94	125732500	5294	0.00	23750	23750	23750	44050	23750	33900	23750.00	2.67	0	1073	33900	33900	33900	33900	33900	33900	33900	244	10150	500	21690	50	1	46482148	11040	155.23	8.65	12	0.01	153.00	2747.00	54200	20230908	-56.18	2826	20221024	740.41	54200	-56.18	20230908	5269	350.75	20230102	54200	-56.18	20230908	7850	202.55	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
27	20231026	150216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	23750	-10150	4	-29.94	119795000	5044	0.00	23750	23750	23750	44050	23750	33900	23750.00	2.67	0	976	33900	33900	33900	33900	33900	33900	33900	244	10150	500	21690	50	1	46482148	11040	155.23	8.65	12	0.01	153.00	2747.00	54200	20230908	-56.18	2826	20221024	740.41	54200	-56.18	20230908	5269	350.75	20230102	54200	-56.18	20230908	7850	202.55	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
28	20231026	140215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	23750	-10150	4	-29.94	111767500	4706	0.00	23750	23750	23750	44050	23750	33900	23750.00	2.67	0	841	33900	33900	33900	33900	33900	33900	33900	244	10150	500	21690	50	1	46482148	11040	155.23	8.65	12	0.01	153.00	2747.00	54200	20230908	-56.18	2826	20221024	740.41	54200	-56.18	20230908	5269	350.75	20230102	54200	-56.18	20230908	7850	202.55	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
29	20231026	130215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	23750	-10150	4	-29.94	108632500	4574	0.00	23750	23750	23750	44050	23750	33900	23750.00	2.67	0	788	33900	33900	33900	33900	33900	33900	33900	244	10150	500	21690	50	1	46482148	11040	155.23	8.65	12	0.01	153.00	2747.00	54200	20230908	-56.18	2826	20221024	740.41	54200	-56.18	20230908	5269	350.75	20230102	54200	-56.18	20230908	7850	202.55	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
30	20231026	120216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	23750	-10150	4	-29.94	94073750	3961	0.00	23750	23750	23750	44050	23750	33900	23750.00	2.67	0	543	33900	33900	33900	33900	33900	33900	33900	244	10150	500	21690	50	1	46482148	11040	155.23	8.65	12	0.01	153.00	2747.00	54200	20230908	-56.18	2826	20221024	740.41	54200	-56.18	20230908	5269	350.75	20230102	54200	-56.18	20230908	7850	202.55	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
31	20231026	110217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	23750	-10150	4	-29.94	80227500	3378	0.00	23750	23750	23750	44050	23750	33900	23750.00	2.67	0	309	33900	33900	33900	33900	33900	33900	33900	244	10150	500	21690	50	1	46482148	11040	155.23	8.65	12	0.01	153.00	2747.00	54200	20230908	-56.18	2826	20221024	740.41	54200	-56.18	20230908	5269	350.75	20230102	54200	-56.18	20230908	7850	202.55	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
32	20231026	100217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	23750	-10150	4	-29.94	71558750	3013	0.00	23750	23750	23750	44050	23750	33900	23750.00	2.67	0	163	33900	33900	33900	33900	33900	33900	33900	244	10150	500	21690	50	1	46482148	11040	155.23	8.65	12	0.01	153.00	2747.00	54200	20230908	-56.18	2826	20221024	740.41	54200	-56.18	20230908	5269	350.75	20230102	54200	-56.18	20230908	7850	202.55	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
33	20231026	090215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	21690	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2826	20221024	1099.58	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	Y	N	0	N	00	N
34	20231025	160216	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
35	20231025	150216	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
36	20231025	140214	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
37	20231025	130216	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
38	20231025	120215	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
39	20231025	110215	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
40	20231025	100214	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
41	20231025	090215	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	7850	331.85	20221026	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
42	20231024	160212	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
43	20231024	150214	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
