KissMeData/009580/price/prices-20241001.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	20241031	160253	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2750	0	3	0.00	304346855	111992	311.35	2735	2755	2700	3575	1925	2750	2717.58	1.20	0	15573	2800	2775	2760	2735	2720	2767	2727	1559	825	2500	2030	5	1	62368324	1715	-7.79	0.28	12	0.18	-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		745631	N	N	2	N	00	N
3	20241031	150257	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2750	0	3	0.00	302762865	111416	309.75	2735	2755	2700	3575	1925	2750	2717.41	1.20	0	15585	2800	2775	2760	2735	2720	2767	2727	1559	825	2500	2030	5	1	62368324	1715	-7.79	0.28	12	0.18	-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		745631	N	N	0	N	00	N
4	20241031	140255	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2750	0	3	0.00	298245885	109772	305.18	2735	2755	2700	3575	1925	2750	2716.96	1.20	0	15247	2800	2775	2760	2735	2720	2767	2727	1559	825	2500	2030	5	1	62368324	1715	-7.79	0.28	12	0.18	-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		745631	N	N	0	N	00	N
5	20241031	130256	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2755	5	2	0.18	293927145	108200	300.81	2735	2755	2700	3575	1925	2750	2716.52	1.20	0	15322	2800	2775	2760	2735	2720	2767	2727	1559	825	2500	2030	5	1	62368324	1718	-7.80	0.28	12	0.17	-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		745631	N	N	0	N	00	N
6	20241031	120256	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2745	-5	5	-0.18	282372195	103992	289.11	2735	2755	2700	3575	1925	2750	2715.33	1.20	0	15815	2800	2775	2760	2735	2720	2767	2727	1559	825	2500	2030	5	1	62368324	1712	-7.78	0.28	12	0.17	-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	0.59	N	009580	2500	1559 억		745631	N	N	0	N	00	N
7	20241031	110258	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2735	-15	5	-0.55	265768245	97929	272.25	2735	2755	2700	3575	1925	2750	2713.89	1.20	0	17678	2800	2775	2760	2735	2720	2767	2727	1559	825	2500	2030	5	1	62368324	1706	-7.75	0.27	12	0.16	-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		745631	N	N	0	N	00	N
8	20241031	100255	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2730	-20	5	-0.73	181756430	66954	186.14	2735	2755	2700	3575	1925	2750	2714.65	1.20	0	14734	2800	2775	2760	2735	2720	2767	2727	1559	825	2500	2030	5	1	62368324	1703	-7.73	0.27	12	0.11	-353.00	9963.00	3340	20240201	-18.26	2700	20241031	1.11	3340	-18.26	20240201	2700	1.11	20241031	3340	-18.26	20240201	2700	1.11	20241031	0.59	N	009580	2500	1559 억		745631	N	N	0	N	00	N
9	20241031	090256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2735	-15	5	-0.55	300825	110	0.31	2735	2735	2730	3575	1925	2750	2734.77	1.20	0	-39	2800	2775	2760	2735	2720	2767	2727	1559	825	2500	2030	5	1	62368324	1706	-7.75	0.27	12	0.00	-353.00	9963.00	3340	20240201	-18.11	2720	20241028	0.55	3340	-18.11	20240201	2720	0.55	20241028	3340	-18.11	20240201	2720	0.55	20241028	0.59	N	009580	2500	1559 억		745631	N	N	0	N	00	N
10	20241030	160255	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	-10	5	-0.36	99035505	35969	235.91	2785	2785	2745	3585	1935	2760	2753.36	1.19	0	2403	2823	2791	2768	2736	2713	2807	2752	1559	825	2500	2040	5	1	62368324	1715	-7.79	0.28	12	0.06	-353.00	9963.00	3340	20240201	-17.66	2720	20241028	1.10	3340	-17.66	20240201	2720	1.10	20241028	3340	-17.66	20240201	2720	1.10	20241028	0.60	N	009580	2500	1559 억		744518	N	N	0	N	00	N
11	20241030	150259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	-10	5	-0.36	85087340	30892	202.61	2785	2785	2745	3585	1935	2760	2754.35	1.19	0	3067	2823	2791	2768	2736	2713	2807	2752	1559	825	2500	2040	5	1	62368324	1715	-7.79	0.28	12	0.05	-353.00	9963.00	3340	20240201	-17.66	2720	20241028	1.10	3340	-17.66	20240201	2720	1.10	20241028	3340	-17.66	20240201	2720	1.10	20241028	0.60	N	009580	2500	1559 억		744518	N	N	0	N	00	N
12	20241030	140257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2750	-10	5	-0.36	60299845	21875	143.47	2785	2785	2750	3585	1935	2760	2756.56	1.19	0	2476	2823	2791	2768	2736	2713	2807	2752	1559	825	2500	2040	5	1	62368324	1715	-7.79	0.28	12	0.04	-353.00	9963.00	3340	20240201	-17.66	2720	20241028	1.10	3340	-17.66	20240201	2720	1.10	20241028	3340	-17.66	20240201	2720	1.10	20241028	0.60	N	009580	2500	1559 억		744518	N	N	0	N	00	N
13	20241030	130257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2755	-5	5	-0.18	35912280	13014	85.35	2785	2785	2750	3585	1935	2760	2759.51	1.19	0	1281	2823	2791	2768	2736	2713	2807	2752	1559	825	2500	2040	5	1	62368324	1718	-7.80	0.28	12	0.02	-353.00	9963.00	3340	20240201	-17.51	2720	20241028	1.29	3340	-17.51	20240201	2720	1.29	20241028	3340	-17.51	20240201	2720	1.29	20241028	0.60	N	009580	2500	1559 억		744518	N	N	0	N	00	N
14	20241030	120257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2755	-5	5	-0.18	26901460	9747	63.93	2785	2785	2750	3585	1935	2760	2759.97	1.19	0	-950	2823	2791	2768	2736	2713	2807	2752	1559	825	2500	2040	5	1	62368324	1718	-7.80	0.28	12	0.02	-353.00	9963.00	3340	20240201	-17.51	2720	20241028	1.29	3340	-17.51	20240201	2720	1.29	20241028	3340	-17.51	20240201	2720	1.29	20241028	0.60	N	009580	2500	1559 억		744518	N	N	0	N	00	N
15	20241030	110256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2770	10	2	0.36	5509400	1993	13.07	2785	2785	2755	3585	1935	2760	2764.38	1.19	0	-235	2823	2791	2768	2736	2713	2807	2752	1559	825	2500	2040	5	1	62368324	1728	-7.85	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.07	2720	20241028	1.84	3340	-17.07	20240201	2720	1.84	20241028	3340	-17.07	20240201	2720	1.84	20241028	0.60	N	009580	2500	1559 억		744518	N	N	0	N	00	N
16	20241030	100255	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2775	15	2	0.54	5047425	1826	11.98	2785	2785	2755	3585	1935	2760	2764.20	1.19	0	-219	2823	2791	2768	2736	2713	2807	2752	1559	825	2500	2040	5	1	62368324	1731	-7.86	0.28	12	0.00	-353.00	9963.00	3340	20240201	-16.92	2720	20241028	2.02	3340	-16.92	20240201	2720	2.02	20241028	3340	-16.92	20240201	2720	2.02	20241028	0.60	N	009580	2500	1559 억		744518	N	N	0	N	00	N
17	20241030	090256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2765	5	2	0.18	406050	146	0.96	2785	2785	2760	3585	1935	2760	2781.31	1.19	0	-22	2823	2791	2768	2736	2713	2807	2752	1559	825	2500	2040	5	1	62368324	1724	-7.83	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.22	2720	20241028	1.65	3340	-17.22	20240201	2720	1.65	20241028	3340	-17.22	20240201	2720	1.65	20241028	0.60	N	009580	2500	1559 억		744518	N	N	0	N	00	N