44	20231024	140212	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
45	20231024	130215	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
46	20231024	120213	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
47	20231024	110213	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
48	20231024	100213	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
49	20231024	090214	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
50	20231023	160211	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
51	20231023	150210	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
52	20231023	140212	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
53	20231023	130212	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
54	20231023	120211	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
55	20231023	110212	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
56	20231023	100209	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
57	20231023	090212	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6570	415.98	20221024	2.88	N	006740	500	243 억		1242174	N	N	0	N	00	N
58	20231020	160212	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	2.93	N	006740	500	243 억		1242174	N	N	0	N	00	N
59	20231020	150211	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	2.93	N	006740	500	243 억		1242174	N	N	0	N	00	N
60	20231020	140213	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	2.93	N	006740	500	243 억		1242174	N	N	0	N	00	N
61	20231020	130207	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	2.93	N	006740	500	243 억		1242174	N	N	0	N	00	N
62	20231020	120209	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	2.93	N	006740	500	243 억		1242174	N	N	0	N	00	N
63	20231020	110212	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	2.93	N	006740	500	243 억		1242174	N	N	0	N	00	N
64	20231020	100210	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	2.93	N	006740	500	243 억		1242174	N	N	0	N	00	N
65	20231020	090211	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	33900	33900	33900	33900	33900	33900	33900	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	2.93	N	006740	500	243 억		1242174	N	N	0	N	00	N
66	20231019	160209	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	52033	42966	38433	29366	24833	40700	27100	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1242174	N	N	0	N	00	N
67	20231019	150210	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	52033	42966	38433	29366	24833	40700	27100	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1242174	N	N	0	N	00	N
68	20231019	140210	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	52033	42966	38433	29366	24833	40700	27100	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1242174	N	N	0	N	00	N
69	20231019	130209	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	52033	42966	38433	29366	24833	40700	27100	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1242174	N	N	0	N	00	N
70	20231019	120210	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	52033	42966	38433	29366	24833	40700	27100	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1242174	N	N	0	N	00	N
71	20231019	110210	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	52033	42966	38433	29366	24833	40700	27100	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1242174	N	N	0	N	00	N
72	20231019	100209	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	52033	42966	38433	29366	24833	40700	27100	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1242174	N	N	0	N	00	N
73	20231019	090210	58	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	0	3	0.00	0	0	0.00	0	0	0	44050	23750	33900	0.00	2.67	0	0	52033	42966	38433	29366	24833	40700	27100	244	10150	500	0	50	1	46482148	15757	221.57	12.34	12	0.00	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1242174	N	N	0	N	00	N
74	20231018	160210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	-14500	4	-29.96	8399179550	190370	2.56	47500	47500	33900	62900	33900	48400	44124.43	2.68	0	-3886	49900	49150	48700	47950	47500	49525	48325	244	14500	500	30970	50	1	46482148	15757	221.57	12.34	12	0.41	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1243877	N	N	0	N	00	N
75	20231018	150209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	-14500	4	-29.96	8385958550	189980	2.56	47500	47500	33900	62900	33900	48400	44141.27	2.68	0	-3901	49900	49150	48700	47950	47500	49525	48325	244	14500	500	30970	50	1	46482148	15757	221.57	12.34	12	0.41	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1243877	N	N	0	N	00	N
76	20231018	140207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	-14500	4	-29.96	8345515850	188787	2.54	47500	47500	33900	62900	33900	48400	44205.99	2.68	0	-4129	49900	49150	48700	47950	47500	49525	48325	244	14500	500	30970	50	1	46482148	15757	221.57	12.34	12	0.41	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1243877	N	N	0	N	00	N
77	20231018	130207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	-14500	4	-29.96	8316463550	187930	2.53	47500	47500	33900	62900	33900	48400	44252.99	2.68	0	-4182	49900	49150	48700	47950	47500	49525	48325	244	14500	500	30970	50	1	46482148	15757	221.57	12.34	12	0.40	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1243877	N	N	0	N	00	N
78	20231018	120209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	-14500	4	-29.96	8220390950	185096	2.49	47500	47500	33900	62900	33900	48400	44411.50	2.68	0	-4054	49900	49150	48700	47950	47500	49525	48325	244	14500	500	30970	50	1	46482148	15757	221.57	12.34	12	0.40	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1243877	N	N	0	N	00	N
79	20231018	110209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	-14500	4	-29.96	8208797150	184754	2.49	47500	47500	33900	62900	33900	48400	44430.96	2.68	0	-4068	49900	49150	48700	47950	47500	49525	48325	244	14500	500	30970	50	1	46482148	15757	221.57	12.34	12	0.40	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1243877	N	N	0	N	00	N
80	20231018	100209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	33900	-14500	4	-29.96	8149539950	183006	2.47	47500	47500	33900	62900	33900	48400	44531.55	2.68	0	-4086	49900	49150	48700	47950	47500	49525	48325	244	14500	500	30970	50	1	46482148	15757	221.57	12.34	12	0.39	153.00	2747.00	54200	20230908	-37.45	2731	20221021	1141.30	54200	-37.45	20230908	5269	543.39	20230102	54200	-37.45	20230908	6350	433.86	20221021	3.02	N	006740	500	243 억		1243877	N	N	0	N	00	N
81	20231018	090208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46550	-1850	5	-3.82	1557361200	32918	0.44	47500	47500	46550	62900	33900	48400	47310.32	2.68	0	-6235	49900	49150	48700	47950	47500	49525	48325	244	14500	500	30970	50	1	46482148	21637	304.25	16.95	12	0.07	153.00	2747.00	54200	20230908	-14.11	2731	20221021	1604.50	54200	-14.11	20230908	5269	783.47	20230102	54200	-14.11	20230908	6350	633.07	20221021	3.02	N	006740	500	243 억		1243877	N	N	0	N	00	N
82	20231017	160211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48400	100	2	0.21	362456732050	7423732	99.20	48350	49450	48250	62700	33850	48300	48824.06	2.75	0	-39052	50000	49150	48400	47550	46800	49575	47975	244	14400	500	30910	50	1	46482148	22497	316.34	17.62	12	15.97	153.00	2747.00	54200	20230908	-10.70	2731	20221021	1672.24	54200	-10.70	20230908	5269	818.58	20230102	54200	-10.70	20230908	6350	662.20	20221021	3.03	N	006740	500	243 억		1280026	N	N	0	N	00	N
83	20231017	150208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48700	400	2	0.83	359389206600	7360557	98.35	48350	49450	48250	62700	33850	48300	48826.36	2.75	0	-60455	50000	49150	48400	47550	46800	49575	47975	244	14400	500	30910	50	1	46482148	22637	318.30	17.73	12	15.84	153.00	2747.00	54200	20230908	-10.15	2731	20221021	1683.23	54200	-10.15	20230908	5269	824.27	20230102	54200	-10.15	20230908	6350	666.93	20221021	3.03	N	006740	500	243 억		1280026	N	N	0	N	00	N
84	20231017	140209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48600	300	2	0.62	342723883800	7018300	93.78	48350	49450	48250	62700	33850	48300	48832.89	2.75	0	-133534	50000	49150	48400	47550	46800	49575	47975	244	14400	500	30910	50	1	46482148	22590	317.65	17.69	12	15.10	153.00	2747.00	54200	20230908	-10.33	2731	20221021	1679.57	54200	-10.33	20230908	5269	822.38	20230102	54200	-10.33	20230908	6350	665.35	20221021	3.03	N	006740	500	243 억		1280026	N	N	0	N	00	N