18	20241029	160248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2760	5	2	0.18	42089630	15246	90.58	2755	2800	2745	3580	1930	2755	2760.70	1.19	0	-890	2825	2790	2755	2720	2685	2807	2737	1559	825	2500	2030	5	1	62368324	1721	-7.82	0.28	12	0.02	-353.00	9963.00	3340	20240201	-17.37	2720	20241028	1.47	3340	-17.37	20240201	2720	1.47	20241028	3340	-17.37	20240201	2720	1.47	20241028	0.57	N	009580	2500	1559 억		745106	N	N	1	N	00	N
19	20241029	150253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2755	0	3	0.00	38985290	14121	83.89	2755	2800	2745	3580	1930	2755	2760.80	1.19	0	-876	2825	2790	2755	2720	2685	2807	2737	1559	825	2500	2030	5	1	62368324	1718	-7.80	0.28	12	0.02	-353.00	9963.00	3340	20240201	-17.51	2720	20241028	1.29	3340	-17.51	20240201	2720	1.29	20241028	3340	-17.51	20240201	2720	1.29	20241028	0.57	N	009580	2500	1559 억		745106	N	N	1	N	00	N
20	20241029	140249	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2760	5	2	0.18	25780825	9322	55.38	2755	2800	2755	3580	1930	2755	2765.59	1.19	0	-546	2825	2790	2755	2720	2685	2807	2737	1559	825	2500	2030	5	1	62368324	1721	-7.82	0.28	12	0.01	-353.00	9963.00	3340	20240201	-17.37	2720	20241028	1.47	3340	-17.37	20240201	2720	1.47	20241028	3340	-17.37	20240201	2720	1.47	20241028	0.57	N	009580	2500	1559 억		745106	N	N	1	N	00	N
21	20241029	130250	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2760	5	2	0.18	24810025	8970	53.29	2755	2800	2755	3580	1930	2755	2765.89	1.19	0	-433	2825	2790	2755	2720	2685	2807	2737	1559	825	2500	2030	5	1	62368324	1721	-7.82	0.28	12	0.01	-353.00	9963.00	3340	20240201	-17.37	2720	20241028	1.47	3340	-17.37	20240201	2720	1.47	20241028	3340	-17.37	20240201	2720	1.47	20241028	0.57	N	009580	2500	1559 억		745106	N	N	1	N	00	N
22	20241029	120251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2770	15	2	0.54	22246960	8042	47.78	2755	2800	2755	3580	1930	2755	2766.35	1.19	0	-494	2825	2790	2755	2720	2685	2807	2737	1559	825	2500	2030	5	1	62368324	1728	-7.85	0.28	12	0.01	-353.00	9963.00	3340	20240201	-17.07	2720	20241028	1.84	3340	-17.07	20240201	2720	1.84	20241028	3340	-17.07	20240201	2720	1.84	20241028	0.57	N	009580	2500	1559 억		745106	N	N	1	N	00	N
23	20241029	110251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2775	20	2	0.73	7830970	2826	16.79	2755	2800	2755	3580	1930	2755	2771.04	1.19	0	-17	2825	2790	2755	2720	2685	2807	2737	1559	825	2500	2030	5	1	62368324	1731	-7.86	0.28	12	0.00	-353.00	9963.00	3340	20240201	-16.92	2720	20241028	2.02	3340	-16.92	20240201	2720	2.02	20241028	3340	-16.92	20240201	2720	2.02	20241028	0.57	N	009580	2500	1559 억		745106	N	N	1	N	00	N
24	20241029	100251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2780	25	2	0.91	6870185	2480	14.73	2755	2800	2755	3580	1930	2755	2770.24	1.19	0	-53	2825	2790	2755	2720	2685	2807	2737	1559	825	2500	2030	5	1	62368324	1734	-7.88	0.28	12	0.00	-353.00	9963.00	3340	20240201	-16.77	2720	20241028	2.21	3340	-16.77	20240201	2720	2.21	20241028	3340	-16.77	20240201	2720	2.21	20241028	0.57	N	009580	2500	1559 억		745106	N	N	1	N	00	N
25	20241028	160248	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2755	20	2	0.73	46542215	16830	13.93	2720	2790	2720	3555	1915	2735	2765.43	1.19	0	2816	2835	2785	2755	2705	2675	2770	2690	1559	820	2500	2020	5	1	62368324	1718	-7.80	0.28	12	0.03	-353.00	9963.00	3340	20240201	-17.51	2720	20241028	1.29	3340	-17.51	20240201	2720	1.29	20241028	3340	-17.51	20240201	2720	1.29	20241028	0.56	N	009580	2500	1559 억		743140	N	N	1	N	00	N
26	20241028	150248	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2775	40	2	1.46	41137850	14874	12.31	2720	2790	2720	3555	1915	2735	2765.76	1.19	0	2742	2835	2785	2755	2705	2675	2770	2690	1559	820	2500	2020	5	1	62368324	1731	-7.86	0.28	12	0.02	-353.00	9963.00	3340	20240201	-16.92	2720	20241028	2.02	3340	-16.92	20240201	2720	2.02	20241028	3340	-16.92	20240201	2720	2.02	20241028	0.56	N	009580	2500	1559 억		743140	N	N	0	N	00	N
27	20241028	140251	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2790	55	2	2.01	36863245	13338	11.04	2720	2790	2720	3555	1915	2735	2763.78	1.19	0	2852	2835	2785	2755	2705	2675	2770	2690	1559	820	2500	2020	5	1	62368324	1740	-7.90	0.28	12	0.02	-353.00	9963.00	3340	20240201	-16.47	2720	20241028	2.57	3340	-16.47	20240201	2720	2.57	20241028	3340	-16.47	20240201	2720	2.57	20241028	0.56	N	009580	2500	1559 억		743140	N	N	0	N	00	N
28	20241028	130249	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2775	40	2	1.46	29679460	10756	8.90	2720	2780	2720	3555	1915	2735	2759.34	1.19	0	2039	2835	2785	2755	2705	2675	2770	2690	1559	820	2500	2020	5	1	62368324	1731	-7.86	0.28	12	0.02	-353.00	9963.00	3340	20240201	-16.92	2720	20241028	2.02	3340	-16.92	20240201	2720	2.02	20241028	3340	-16.92	20240201	2720	2.02	20241028	0.56	N	009580	2500	1559 억		743140	N	N	0	N	00	N
29	20241028	120250	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2775	40	2	1.46	24345780	8832	7.31	2720	2775	2720	3555	1915	2735	2756.54	1.19	0	1276	2835	2785	2755	2705	2675	2770	2690	1559	820	2500	2020	5	1	62368324	1731	-7.86	0.28	12	0.01	-353.00	9963.00	3340	20240201	-16.92	2720	20241028	2.02	3340	-16.92	20240201	2720	2.02	20241028	3340	-16.92	20240201	2720	2.02	20241028	0.56	N	009580	2500	1559 억		743140	N	N	0	N	00	N
30	20241028	110234	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2765	30	2	1.10	18599595	6758	5.59	2720	2765	2720	3555	1915	2735	2752.23	1.19	0	187	2835	2785	2755	2705	2675	2770	2690	1559	820	2500	2020	5	1	62368324	1724	-7.83	0.28	12	0.01	-353.00	9963.00	3340	20240201	-17.22	2720	20241028	1.65	3340	-17.22	20240201	2720	1.65	20241028	3340	-17.22	20240201	2720	1.65	20241028	0.56	N	009580	2500	1559 억		743140	N	N	0	N	00	N
31	20241028	100246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2760	25	2	0.91	8300830	3026	2.50	2720	2760	2720	3555	1915	2735	2743.17	1.19	0	-678	2835	2785	2755	2705	2675	2770	2690	1559	820	2500	2020	5	1	62368324	1721	-7.82	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.37	2720	20241028	1.47	3340	-17.37	20240201	2720	1.47	20241028	3340	-17.37	20240201	2720	1.47	20241028	0.56	N	009580	2500	1559 억		743140	N	N	0	N	00	N
32	20241028	090247	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2750	15	2	0.55	1903315	698	0.58	2720	2750	2720	3555	1915	2735	2726.81	1.19	0	-252	2835	2785	2755	2705	2675	2770	2690	1559	820	2500	2020	5	1	62368324	1715	-7.79	0.28	12	0.00	-353.00	9963.00	3340	20240201	-17.66	2720	20241028	1.10	3340	-17.66	20240201	2720	1.10	20241028	3340	-17.66	20240201	2720	1.10	20241028	0.56	N	009580	2500	1559 억		743140	N	N	0	N	00	N