85	20231017	130208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48700	400	2	0.83	334058594450	6840392	91.40	48350	49450	48250	62700	33850	48300	48836.18	2.75	0	-143332	50000	49150	48400	47550	46800	49575	47975	244	14400	500	30910	50	1	46482148	22637	318.30	17.73	12	14.72	153.00	2747.00	54200	20230908	-10.15	2731	20221021	1683.23	54200	-10.15	20230908	5269	824.27	20230102	54200	-10.15	20230908	6350	666.93	20221021	3.03	N	006740	500	243 억		1280026	N	N	0	N	00	N
86	20231017	120209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48800	500	2	1.04	241421816650	4939517	66.00	48350	49450	48250	62700	33850	48300	48875.59	2.75	0	-48098	50000	49150	48400	47550	46800	49575	47975	244	14400	500	30910	50	1	46482148	22683	318.95	17.76	12	10.63	153.00	2747.00	54200	20230908	-9.96	2731	20221021	1686.89	54200	-9.96	20230908	5269	826.17	20230102	54200	-9.96	20230908	6350	668.50	20221021	3.03	N	006740	500	243 억		1280026	N	N	0	N	00	N
87	20231017	110206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48650	350	2	0.72	200254696800	4095189	54.72	48350	49450	48250	62700	33850	48300	48899.99	2.75	0	-82826	50000	49150	48400	47550	46800	49575	47975	244	14400	500	30910	50	1	46482148	22614	317.97	17.71	12	8.81	153.00	2747.00	54200	20230908	-10.24	2731	20221021	1681.40	54200	-10.24	20230908	5269	823.33	20230102	54200	-10.24	20230908	6350	666.14	20221021	3.03	N	006740	500	243 억		1280026	N	N	0	N	00	N
88	20231017	100206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48850	550	2	1.14	92002263350	1878595	25.10	48350	49450	48250	62700	33850	48300	48973.97	2.75	0	-3769	50000	49150	48400	47550	46800	49575	47975	244	14400	500	30910	50	1	46482148	22707	319.28	17.78	12	4.04	153.00	2747.00	54200	20230908	-9.87	2731	20221021	1688.72	54200	-9.87	20230908	5269	827.12	20230102	54200	-9.87	20230908	6350	669.29	20221021	3.03	N	006740	500	243 억		1280026	N	N	0	N	00	N
89	20231017	090208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48300	0	3	0.00	296057400	6132	0.08	48350	48400	48250	62700	33850	48300	48280.72	2.75	0	-5754	50000	49150	48400	47550	46800	49575	47975	244	14400	500	30910	50	1	46482148	22451	315.69	17.58	12	0.01	153.00	2747.00	54200	20230908	-10.89	2731	20221021	1668.58	54200	-10.89	20230908	5269	816.68	20230102	54200	-10.89	20230908	6350	660.63	20221021	3.03	N	006740	500	243 억		1280026	N	N	0	N	00	N
90	20231016	160206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48300	600	2	1.26	362923600000	7483673	112.87	47700	49250	47650	62000	33400	47700	48495.39	2.36	0	184870	49000	48350	47500	46850	46000	48675	47175	244	14300	500	30520	50	1	46482148	22451	315.69	17.58	12	16.10	153.00	2747.00	54200	20230908	-10.89	2731	20221021	1668.58	54200	-10.89	20230908	5269	816.68	20230102	54200	-10.89	20230908	6350	660.63	20221021	3.08	N	006740	500	243 억		1098098	N	N	0	N	00	N
91	20231016	150206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48250	550	2	1.15	362513882250	7475186	112.74	47700	49250	47650	62000	33400	47700	48495.63	2.36	0	182989	49000	48350	47500	46850	46000	48675	47175	244	14300	500	30520	50	1	46482148	22428	315.36	17.56	12	16.08	153.00	2747.00	54200	20230908	-10.98	2731	20221021	1666.75	54200	-10.98	20230908	5269	815.73	20230102	54200	-10.98	20230908	6350	659.84	20221021	3.08	N	006740	500	243 억		1098098	N	N	0	N	00	N
92	20231016	140208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48400	700	2	1.47	257987768900	5319336	80.22	47700	49250	47650	62000	33400	47700	48499.99	2.36	0	144939	49000	48350	47500	46850	46000	48675	47175	244	14300	500	30520	50	1	46482148	22497	316.34	17.62	12	11.44	153.00	2747.00	54200	20230908	-10.70	2731	20221021	1672.24	54200	-10.70	20230908	5269	818.58	20230102	54200	-10.70	20230908	6350	662.20	20221021	3.08	N	006740	500	243 억		1098098	N	N	0	N	00	N
93	20231016	130207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48500	800	2	1.68	249504239000	5144410	77.59	47700	49250	47650	62000	33400	47700	48500.07	2.36	0	114926	49000	48350	47500	46850	46000	48675	47175	244	14300	500	30520	50	1	46482148	22544	316.99	17.66	12	11.07	153.00	2747.00	54200	20230908	-10.52	2731	20221021	1675.91	54200	-10.52	20230908	5269	820.48	20230102	54200	-10.52	20230908	6350	663.78	20221021	3.08	N	006740	500	243 억		1098098	N	N	0	N	00	N