33	20241025	160246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2735	-40	5	-1.44	331052615	120735	211.13	2775	2805	2725	3605	1945	2775	2741.99	1.18	0	4792	2861	2817	2796	2752	2731	2807	2742	1559	830	2500	2050	5	1	62368324	1706	-7.75	0.27	12	0.19	-353.00	9963.00	3340	20240201	-18.11	2725	20241025	0.37	3340	-18.11	20240201	2725	0.37	20241025	3340	-18.11	20240201	2725	0.37	20241025	0.55	N	009580	2500	1559 억		734503	N	N	0	N	00	N
34	20241025	150249	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2730	-45	5	-1.62	322183875	117490	205.46	2775	2805	2725	3605	1945	2775	2742.22	1.18	0	6094	2861	2817	2796	2752	2731	2807	2742	1559	830	2500	2050	5	1	62368324	1703	-7.73	0.27	12	0.19	-353.00	9963.00	3340	20240201	-18.26	2725	20241025	0.18	3340	-18.26	20240201	2725	0.18	20241025	3340	-18.26	20240201	2725	0.18	20241025	0.55	N	009580	2500	1559 억		734503	N	N	0	N	00	N
35	20241025	140249	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2730	-45	5	-1.62	275505435	100381	175.54	2775	2805	2725	3605	1945	2775	2744.60	1.18	0	6500	2861	2817	2796	2752	2731	2807	2742	1559	830	2500	2050	5	1	62368324	1703	-7.73	0.27	12	0.16	-353.00	9963.00	3340	20240201	-18.26	2725	20241025	0.18	3340	-18.26	20240201	2725	0.18	20241025	3340	-18.26	20240201	2725	0.18	20241025	0.55	N	009580	2500	1559 억		734503	N	N	0	N	00	N
36	20241025	130250	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2760	-15	5	-0.54	231853795	84408	147.61	2775	2805	2730	3605	1945	2775	2746.82	1.18	0	5766	2861	2817	2796	2752	2731	2807	2742	1559	830	2500	2050	5	1	62368324	1721	-7.82	0.28	12	0.14	-353.00	9963.00	3340	20240201	-17.37	2730	20241025	1.10	3340	-17.37	20240201	2730	1.10	20241025	3340	-17.37	20240201	2730	1.10	20241025	0.55	N	009580	2500	1559 억		734503	N	N	0	N	00	N
37	20241025	120249	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2760	-15	5	-0.54	124367890	45139	78.94	2775	2805	2745	3605	1945	2775	2755.22	1.18	0	2564	2861	2817	2796	2752	2731	2807	2742	1559	830	2500	2050	5	1	62368324	1721	-7.82	0.28	12	0.07	-353.00	9963.00	3340	20240201	-17.37	2745	20241025	0.55	3340	-17.37	20240201	2745	0.55	20241025	3340	-17.37	20240201	2745	0.55	20241025	0.55	N	009580	2500	1559 억		734503	N	N	0	N	00	N
38	20241025	110248	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2750	-25	5	-0.90	90642110	32875	57.49	2775	2805	2745	3605	1945	2775	2757.17	1.18	0	2362	2861	2817	2796	2752	2731	2807	2742	1559	830	2500	2050	5	1	62368324	1715	-7.79	0.28	12	0.05	-353.00	9963.00	3340	20240201	-17.66	2745	20241025	0.18	3340	-17.66	20240201	2745	0.18	20241025	3340	-17.66	20240201	2745	0.18	20241025	0.55	N	009580	2500	1559 억		734503	N	N	0	N	00	N
39	20241025	100249	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2770	-5	5	-0.18	21510485	7757	13.56	2775	2805	2765	3605	1945	2775	2773.04	1.18	0	-5	2861	2817	2796	2752	2731	2807	2742	1559	830	2500	2050	5	1	62368324	1728	-7.85	0.28	12	0.01	-353.00	9963.00	3340	20240201	-17.07	2765	20241025	0.18	3340	-17.07	20240201	2765	0.18	20241025	3340	-17.07	20240201	2765	0.18	20241025	0.55	N	009580	2500	1559 억		734503	N	N	0	N	00	N
40	20241025	090248	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2805	30	2	1.08	522480	188	0.33	2775	2805	2775	3605	1945	2775	2779.15	1.18	0	22	2861	2817	2796	2752	2731	2807	2742	1559	830	2500	2050	5	1	62368324	1749	-7.95	0.28	12	0.00	-353.00	9963.00	3340	20240201	-16.02	2775	20241025	1.08	3340	-16.02	20240201	2775	1.08	20241025	3340	-16.02	20240201	2775	1.08	20241025	0.55	N	009580	2500	1559 억		734503	N	N	0	N	00	N
41	20241024	160245	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2775	-35	5	-1.25	159558870	57184	192.75	2790	2840	2775	3650	1970	2810	2790.35	1.18	0	-3596	2836	2822	2816	2802	2796	2820	2800	1559	840	2500	2070	5	1	62368324	1731	-7.86	0.28	12	0.09	-353.00	9963.00	3340	20240201	-16.92	2775	20241024	0.00	3340	-16.92	20240201	2775	0.00	20241024	3340	-16.92	20240201	2775	0.00	20241024	0.55	N	009580	2500	1559 억		737519	N	N	1	N	00	N
42	20241024	150246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2780	-30	5	-1.07	150719495	53999	182.02	2790	2840	2775	3650	1970	2810	2791.15	1.18	0	-3381	2836	2822	2816	2802	2796	2820	2800	1559	840	2500	2070	5	1	62368324	1734	-7.88	0.28	12	0.09	-353.00	9963.00	3340	20240201	-16.77	2775	20241024	0.18	3340	-16.77	20240201	2775	0.18	20241024	3340	-16.77	20240201	2775	0.18	20241024	0.55	N	009580	2500	1559 억		737519	N	N	1	N	00	N
43	20241024	140246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2775	-35	5	-1.25	131224645	46985	158.37	2790	2840	2775	3650	1970	2810	2792.91	1.18	0	-1356	2836	2822	2816	2802	2796	2820	2800	1559	840	2500	2070	5	1	62368324	1731	-7.86	0.28	12	0.08	-353.00	9963.00	3340	20240201	-16.92	2775	20241024	0.00	3340	-16.92	20240201	2775	0.00	20241024	3340	-16.92	20240201	2775	0.00	20241024	0.55	N	009580	2500	1559 억		737519	N	N	1	N	00	N
44	20241024	130248	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2800	-10	5	-0.36	71886090	25714	86.68	2790	2840	2790	3650	1970	2810	2795.60	1.18	0	-671	2836	2822	2816	2802	2796	2820	2800	1559	840	2500	2070	5	1	62368324	1746	-7.93	0.28	12	0.04	-353.00	9963.00	3340	20240201	-16.17	2790	20241024	0.36	3340	-16.17	20240201	2790	0.36	20241024	3340	-16.17	20240201	2790	0.36	20241024	0.55	N	009580	2500	1559 억		737519	N	N	1	N	00	N
45	20241024	120246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2795	-15	5	-0.53	61238875	21911	73.86	2790	2840	2790	3650	1970	2810	2794.89	1.18	0	-631	2836	2822	2816	2802	2796	2820	2800	1559	840	2500	2070	5	1	62368324	1743	-7.92	0.28	12	0.04	-353.00	9963.00	3340	20240201	-16.32	2790	20241024	0.18	3340	-16.32	20240201	2790	0.18	20241024	3340	-16.32	20240201	2790	0.18	20241024	0.55	N	009580	2500	1559 억		737519	N	N	1	N	00	N
46	20241024	110247	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2800	-10	5	-0.36	54095790	19361	65.26	2790	2840	2790	3650	1970	2810	2794.06	1.18	0	341	2836	2822	2816	2802	2796	2820	2800	1559	840	2500	2070	5	1	62368324	1746	-7.93	0.28	12	0.03	-353.00	9963.00	3340	20240201	-16.17	2790	20241024	0.36	3340	-16.17	20240201	2790	0.36	20241024	3340	-16.17	20240201	2790	0.36	20241024	0.55	N	009580	2500	1559 억		737519	N	N	1	N	00	N
47	20241024	100247	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2800	-10	5	-0.36	42464495	15209	51.27	2790	2840	2790	3650	1970	2810	2792.06	1.18	0	1255	2836	2822	2816	2802	2796	2820	2800	1559	840	2500	2070	5	1	62368324	1746	-7.93	0.28	12	0.02	-353.00	9963.00	3340	20240201	-16.17	2790	20241024	0.36	3340	-16.17	20240201	2790	0.36	20241024	3340	-16.17	20240201	2790	0.36	20241024	0.55	N	009580	2500	1559 억		737519	N	N	1	N	00	N
48	20241024	090233	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2840	30	2	1.07	3251000	1165	3.93	2790	2840	2790	3650	1970	2810	2790.56	1.18	0	-184	2836	2822	2816	2802	2796	2820	2800	1559	840	2500	2070	5	1	62368324	1771	-8.05	0.29	12	0.00	-353.00	9963.00	3340	20240201	-14.97	2790	20241024	1.79	3340	-14.97	20240201	2790	1.79	20241024	3340	-14.97	20240201	2790	1.79	20241024	0.55	N	009580	2500	1559 억		737519	N	N	1	N	00	N
49	20241023	160248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2810	-5	5	-0.18	83511890	29625	100.25	2830	2830	2810	3655	1975	2815	2818.97	1.19	0	-4546	2895	2855	2830	2790	2765	2842	2777	1559	840	2500	2080	5	1	62368324	1753	-7.96	0.28	12	0.05	-353.00	9963.00	3340	20240201	-15.87	2805	20241022	0.18	3340	-15.87	20240201	2805	0.18	20241022	3340	-15.87	20240201	2805	0.18	20241022	0.54	N	009580	2500	1559 억		741094	N	N	1	N	00	N
50	20241023	150250	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2810	-5	5	-0.18	80162775	28434	96.22	2830	2830	2810	3655	1975	2815	2819.26	1.19	0	-4013	2895	2855	2830	2790	2765	2842	2777	1559	840	2500	2080	5	1	62368324	1753	-7.96	0.28	12	0.05	-353.00	9963.00	3340	20240201	-15.87	2805	20241022	0.18	3340	-15.87	20240201	2805	0.18	20241022	3340	-15.87	20240201	2805	0.18	20241022	0.54	N	009580	2500	1559 억		741094	N	N	0	N	00	N
51	20241023	140251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2815	0	3	0.00	71503255	25355	85.80	2830	2830	2810	3655	1975	2815	2820.08	1.19	0	-3060	2895	2855	2830	2790	2765	2842	2777	1559	840	2500	2080	5	1	62368324	1756	-7.97	0.28	12	0.04	-353.00	9963.00	3340	20240201	-15.72	2805	20241022	0.36	3340	-15.72	20240201	2805	0.36	20241022	3340	-15.72	20240201	2805	0.36	20241022	0.54	N	009580	2500	1559 억		741094	N	N	0	N	00	N
52	20241023	130248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2815	0	3	0.00	40326495	14286	48.34	2830	2830	2810	3655	1975	2815	2822.80	1.19	0	-1552	2895	2855	2830	2790	2765	2842	2777	1559	840	2500	2080	5	1	62368324	1756	-7.97	0.28	12	0.02	-353.00	9963.00	3340	20240201	-15.72	2805	20241022	0.36	3340	-15.72	20240201	2805	0.36	20241022	3340	-15.72	20240201	2805	0.36	20241022	0.54	N	009580	2500	1559 억		741094	N	N	0	N	00	N
53	20241023	120246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2820	5	2	0.18	31515360	11161	37.77	2830	2830	2810	3655	1975	2815	2823.70	1.19	0	-1404	2895	2855	2830	2790	2765	2842	2777	1559	840	2500	2080	5	1	62368324	1759	-7.99	0.28	12	0.02	-353.00	9963.00	3340	20240201	-15.57	2805	20241022	0.53	3340	-15.57	20240201	2805	0.53	20241022	3340	-15.57	20240201	2805	0.53	20241022	0.54	N	009580	2500	1559 억		741094	N	N	0	N	00	N
54	20241023	110247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2830	15	2	0.53	27073595	9591	32.45	2830	2830	2810	3655	1975	2815	2822.81	1.19	0	-1372	2895	2855	2830	2790	2765	2842	2777	1559	840	2500	2080	5	1	62368324	1765	-8.02	0.28	12	0.02	-353.00	9963.00	3340	20240201	-15.27	2805	20241022	0.89	3340	-15.27	20240201	2805	0.89	20241022	3340	-15.27	20240201	2805	0.89	20241022	0.54	N	009580	2500	1559 억		741094	N	N	0	N	00	N
55	20241023	100246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2820	5	2	0.18	4942125	1754	5.94	2830	2830	2810	3655	1975	2815	2817.63	1.19	0	-1039	2895	2855	2830	2790	2765	2842	2777	1559	840	2500	2080	5	1	62368324	1759	-7.99	0.28	12	0.00	-353.00	9963.00	3340	20240201	-15.57	2805	20241022	0.53	3340	-15.57	20240201	2805	0.53	20241022	3340	-15.57	20240201	2805	0.53	20241022	0.54	N	009580	2500	1559 억		741094	N	N	0	N	00	N
56	20241023	090246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2820	5	2	0.18	637990	226	0.76	2830	2830	2820	3655	1975	2815	2822.96	1.19	0	-76	2895	2855	2830	2790	2765	2842	2777	1559	840	2500	2080	5	1	62368324	1759	-7.99	0.28	12	0.00	-353.00	9963.00	3340	20240201	-15.57	2805	20241022	0.53	3340	-15.57	20240201	2805	0.53	20241022	3340	-15.57	20240201	2805	0.53	20241022	0.54	N	009580	2500	1559 억		741094	N	N	0	N	00	N
57	20241022	160243	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2815	-15	5	-0.53	83307890	29552	78.92	2870	2870	2805	3675	1985	2830	2819.03	1.20	0	-9335	2863	2846	2838	2821	2813	2842	2817	1559	845	2500	2090	5	1	62368324	1756	-7.97	0.28	12	0.05	-353.00	9963.00	3340	20240201	-15.72	2805	20241022	0.36	3340	-15.72	20240201	2805	0.36	20241022	3340	-15.72	20240201	2805	0.36	20241022	0.54	N	009580	2500	1559 억		748726	N	N	3	N	00	N
58	20241022	150247	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2815	-15	5	-0.53	80083675	28407	75.86	2870	2870	2805	3675	1985	2830	2819.15	1.20	0	-9103	2863	2846	2838	2821	2813	2842	2817	1559	845	2500	2090	5	1	62368324	1756	-7.97	0.28	12	0.05	-353.00	9963.00	3340	20240201	-15.72	2805	20241022	0.36	3340	-15.72	20240201	2805	0.36	20241022	3340	-15.72	20240201	2805	0.36	20241022	0.54	N	009580	2500	1559 억		748726	N	N	3	N	00	N
59	20241022	140248	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2815	-15	5	-0.53	73900410	26213	70.00	2870	2870	2805	3675	1985	2830	2819.23	1.20	0	-7682	2863	2846	2838	2821	2813	2842	2817	1559	845	2500	2090	5	1	62368324	1756	-7.97	0.28	12	0.04	-353.00	9963.00	3340	20240201	-15.72	2805	20241022	0.36	3340	-15.72	20240201	2805	0.36	20241022	3340	-15.72	20240201	2805	0.36	20241022	0.54	N	009580	2500	1559 억		748726	N	N	3	N	00	N
60	20241022	130246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2825	-5	5	-0.18	67767790	24038	64.19	2870	2870	2805	3675	1985	2830	2819.19	1.20	0	-7509	2863	2846	2838	2821	2813	2842	2817	1559	845	2500	2090	5	1	62368324	1762	-8.00	0.28	12	0.04	-353.00	9963.00	3340	20240201	-15.42	2805	20241022	0.71	3340	-15.42	20240201	2805	0.71	20241022	3340	-15.42	20240201	2805	0.71	20241022	0.54	N	009580	2500	1559 억		748726	N	N	3	N	00	N
61	20241022	120246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2820	-10	5	-0.35	44546525	15814	42.23	2870	2870	2805	3675	1985	2830	2816.90	1.20	0	-7203	2863	2846	2838	2821	2813	2842	2817	1559	845	2500	2090	5	1	62368324	1759	-7.99	0.28	12	0.03	-353.00	9963.00	3340	20240201	-15.57	2805	20241022	0.53	3340	-15.57	20240201	2805	0.53	20241022	3340	-15.57	20240201	2805	0.53	20241022	0.54	N	009580	2500	1559 억		748726	N	N	3	N	00	N