94	20231016	120208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48400	700	2	1.47	185939253150	3832612	57.80	47700	49250	47650	62000	33400	47700	48515.02	2.36	0	114139	49000	48350	47500	46850	46000	48675	47175	244	14300	500	30520	50	1	46482148	22497	316.34	17.62	12	8.25	153.00	2747.00	54200	20230908	-10.70	2731	20221021	1672.24	54200	-10.70	20230908	5269	818.58	20230102	54200	-10.70	20230908	6350	662.20	20221021	3.08	N	006740	500	243 억		1098098	N	N	0	N	00	N
95	20231016	110207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48700	1000	2	2.10	176255272050	3632431	54.78	47700	49250	47650	62000	33400	47700	48522.68	2.36	0	189309	49000	48350	47500	46850	46000	48675	47175	244	14300	500	30520	50	1	46482148	22637	318.30	17.73	12	7.81	153.00	2747.00	54200	20230908	-10.15	2731	20221021	1683.23	54200	-10.15	20230908	5269	824.27	20230102	54200	-10.15	20230908	6350	666.93	20221021	3.08	N	006740	500	243 억		1098098	N	N	0	N	00	N
96	20231016	100204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48250	550	2	1.15	19656930450	407301	6.14	47700	48500	47650	62000	33400	47700	48261.43	2.36	0	137489	49000	48350	47500	46850	46000	48675	47175	244	14300	500	30520	50	1	46482148	22428	315.36	17.56	12	0.88	153.00	2747.00	54200	20230908	-10.98	2731	20221021	1666.75	54200	-10.98	20230908	5269	815.73	20230102	54200	-10.98	20230908	6350	659.84	20221021	3.08	N	006740	500	243 억		1098098	N	N	0	N	00	N
97	20231016	090206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47700	0	3	0.00	326077250	6836	0.10	47700	47750	47700	62000	33400	47700	47700.01	2.36	0	-6315	49000	48350	47500	46850	46000	48675	47175	244	14300	500	30520	50	1	46482148	22172	311.76	17.36	12	0.01	153.00	2747.00	54200	20230908	-11.99	2731	20221021	1646.61	54200	-11.99	20230908	5269	805.30	20230102	54200	-11.99	20230908	6350	651.18	20221021	3.08	N	006740	500	243 억		1098098	N	N	0	N	00	N
98	20231012	160207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47450	250	2	0.53	350921779850	7312314	116.92	47500	48900	47150	61300	33050	47200	47990.53	1.57	0	323280	48133	47666	47133	46666	46133	47900	46900	244	14100	500	30200	50	1	46482148	22056	310.13	17.27	12	15.73	153.00	2747.00	54200	20230908	-12.45	2731	20221021	1637.46	54200	-12.45	20230908	5269	800.55	20230102	54200	-12.45	20230908	6350	647.24	20221021	3.15	N	006740	500	243 억		728154	N	N	0	N	00	N
99	20231012	150206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47400	200	2	0.42	349447864000	7281232	116.42	47500	48900	47150	61300	33050	47200	47992.96	1.57	0	318921	48133	47666	47133	46666	46133	47900	46900	244	14100	500	30200	50	1	46482148	22033	309.80	17.26	12	15.66	153.00	2747.00	54200	20230908	-12.55	2731	20221021	1635.63	54200	-12.55	20230908	5269	799.60	20230102	54200	-12.55	20230908	6350	646.46	20221021	3.15	N	006740	500	243 억		728154	N	N	0	N	00	N
100	20231012	140206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47400	200	2	0.42	302305789700	6289467	100.56	47500	48900	47150	61300	33050	47200	48065.41	1.57	0	354531	48133	47666	47133	46666	46133	47900	46900	244	14100	500	30200	50	1	46482148	22033	309.80	17.26	12	13.53	153.00	2747.00	54200	20230908	-12.55	2731	20221021	1635.63	54200	-12.55	20230908	5269	799.60	20230102	54200	-12.55	20230908	6350	646.46	20221021	3.15	N	006740	500	243 억		728154	N	N	0	N	00	N
101	20231012	130206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47600	400	2	0.85	232103254600	4812429	76.95	47500	48900	47400	61300	33050	47200	48229.96	1.57	0	421117	48133	47666	47133	46666	46133	47900	46900	244	14100	500	30200	50	1	46482148	22126	311.11	17.33	12	10.35	153.00	2747.00	54200	20230908	-12.18	2731	20221021	1642.95	54200	-12.18	20230908	5269	803.40	20230102	54200	-12.18	20230908	6350	649.61	20221021	3.15	N	006740	500	243 억		728154	N	N	0	N	00	N
102	20231012	120209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47800	600	2	1.27	228582966000	4738722	75.77	47500	48900	47400	61300	33050	47200	48237.26	1.57	0	425184	48133	47666	47133	46666	46133	47900	46900	244	14100	500	30200	50	1	46482148	22218	312.42	17.40	12	10.19	153.00	2747.00	54200	20230908	-11.81	2731	20221021	1650.27	54200	-11.81	20230908	5269	807.19	20230102	54200	-11.81	20230908	6350	652.76	20221021	3.15	N	006740	500	243 억		728154	N	N	0	N	00	N
103	20231012	110209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48300	1100	2	2.33	130354130950	2694976	43.09	47500	48900	47500	61300	33050	47200	48369.31	1.57	0	385779	48133	47666	47133	46666	46133	47900	46900	244	14100	500	30200	50	1	46482148	22451	315.69	17.58	12	5.80	153.00	2747.00	54200	20230908	-10.89	2731	20221021	1668.58	54200	-10.89	20230908	5269	816.68	20230102	54200	-10.89	20230908	6350	660.63	20221021	3.15	N	006740	500	243 억		728154	N	N	0	N	00	N
104	20231012	100208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	48450	1250	2	2.65	113796889850	2353170	37.63	47500	48900	47500	61300	33050	47200	48358.98	1.57	0	249882	48133	47666	47133	46666	46133	47900	46900	244	14100	500	30200	50	1	46482148	22521	316.67	17.64	12	5.06	153.00	2747.00	54200	20230908	-10.61	2731	20221021	1674.08	54200	-10.61	20230908	5269	819.53	20230102	54200	-10.61	20230908	6350	662.99	20221021	3.15	N	006740	500	243 억		728154	N	N	0	N	00	N
105	20231012	090210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47700	500	2	1.06	716018000	15038	0.24	47500	47950	47500	61300	33050	47200	47613.91	1.57	0	-7912	48133	47666	47133	46666	46133	47900	46900	244	14100	500	30200	50	1	46482148	22172	311.76	17.36	12	0.03	153.00	2747.00	54200	20230908	-11.99	2731	20221021	1646.61	54200	-11.99	20230908	5269	805.30	20230102	54200	-11.99	20230908	6350	651.18	20221021	3.15	N	006740	500	243 억		728154	N	N	0	N	00	N
106	20231011	160208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47200	300	2	0.64	294714000400	6254183	91.43	46900	47600	46600	60900	32850	46900	47122.70	1.48	0	42415	49266	48082	47266	46082	45266	47675	45675	244	14000	500	30010	50	1	46482148	21940	308.50	17.18	12	13.46	153.00	2747.00	54200	20230908	-12.92	2731	20221021	1628.30	54200	-12.92	20230908	5269	795.81	20230102	54200	-12.92	20230908	6350	643.31	20221021	3.15	N	006740	500	243 억		686731	N	N	0	N	00	N
107	20231011	150206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47350	450	2	0.96	292405229050	6205288	90.72	46900	47600	46600	60900	32850	46900	47121.94	1.48	0	19549	49266	48082	47266	46082	45266	47675	45675	244	14000	500	30010	50	1	46482148	22009	309.48	17.24	12	13.35	153.00	2747.00	54200	20230908	-12.64	2731	20221021	1633.80	54200	-12.64	20230908	5269	798.65	20230102	54200	-12.64	20230908	6350	645.67	20221021	3.15	N	006740	500	243 억		686731	N	N	0	N	00	N
108	20231011	140208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47250	350	2	0.75	249732250250	5300913	77.50	46900	47600	46600	60900	32850	46900	47111.18	1.48	0	-157863	49266	48082	47266	46082	45266	47675	45675	244	14000	500	30010	50	1	46482148	21963	308.82	17.20	12	11.40	153.00	2747.00	54200	20230908	-12.82	2731	20221021	1630.14	54200	-12.82	20230908	5269	796.75	20230102	54200	-12.82	20230908	6350	644.09	20221021	3.15	N	006740	500	243 억		686731	N	N	0	N	00	N
109	20231011	130206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47000	100	2	0.21	184657402650	3924891	57.38	46900	47600	46600	60900	32850	46900	47047.78	1.48	0	-146779	49266	48082	47266	46082	45266	47675	45675	244	14000	500	30010	50	1	46482148	21847	307.19	17.11	12	8.44	153.00	2747.00	54200	20230908	-13.28	2731	20221021	1620.98	54200	-13.28	20230908	5269	792.01	20230102	54200	-13.28	20230908	6350	640.16	20221021	3.15	N	006740	500	243 억		686731	N	N	0	N	00	N
110	20231011	120209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46900	0	3	0.00	180431699400	3834929	56.06	46900	47600	46600	60900	32850	46900	47049.55	1.48	0	-148216	49266	48082	47266	46082	45266	47675	45675	244	14000	500	30010	50	1	46482148	21800	306.54	17.07	12	8.25	153.00	2747.00	54200	20230908	-13.47	2731	20221021	1617.32	54200	-13.47	20230908	5269	790.11	20230102	54200	-13.47	20230908	6350	638.58	20221021	3.15	N	006740	500	243 억		686731	N	N	0	N	00	N
111	20231011	110208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47150	250	2	0.53	178137558800	3786039	55.35	46900	47600	46600	60900	32850	46900	47051.17	1.48	0	-138377	49266	48082	47266	46082	45266	47675	45675	244	14000	500	30010	50	1	46482148	21916	308.17	17.16	12	8.15	153.00	2747.00	54200	20230908	-13.01	2731	20221021	1626.47	54200	-13.01	20230908	5269	794.86	20230102	54200	-13.01	20230908	6350	642.52	20221021	3.15	N	006740	500	243 억		686731	N	N	0	N	00	N