62	20241022	110245	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2810	-20	5	-0.71	43341580	15386	41.09	2870	2870	2805	3675	1985	2830	2816.95	1.20	0	-7171	2863	2846	2838	2821	2813	2842	2817	1559	845	2500	2090	5	1	62368324	1753	-7.96	0.28	12	0.02	-353.00	9963.00	3340	20240201	-15.87	2805	20241022	0.18	3340	-15.87	20240201	2805	0.18	20241022	3340	-15.87	20240201	2805	0.18	20241022	0.54	N	009580	2500	1559 억		748726	N	N	3	N	00	N
63	20241022	100246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2820	-10	5	-0.35	16514475	5844	15.61	2870	2870	2820	3675	1985	2830	2825.89	1.20	0	-4556	2863	2846	2838	2821	2813	2842	2817	1559	845	2500	2090	5	1	62368324	1759	-7.99	0.28	12	0.01	-353.00	9963.00	3340	20240201	-15.57	2820	20241022	0.00	3340	-15.57	20240201	2820	0.00	20241022	3340	-15.57	20240201	2820	0.00	20241022	0.54	N	009580	2500	1559 억		748726	N	N	3	N	00	N
64	20241022	090245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2840	10	2	0.35	328650	115	0.31	2870	2870	2840	3675	1985	2830	2857.83	1.20	0	0	2863	2846	2838	2821	2813	2842	2817	1559	845	2500	2090	5	1	62368324	1771	-8.05	0.29	12	0.00	-353.00	9963.00	3340	20240201	-14.97	2830	20240909	0.35	3340	-14.97	20240201	2830	0.35	20240909	3340	-14.97	20240201	2830	0.35	20240909	0.54	N	009580	2500	1559 억		748726	N	N	3	N	00	N
65	20241021	160244	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2830	-15	5	-0.53	106181675	37445	79.74	2845	2855	2830	3695	1995	2845	2835.67	1.21	0	-4853	2885	2865	2850	2830	2815	2857	2822	1559	850	2500	2100	5	1	62368324	1765	-8.02	0.28	12	0.06	-353.00	9963.00	3340	20240201	-15.27	2830	20241021	0.00	3340	-15.27	20240201	2830	0.00	20241021	3340	-15.27	20240201	2830	0.00	20241021	0.53	N	009580	2500	1559 억		752937	N	N	3	N	00	N
66	20241021	150246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2835	-10	5	-0.35	86304395	30425	64.79	2845	2855	2830	3695	1995	2845	2836.63	1.21	0	-4612	2885	2865	2850	2830	2815	2857	2822	1559	850	2500	2100	5	1	62368324	1768	-8.03	0.28	12	0.05	-353.00	9963.00	3340	20240201	-15.12	2830	20241021	0.18	3340	-15.12	20240201	2830	0.18	20241021	3340	-15.12	20240201	2830	0.18	20241021	0.53	N	009580	2500	1559 억		752937	N	N	3	N	00	N
67	20241021	140246	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2835	-10	5	-0.35	54464995	19191	40.87	2845	2855	2830	3695	1995	2845	2838.05	1.21	0	-2787	2885	2865	2850	2830	2815	2857	2822	1559	850	2500	2100	5	1	62368324	1768	-8.03	0.28	12	0.03	-353.00	9963.00	3340	20240201	-15.12	2830	20241021	0.18	3340	-15.12	20240201	2830	0.18	20241021	3340	-15.12	20240201	2830	0.18	20241021	0.53	N	009580	2500	1559 억		752937	N	N	3	N	00	N
68	20241021	130245	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2840	-5	5	-0.18	50502540	17795	37.89	2845	2855	2830	3695	1995	2845	2838.02	1.21	0	-2626	2885	2865	2850	2830	2815	2857	2822	1559	850	2500	2100	5	1	62368324	1771	-8.05	0.29	12	0.03	-353.00	9963.00	3340	20240201	-14.97	2830	20241021	0.35	3340	-14.97	20240201	2830	0.35	20241021	3340	-14.97	20240201	2830	0.35	20241021	0.53	N	009580	2500	1559 억		752937	N	N	3	N	00	N
69	20241021	120245	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2840	-5	5	-0.18	46790275	16488	35.11	2845	2855	2830	3695	1995	2845	2837.84	1.21	0	-1908	2885	2865	2850	2830	2815	2857	2822	1559	850	2500	2100	5	1	62368324	1771	-8.05	0.29	12	0.03	-353.00	9963.00	3340	20240201	-14.97	2830	20241021	0.35	3340	-14.97	20240201	2830	0.35	20241021	3340	-14.97	20240201	2830	0.35	20241021	0.53	N	009580	2500	1559 억		752937	N	N	3	N	00	N
70	20241021	110243	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2840	-5	5	-0.18	27268370	9606	20.46	2845	2855	2830	3695	1995	2845	2838.68	1.21	0	-1339	2885	2865	2850	2830	2815	2857	2822	1559	850	2500	2100	5	1	62368324	1771	-8.05	0.29	12	0.02	-353.00	9963.00	3340	20240201	-14.97	2830	20241021	0.35	3340	-14.97	20240201	2830	0.35	20241021	3340	-14.97	20240201	2830	0.35	20241021	0.53	N	009580	2500	1559 억		752937	N	N	3	N	00	N
71	20241021	100246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2845	0	3	0.00	4934235	1737	3.70	2845	2855	2835	3695	1995	2845	2840.66	1.21	0	-783	2885	2865	2850	2830	2815	2857	2822	1559	850	2500	2100	5	1	62368324	1774	-8.06	0.29	12	0.00	-353.00	9963.00	3340	20240201	-14.82	2830	20240909	0.53	3340	-14.82	20240201	2830	0.53	20240909	3340	-14.82	20240201	2830	0.53	20240909	0.53	N	009580	2500	1559 억		752937	N	N	3	N	00	N
72	20241021	090244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2845	0	3	0.00	324610	114	0.24	2845	2855	2845	3695	1995	2845	2847.46	1.21	0	-13	2885	2865	2850	2830	2815	2857	2822	1559	850	2500	2100	5	1	62368324	1774	-8.06	0.29	12	0.00	-353.00	9963.00	3340	20240201	-14.82	2830	20240909	0.53	3340	-14.82	20240201	2830	0.53	20240909	3340	-14.82	20240201	2830	0.53	20240909	0.53	N	009580	2500	1559 억		752937	N	N	3	N	00	N
73	20241018	160244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2845	-15	5	-0.52	133721600	46948	102.92	2865	2870	2835	3715	2005	2860	2848.29	1.22	0	-5050	2900	2880	2865	2845	2830	2872	2837	1559	855	2500	2110	5	1	62368324	1774	-8.06	0.29	12	0.08	-353.00	9963.00	3340	20240201	-14.82	2830	20240909	0.53	3340	-14.82	20240201	2830	0.53	20240909	3340	-14.82	20240201	2830	0.53	20240909	0.52	N	009580	2500	1559 억		757987	N	N	3	N	00	N
74	20241018	150248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2840	-20	5	-0.70	121970900	42812	93.86	2865	2870	2835	3715	2005	2860	2848.99	1.22	0	-3760	2900	2880	2865	2845	2830	2872	2837	1559	855	2500	2110	5	1	62368324	1771	-8.05	0.29	12	0.07	-353.00	9963.00	3340	20240201	-14.97	2830	20240909	0.35	3340	-14.97	20240201	2830	0.35	20240909	3340	-14.97	20240201	2830	0.35	20240909	0.52	N	009580	2500	1559 억		757987	N	N	13	N	00	N
75	20241018	140253	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2845	-15	5	-0.52	105620310	37056	81.24	2865	2870	2845	3715	2005	2860	2850.29	1.22	0	-3562	2900	2880	2865	2845	2830	2872	2837	1559	855	2500	2110	5	1	62368324	1774	-8.06	0.29	12	0.06	-353.00	9963.00	3340	20240201	-14.82	2830	20240909	0.53	3340	-14.82	20240201	2830	0.53	20240909	3340	-14.82	20240201	2830	0.53	20240909	0.52	N	009580	2500	1559 억		757987	N	N	13	N	00	N
76	20241018	130245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2860	0	3	0.00	53774455	18843	41.31	2865	2870	2850	3715	2005	2860	2853.82	1.22	0	-2980	2900	2880	2865	2845	2830	2872	2837	1559	855	2500	2110	5	1	62368324	1784	-8.10	0.29	12	0.03	-353.00	9963.00	3340	20240201	-14.37	2830	20240909	1.06	3340	-14.37	20240201	2830	1.06	20240909	3340	-14.37	20240201	2830	1.06	20240909	0.52	N	009580	2500	1559 억		757987	N	N	13	N	00	N