112	20231011	100206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47550	650	2	1.39	12166114650	258393	3.78	46900	47550	46600	60900	32850	46900	47083.76	1.48	0	-59496	49266	48082	47266	46082	45266	47675	45675	244	14000	500	30010	50	1	46482148	22102	310.78	17.31	12	0.56	153.00	2747.00	54200	20230908	-12.27	2731	20221021	1641.12	54200	-12.27	20230908	5269	802.45	20230102	54200	-12.27	20230908	6350	648.82	20221021	3.15	N	006740	500	243 억		686731	N	N	0	N	00	N
113	20231011	090207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46850	-50	5	-0.11	111828250	2385	0.03	46900	47000	46850	60900	32850	46900	46888.16	1.48	0	-2077	49266	48082	47266	46082	45266	47675	45675	244	14000	500	30010	50	1	46482148	21777	306.21	17.05	12	0.01	153.00	2747.00	54200	20230908	-13.56	2731	20221021	1615.49	54200	-13.56	20230908	5269	789.16	20230102	54200	-13.56	20230908	6350	637.80	20221021	3.15	N	006740	500	243 억		686731	N	N	0	N	00	N
114	20231010	160206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46900	-800	5	-1.68	323397256600	6840099	121.94	47800	48450	46450	62000	33400	47700	47279.59	1.77	0	-142085	49566	48632	47266	46332	44966	49100	46800	244	14300	500	30520	50	1	46482148	21800	306.54	17.07	12	14.72	153.00	2747.00	54200	20230908	-13.47	2731	20221021	1617.32	54200	-13.47	20230908	5269	790.11	20230102	54200	-13.47	20230908	6350	638.58	20221021	3.18	N	006740	500	243 억		822783	N	N	0	N	00	N
115	20231010	150207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47000	-700	5	-1.47	323112061350	6834021	121.83	47800	48450	46450	62000	33400	47700	47279.90	1.77	0	-140093	49566	48632	47266	46332	44966	49100	46800	244	14300	500	30520	50	1	46482148	21847	307.19	17.11	12	14.70	153.00	2747.00	54200	20230908	-13.28	2731	20221021	1620.98	54200	-13.28	20230908	5269	792.01	20230102	54200	-13.28	20230908	6350	640.16	20221021	3.18	N	006740	500	243 억		822783	N	N	0	N	00	N
116	20231010	140206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47050	-650	5	-1.36	312943410650	6618186	117.99	47800	48450	46450	62000	33400	47700	47285.34	1.77	0	-132836	49566	48632	47266	46332	44966	49100	46800	244	14300	500	30520	50	1	46482148	21870	307.52	17.13	12	14.24	153.00	2747.00	54200	20230908	-13.19	2731	20221021	1622.81	54200	-13.19	20230908	5269	792.96	20230102	54200	-13.19	20230908	6350	640.94	20221021	3.18	N	006740	500	243 억		822783	N	N	0	N	00	N
117	20231010	130206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47200	-500	5	-1.05	298274467500	6307227	112.44	47800	48450	46450	62000	33400	47700	47290.87	1.77	0	-123032	49566	48632	47266	46332	44966	49100	46800	244	14300	500	30520	50	1	46482148	21940	308.50	17.18	12	13.57	153.00	2747.00	54200	20230908	-12.92	2731	20221021	1628.30	54200	-12.92	20230908	5269	795.81	20230102	54200	-12.92	20230908	6350	643.31	20221021	3.18	N	006740	500	243 억		822783	N	N	0	N	00	N
118	20231010	120205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46500	-1200	5	-2.52	242920961750	5132992	91.51	47800	48450	46500	62000	33400	47700	47325.38	1.77	0	-131361	49566	48632	47266	46332	44966	49100	46800	244	14300	500	30520	50	1	46482148	21614	303.92	16.93	12	11.04	153.00	2747.00	54200	20230908	-14.21	2731	20221021	1602.67	54200	-14.21	20230908	5269	782.52	20230102	54200	-14.21	20230908	6350	632.28	20221021	3.18	N	006740	500	243 억		822783	N	N	0	N	00	N
119	20231010	110203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47050	-650	5	-1.36	151604524250	3183778	56.76	47800	48450	47050	62000	33400	47700	47617.79	1.77	0	127339	49566	48632	47266	46332	44966	49100	46800	244	14300	500	30520	50	1	46482148	21870	307.52	17.13	12	6.85	153.00	2747.00	54200	20230908	-13.19	2731	20221021	1622.81	54200	-13.19	20230908	5269	792.96	20230102	54200	-13.19	20230908	6350	640.94	20221021	3.18	N	006740	500	243 억		822783	N	N	0	N	00	N
120	20231010	100204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47750	50	2	0.10	9321682300	195110	3.48	47800	47950	47700	62000	33400	47700	47776.74	1.77	0	30140	49566	48632	47266	46332	44966	49100	46800	244	14300	500	30520	50	1	46482148	22195	312.09	17.38	12	0.42	153.00	2747.00	54200	20230908	-11.90	2731	20221021	1648.44	54200	-11.90	20230908	5269	806.24	20230102	54200	-11.90	20230908	6350	651.97	20221021	3.18	N	006740	500	243 억		822783	N	N	0	N	00	N
121	20231010	090206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47800	100	2	0.21	1168211100	24449	0.44	47800	47900	47700	62000	33400	47700	47783.25	1.77	0	5476	49566	48632	47266	46332	44966	49100	46800	244	14300	500	30520	50	1	46482148	22218	312.42	17.40	12	0.05	153.00	2747.00	54200	20230908	-11.81	2731	20221021	1650.27	54200	-11.81	20230908	5269	807.19	20230102	54200	-11.81	20230908	6350	652.76	20221021	3.18	N	006740	500	243 억		822783	N	N	0	N	00	N
122	20231006	160205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47700	1850	2	4.03	262625402900	5608816	87.48	45900	48200	45900	59600	32100	45850	46823.68	1.15	0	287097	48883	47366	46583	45066	44283	46975	44675	244	13750	500	29340	50	1	46482148	22172	311.76	17.36	12	12.07	153.00	2747.00	54200	20230908	-11.99	2731	20221021	1646.61	54200	-11.99	20230908	5269	805.30	20230102	54200	-11.99	20230908	6350	651.18	20221021	3.20	N	006740	500	243 억		533718	N	N	0	N	00	N
123	20231006	150202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47550	1700	2	3.71	261096749350	5576660	86.98	45900	48200	45900	59600	32100	45850	46819.56	1.15	0	266404	48883	47366	46583	45066	44283	46975	44675	244	13750	500	29340	50	1	46482148	22102	310.78	17.31	12	12.00	153.00	2747.00	54200	20230908	-12.27	2731	20221021	1641.12	54200	-12.27	20230908	5269	802.45	20230102	54200	-12.27	20230908	6350	648.82	20221021	3.20	N	006740	500	243 억		533718	N	N	0	N	00	N
124	20231006	140203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46600	750	2	1.64	238824295450	5103290	79.59	45900	47650	45900	59600	32100	45850	46798.10	1.15	0	202757	48883	47366	46583	45066	44283	46975	44675	244	13750	500	29340	50	1	46482148	21661	304.58	16.96	12	10.98	153.00	2747.00	54200	20230908	-14.02	2731	20221021	1606.33	54200	-14.02	20230908	5269	784.42	20230102	54200	-14.02	20230908	6350	633.86	20221021	3.20	N	006740	500	243 억		533718	N	N	0	N	00	N
125	20231006	130202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47250	1400	2	3.05	142813318150	3049541	47.56	45900	47500	45900	59600	32100	45850	46831.09	1.15	0	144694	48883	47366	46583	45066	44283	46975	44675	244	13750	500	29340	50	1	46482148	21963	308.82	17.20	12	6.56	153.00	2747.00	54200	20230908	-12.82	2731	20221021	1630.14	54200	-12.82	20230908	5269	796.75	20230102	54200	-12.82	20230908	6350	644.09	20221021	3.20	N	006740	500	243 억		533718	N	N	0	N	00	N
126	20231006	120201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47200	1350	2	2.94	139342480750	2976032	46.42	45900	47500	45900	59600	32100	45850	46821.57	1.15	0	94418	48883	47366	46583	45066	44283	46975	44675	244	13750	500	29340	50	1	46482148	21940	308.50	17.18	12	6.40	153.00	2747.00	54200	20230908	-12.92	2731	20221021	1628.30	54200	-12.92	20230908	5269	795.81	20230102	54200	-12.92	20230908	6350	643.31	20221021	3.20	N	006740	500	243 억		533718	N	N	0	N	00	N
127	20231006	110200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	47200	1350	2	2.94	133477108850	2851812	44.48	45900	47500	45900	59600	32100	45850	46804.32	1.15	0	32167	48883	47366	46583	45066	44283	46975	44675	244	13750	500	29340	50	1	46482148	21940	308.50	17.18	12	6.14	153.00	2747.00	54200	20230908	-12.92	2731	20221021	1628.30	54200	-12.92	20230908	5269	795.81	20230102	54200	-12.92	20230908	6350	643.31	20221021	3.20	N	006740	500	243 억		533718	N	N	0	N	00	N
128	20231006	100202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46400	550	2	1.20	29714288500	642776	10.03	45900	46500	45900	59600	32100	45850	46228.06	1.15	0	-23759	48883	47366	46583	45066	44283	46975	44675	244	13750	500	29340	50	1	46482148	21568	303.27	16.89	12	1.38	153.00	2747.00	54200	20230908	-14.39	2731	20221021	1599.01	54200	-14.39	20230908	5269	780.62	20230102	54200	-14.39	20230908	6350	630.71	20221021	3.20	N	006740	500	243 억		533718	N	N	0	N	00	N
129	20231006	090159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	46150	300	2	0.65	620911350	13492	0.21	45900	46200	45900	59600	32100	45850	46020.70	1.15	0	4022	48883	47366	46583	45066	44283	46975	44675	244	13750	500	29340	50	1	46482148	21452	301.63	16.80	12	0.03	153.00	2747.00	54200	20230908	-14.85	2731	20221021	1589.86	54200	-14.85	20230908	5269	775.88	20230102	54200	-14.85	20230908	6350	626.77	20221021	3.20	N	006740	500	243 억		533718	N	N	0	N	00	N