77	20241018	120251	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2855	-5	5	-0.17	42291035	14818	32.49	2865	2870	2850	3715	2005	2860	2854.03	1.22	0	-1538	2900	2880	2865	2845	2830	2872	2837	1559	855	2500	2110	5	1	62368324	1781	-8.09	0.29	12	0.02	-353.00	9963.00	3340	20240201	-14.52	2830	20240909	0.88	3340	-14.52	20240201	2830	0.88	20240909	3340	-14.52	20240201	2830	0.88	20240909	0.52	N	009580	2500	1559 억		757987	N	N	13	N	00	N
78	20241018	110248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2865	5	2	0.17	15620965	5471	11.99	2865	2870	2850	3715	2005	2860	2855.23	1.22	0	-714	2900	2880	2865	2845	2830	2872	2837	1559	855	2500	2110	5	1	62368324	1787	-8.12	0.29	12	0.01	-353.00	9963.00	3340	20240201	-14.22	2830	20240909	1.24	3340	-14.22	20240201	2830	1.24	20240909	3340	-14.22	20240201	2830	1.24	20240909	0.52	N	009580	2500	1559 억		757987	N	N	13	N	00	N
79	20241018	100245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2860	0	3	0.00	14094535	4938	10.83	2865	2865	2850	3715	2005	2860	2854.30	1.22	0	-374	2900	2880	2865	2845	2830	2872	2837	1559	855	2500	2110	5	1	62368324	1784	-8.10	0.29	12	0.01	-353.00	9963.00	3340	20240201	-14.37	2830	20240909	1.06	3340	-14.37	20240201	2830	1.06	20240909	3340	-14.37	20240201	2830	1.06	20240909	0.52	N	009580	2500	1559 억		757987	N	N	13	N	00	N
80	20241018	090245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2865	5	2	0.17	3171160	1107	2.43	2865	2865	2860	3715	2005	2860	2864.64	1.22	0	-89	2900	2880	2865	2845	2830	2872	2837	1559	855	2500	2110	5	1	62368324	1787	-8.12	0.29	12	0.00	-353.00	9963.00	3340	20240201	-14.22	2830	20240909	1.24	3340	-14.22	20240201	2830	1.24	20240909	3340	-14.22	20240201	2830	1.24	20240909	0.52	N	009580	2500	1559 억		757987	N	N	13	N	00	N
81	20241017	160244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2860	-20	5	-0.69	128978910	45055	90.71	2885	2885	2850	3740	2020	2880	2862.60	1.22	0	-2912	2946	2912	2891	2857	2836	2902	2847	1559	860	2500	2130	5	1	62368324	1784	-8.10	0.29	12	0.07	-353.00	9963.00	3340	20240201	-14.37	2830	20240909	1.06	3340	-14.37	20240201	2830	1.06	20240909	3340	-14.37	20240201	2830	1.06	20240909	0.50	N	009580	2500	1559 억		761109	N	N	13	N	00	N
82	20241017	150245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2865	-15	5	-0.52	96271590	33608	67.67	2885	2885	2855	3740	2020	2880	2864.41	1.22	0	-2301	2946	2912	2891	2857	2836	2902	2847	1559	860	2500	2130	5	1	62368324	1787	-8.12	0.29	12	0.05	-353.00	9963.00	3340	20240201	-14.22	2830	20240909	1.24	3340	-14.22	20240201	2830	1.24	20240909	3340	-14.22	20240201	2830	1.24	20240909	0.50	N	009580	2500	1559 억		761109	N	N	15	N	00	N
83	20241017	140244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2870	-10	5	-0.35	54921120	19155	38.57	2885	2885	2860	3740	2020	2880	2867.01	1.22	0	-1639	2946	2912	2891	2857	2836	2902	2847	1559	860	2500	2130	5	1	62368324	1790	-8.13	0.29	12	0.03	-353.00	9963.00	3340	20240201	-14.07	2830	20240909	1.41	3340	-14.07	20240201	2830	1.41	20240909	3340	-14.07	20240201	2830	1.41	20240909	0.50	N	009580	2500	1559 억		761109	N	N	15	N	00	N
84	20241017	130245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2875	-5	5	-0.17	51987970	18133	36.51	2885	2885	2860	3740	2020	2880	2866.83	1.22	0	-1746	2946	2912	2891	2857	2836	2902	2847	1559	860	2500	2130	5	1	62368324	1793	-8.14	0.29	12	0.03	-353.00	9963.00	3340	20240201	-13.92	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.50	N	009580	2500	1559 억		761109	N	N	15	N	00	N
85	20241017	120245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2870	-10	5	-0.35	49723685	17344	34.92	2885	2885	2860	3740	2020	2880	2866.70	1.22	0	-1517	2946	2912	2891	2857	2836	2902	2847	1559	860	2500	2130	5	1	62368324	1790	-8.13	0.29	12	0.03	-353.00	9963.00	3340	20240201	-14.07	2830	20240909	1.41	3340	-14.07	20240201	2830	1.41	20240909	3340	-14.07	20240201	2830	1.41	20240909	0.50	N	009580	2500	1559 억		761109	N	N	15	N	00	N
86	20241017	110246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2865	-15	5	-0.52	44846590	15643	31.50	2885	2885	2860	3740	2020	2880	2866.64	1.22	0	-1396	2946	2912	2891	2857	2836	2902	2847	1559	860	2500	2130	5	1	62368324	1787	-8.12	0.29	12	0.03	-353.00	9963.00	3340	20240201	-14.22	2830	20240909	1.24	3340	-14.22	20240201	2830	1.24	20240909	3340	-14.22	20240201	2830	1.24	20240909	0.50	N	009580	2500	1559 억		761109	N	N	15	N	00	N
87	20241017	100245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2865	-15	5	-0.52	20388385	7101	14.30	2885	2885	2865	3740	2020	2880	2870.84	1.22	0	-831	2946	2912	2891	2857	2836	2902	2847	1559	860	2500	2130	5	1	62368324	1787	-8.12	0.29	12	0.01	-353.00	9963.00	3340	20240201	-14.22	2830	20240909	1.24	3340	-14.22	20240201	2830	1.24	20240909	3340	-14.22	20240201	2830	1.24	20240909	0.50	N	009580	2500	1559 억		761109	N	N	15	N	00	N
88	20241017	090243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	5	2	0.17	1837625	638	1.28	2885	2885	2880	3740	2020	2880	2880.52	1.22	0	25	2946	2912	2891	2857	2836	2902	2847	1559	860	2500	2130	5	1	62368324	1799	-8.17	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.50	N	009580	2500	1559 억		761109	N	N	15	N	00	N
89	20241016	160243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2880	-25	5	-0.86	140495915	48766	48.15	2925	2925	2870	3775	2035	2905	2881.02	1.23	0	-2717	3011	2957	2931	2877	2851	2945	2865	1559	870	2500	2140	5	1	62368324	1796	-8.16	0.29	12	0.08	-353.00	9963.00	3340	20240201	-13.77	2830	20240909	1.77	3340	-13.77	20240201	2830	1.77	20240909	3340	-13.77	20240201	2830	1.77	20240909	0.52	N	009580	2500	1559 억		765513	N	N	15	N	00	N
90	20241016	150244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-20	5	-0.69	126418865	43880	43.33	2925	2925	2870	3775	2035	2905	2881.01	1.23	0	-2458	3011	2957	2931	2877	2851	2945	2865	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.07	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.52	N	009580	2500	1559 억		765513	N	N	43	N	00	N
91	20241016	140244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-20	5	-0.69	120019060	41658	41.14	2925	2925	2870	3775	2035	2905	2881.06	1.23	0	-2336	3011	2957	2931	2877	2851	2945	2865	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.07	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.52	N	009580	2500	1559 억		765513	N	N	43	N	00	N
92	20241016	130244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-20	5	-0.69	110428780	38330	37.85	2925	2925	2870	3775	2035	2905	2881.00	1.23	0	-2306	3011	2957	2931	2877	2851	2945	2865	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.06	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.52	N	009580	2500	1559 억		765513	N	N	43	N	00	N
93	20241016	120243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-20	5	-0.69	101914415	35371	34.93	2925	2925	2870	3775	2035	2905	2881.30	1.23	0	-1544	3011	2957	2931	2877	2851	2945	2865	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.06	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.52	N	009580	2500	1559 억		765513	N	N	43	N	00	N
94	20241016	110244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-20	5	-0.69	66152240	22926	22.64	2925	2925	2875	3775	2035	2905	2885.47	1.23	0	-489	3011	2957	2931	2877	2851	2945	2865	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.04	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.52	N	009580	2500	1559 억		765513	N	N	43	N	00	N
95	20241016	100243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-20	5	-0.69	41912695	14504	14.32	2925	2925	2875	3775	2035	2905	2889.73	1.23	0	-183	3011	2957	2931	2877	2851	2945	2865	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.02	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.52	N	009580	2500	1559 억		765513	N	N	43	N	00	N
96	20241016	090244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2905	0	3	0.00	3353255	1149	1.13	2925	2925	2905	3775	2035	2905	2918.41	1.23	0	-367	3011	2957	2931	2877	2851	2945	2865	1559	870	2500	2140	5	1	62368324	1812	-8.23	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.52	N	009580	2500	1559 억		765513	N	N	43	N	00	N
97	20241015	160242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2905	-60	5	-2.02	295886000	101227	10.46	2975	2985	2905	3850	2080	2965	2922.48	1.23	0	1006	3191	3077	2976	2862	2761	3135	2920	1559	885	2500	2190	5	1	62368324	1812	-8.23	0.29	12	0.16	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.52	N	009580	2500	1559 억		765058	N	N	43	N	00	N
98	20241015	150244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2910	-55	5	-1.85	285075100	97507	10.07	2975	2985	2905	3850	2080	2965	2923.11	1.23	0	1306	3191	3077	2976	2862	2761	3135	2920	1559	885	2500	2190	5	1	62368324	1815	-8.24	0.29	12	0.16	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.52	N	009580	2500	1559 억		765058	N	N	21	N	00	N
99	20241015	140244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2915	-50	5	-1.69	272348505	93131	9.62	2975	2985	2905	3850	2080	2965	2923.82	1.23	0	1268	3191	3077	2976	2862	2761	3135	2920	1559	885	2500	2190	5	1	62368324	1818	-8.26	0.29	12	0.15	-353.00	9963.00	3340	20240201	-12.72	2830	20240909	3.00	3340	-12.72	20240201	2830	3.00	20240909	3340	-12.72	20240201	2830	3.00	20240909	0.52	N	009580	2500	1559 억		765058	N	N	21	N	00	N
100	20241015	130244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2915	-50	5	-1.69	265480355	90774	9.38	2975	2985	2905	3850	2080	2965	2924.08	1.23	0	1497	3191	3077	2976	2862	2761	3135	2920	1559	885	2500	2190	5	1	62368324	1818	-8.26	0.29	12	0.15	-353.00	9963.00	3340	20240201	-12.72	2830	20240909	3.00	3340	-12.72	20240201	2830	3.00	20240909	3340	-12.72	20240201	2830	3.00	20240909	0.52	N	009580	2500	1559 억		765058	N	N	21	N	00	N
101	20241015	120243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2920	-45	5	-1.52	251336865	85912	8.87	2975	2985	2905	3850	2080	2965	2924.95	1.23	0	1479	3191	3077	2976	2862	2761	3135	2920	1559	885	2500	2190	5	1	62368324	1821	-8.27	0.29	12	0.14	-353.00	9963.00	3340	20240201	-12.57	2830	20240909	3.18	3340	-12.57	20240201	2830	3.18	20240909	3340	-12.57	20240201	2830	3.18	20240909	0.52	N	009580	2500	1559 억		765058	N	N	21	N	00	N
102	20241015	110244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2910	-55	5	-1.85	223395725	76310	7.88	2975	2985	2905	3850	2080	2965	2926.87	1.23	0	2249	3191	3077	2976	2862	2761	3135	2920	1559	885	2500	2190	5	1	62368324	1815	-8.24	0.29	12	0.12	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.52	N	009580	2500	1559 억		765058	N	N	21	N	00	N
103	20241015	100245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2905	-60	5	-2.02	192665060	65739	6.79	2975	2985	2905	3850	2080	2965	2930.11	1.23	0	1640	3191	3077	2976	2862	2761	3135	2920	1559	885	2500	2190	5	1	62368324	1812	-8.23	0.29	12	0.11	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.52	N	009580	2500	1559 억		765058	N	N	21	N	00	N
104	20241015	090242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2950	-15	5	-0.51	60978625	20589	2.13	2975	2985	2915	3850	2080	2965	2961.50	1.23	0	3884	3191	3077	2976	2862	2761	3135	2920	1559	885	2500	2190	5	1	62368324	1840	-8.36	0.30	12	0.03	-353.00	9963.00	3340	20240201	-11.68	2830	20240909	4.24	3340	-11.68	20240201	2830	4.24	20240909	3340	-11.68	20240201	2830	4.24	20240909	0.52	N	009580	2500	1559 억		765058	N	N	21	N	00	N
105	20241014	160239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2965	100	2	3.49	2804038710	942326	4111.37	2935	3090	2875	3720	2010	2865	2975.70	1.22	0	-4447	2895	2880	2870	2855	2845	2875	2850	1559	855	2500	2120	5	1	62368324	1849	-8.40	0.30	12	1.51	-353.00	9963.00	3340	20240201	-11.23	2830	20240909	4.77	3340	-11.23	20240201	2830	4.77	20240909	3340	-11.23	20240201	2830	4.77	20240909	0.50	N	009580	2500	1559 억		762101	N	N	21	N	00	N
106	20241014	150240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2950	85	2	2.97	2729439870	917077	4001.21	2935	3090	2875	3720	2010	2865	2976.24	1.22	0	-5688	2895	2880	2870	2855	2845	2875	2850	1559	855	2500	2120	5	1	62368324	1840	-8.36	0.30	12	1.47	-353.00	9963.00	3340	20240201	-11.68	2830	20240909	4.24	3340	-11.68	20240201	2830	4.24	20240909	3340	-11.68	20240201	2830	4.24	20240909	0.50	N	009580	2500	1559 억		762101	N	N	0	N	00	N
107	20241014	140240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2920	55	2	1.92	2605024960	874875	3817.08	2935	3090	2875	3720	2010	2865	2977.60	1.22	0	-4600	2895	2880	2870	2855	2845	2875	2850	1559	855	2500	2120	5	1	62368324	1821	-8.27	0.29	12	1.40	-353.00	9963.00	3340	20240201	-12.57	2830	20240909	3.18	3340	-12.57	20240201	2830	3.18	20240909	3340	-12.57	20240201	2830	3.18	20240909	0.50	N	009580	2500	1559 억		762101	N	N	0	N	00	N
108	20241014	130240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2965	100	2	3.49	2566016200	861578	3759.07	2935	3090	2875	3720	2010	2865	2978.27	1.22	0	-4174	2895	2880	2870	2855	2845	2875	2850	1559	855	2500	2120	5	1	62368324	1849	-8.40	0.30	12	1.38	-353.00	9963.00	3340	20240201	-11.23	2830	20240909	4.77	3340	-11.23	20240201	2830	4.77	20240909	3340	-11.23	20240201	2830	4.77	20240909	0.50	N	009580	2500	1559 억		762101	N	N	0	N	00	N
109	20241014	120237	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2925	60	2	2.09	2475482370	830704	3624.36	2935	3090	2875	3720	2010	2865	2979.98	1.22	0	-4788	2895	2880	2870	2855	2845	2875	2850	1559	855	2500	2120	5	1	62368324	1824	-8.29	0.29	12	1.33	-353.00	9963.00	3340	20240201	-12.43	2830	20240909	3.36	3340	-12.43	20240201	2830	3.36	20240909	3340	-12.43	20240201	2830	3.36	20240909	0.50	N	009580	2500	1559 억		762101	N	N	0	N	00	N
110	20241014	110238	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2950	85	2	2.97	2078077035	696979	3040.92	2935	3090	2875	3720	2010	2865	2981.55	1.22	0	-11413	2895	2880	2870	2855	2845	2875	2850	1559	855	2500	2120	5	1	62368324	1840	-8.36	0.30	12	1.12	-353.00	9963.00	3340	20240201	-11.68	2830	20240909	4.24	3340	-11.68	20240201	2830	4.24	20240909	3340	-11.68	20240201	2830	4.24	20240909	0.50	N	009580	2500	1559 억		762101	N	N	0	N	00	N
111	20241014	100239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2900	35	2	1.22	1954882010	654964	2857.61	2935	3090	2875	3720	2010	2865	2984.72	1.22	0	-4704	2895	2880	2870	2855	2845	2875	2850	1559	855	2500	2120	5	1	62368324	1809	-8.22	0.29	12	1.05	-353.00	9963.00	3340	20240201	-13.17	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.50	N	009580	2500	1559 억		762101	N	N	0	N	00	N
112	20241014	090241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2985	120	2	4.19	106443950	35816	156.27	2935	3030	2930	3720	2010	2865	2971.97	1.22	0	-3315	2895	2880	2870	2855	2845	2875	2850	1559	855	2500	2120	5	1	62368324	1862	-8.46	0.30	12	0.06	-353.00	9963.00	3340	20240201	-10.63	2830	20240909	5.48	3340	-10.63	20240201	2830	5.48	20240909	3340	-10.63	20240201	2830	5.48	20240909	0.50	N	009580	2500	1559 억		762101	N	N	0	N	00	N
113	20241011	160236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2865	-5	5	-0.17	65789105	22920	54.62	2880	2885	2860	3730	2010	2870	2870.38	1.22	0	-74	2956	2912	2886	2842	2816	2900	2830	1559	860	2500	2120	5	1	62368324	1787	-8.12	0.29	12	0.04	-353.00	9963.00	3340	20240201	-14.22	2830	20240909	1.24	3340	-14.22	20240201	2830	1.24	20240909	3340	-14.22	20240201	2830	1.24	20240909	0.51	N	009580	2500	1559 억		762865	N	N	0	N	00	N
114	20241011	150238	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2875	5	2	0.17	52405780	18249	43.49	2880	2885	2860	3730	2010	2870	2871.71	1.22	0	-880	2956	2912	2886	2842	2816	2900	2830	1559	860	2500	2120	5	1	62368324	1793	-8.14	0.29	12	0.03	-353.00	9963.00	3340	20240201	-13.92	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.51	N	009580	2500	1559 억		762865	N	N	0	N	00	N
115	20241011	140239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2880	10	2	0.35	48191475	16781	39.99	2880	2885	2860	3730	2010	2870	2871.79	1.22	0	-1372	2956	2912	2886	2842	2816	2900	2830	1559	860	2500	2120	5	1	62368324	1796	-8.16	0.29	12	0.03	-353.00	9963.00	3340	20240201	-13.77	2830	20240909	1.77	3340	-13.77	20240201	2830	1.77	20240909	3340	-13.77	20240201	2830	1.77	20240909	0.51	N	009580	2500	1559 억		762865	N	N	0	N	00	N
116	20241011	130239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2880	10	2	0.35	36798790	12821	30.55	2880	2880	2860	3730	2010	2870	2870.20	1.22	0	-1206	2956	2912	2886	2842	2816	2900	2830	1559	860	2500	2120	5	1	62368324	1796	-8.16	0.29	12	0.02	-353.00	9963.00	3340	20240201	-13.77	2830	20240909	1.77	3340	-13.77	20240201	2830	1.77	20240909	3340	-13.77	20240201	2830	1.77	20240909	0.51	N	009580	2500	1559 억		762865	N	N	0	N	00	N
117	20241011	120239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2875	5	2	0.17	18675470	6508	15.51	2880	2880	2860	3730	2010	2870	2869.62	1.22	0	-684	2956	2912	2886	2842	2816	2900	2830	1559	860	2500	2120	5	1	62368324	1793	-8.14	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.92	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.51	N	009580	2500	1559 억		762865	N	N	0	N	00	N
118	20241011	110238	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2875	5	2	0.17	14711630	5128	12.22	2880	2880	2860	3730	2010	2870	2868.88	1.22	0	-415	2956	2912	2886	2842	2816	2900	2830	1559	860	2500	2120	5	1	62368324	1793	-8.14	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.92	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.51	N	009580	2500	1559 억		762865	N	N	0	N	00	N
119	20241011	100244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2875	5	2	0.17	11825720	4122	9.82	2880	2880	2860	3730	2010	2870	2868.93	1.22	0	-455	2956	2912	2886	2842	2816	2900	2830	1559	860	2500	2120	5	1	62368324	1793	-8.14	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.92	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.51	N	009580	2500	1559 억		762865	N	N	0	N	00	N
120	20241011	090239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2880	10	2	0.35	1968470	684	1.63	2880	2880	2875	3730	2010	2870	2877.88	1.22	0	-326	2956	2912	2886	2842	2816	2900	2830	1559	860	2500	2120	5	1	62368324	1796	-8.16	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.77	2830	20240909	1.77	3340	-13.77	20240201	2830	1.77	20240909	3340	-13.77	20240201	2830	1.77	20240909	0.51	N	009580	2500	1559 억		762865	N	N	0	N	00	N
121	20241010	160243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2870	-40	5	-1.37	120736280	41962	63.84	2905	2930	2860	3780	2040	2910	2877.28	1.23	0	-4995	2933	2921	2898	2886	2863	2927	2892	1559	870	2500	2150	5	1	62368324	1790	-8.13	0.29	12	0.07	-353.00	9963.00	3340	20240201	-14.07	2830	20240909	1.41	3340	-14.07	20240201	2830	1.41	20240909	3340	-14.07	20240201	2830	1.41	20240909	0.50	N	009580	2500	1559 억		768130	N	N	1	N	00	N
122	20241010	150247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2870	-40	5	-1.37	116001620	40313	61.33	2905	2930	2860	3780	2040	2910	2877.52	1.23	0	-4718	2933	2921	2898	2886	2863	2927	2892	1559	870	2500	2150	5	1	62368324	1790	-8.13	0.29	12	0.06	-353.00	9963.00	3340	20240201	-14.07	2830	20240909	1.41	3340	-14.07	20240201	2830	1.41	20240909	3340	-14.07	20240201	2830	1.41	20240909	0.50	N	009580	2500	1559 억		768130	N	N	1	N	00	N
123	20241010	140244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-25	5	-0.86	112343860	39041	59.39	2905	2930	2860	3780	2040	2910	2877.59	1.23	0	-4215	2933	2921	2898	2886	2863	2927	2892	1559	870	2500	2150	5	1	62368324	1799	-8.17	0.29	12	0.06	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.50	N	009580	2500	1559 억		768130	N	N	1	N	00	N
124	20241010	130244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2875	-35	5	-1.20	105786600	36759	55.92	2905	2930	2860	3780	2040	2910	2877.84	1.23	0	-2665	2933	2921	2898	2886	2863	2927	2892	1559	870	2500	2150	5	1	62368324	1793	-8.14	0.29	12	0.06	-353.00	9963.00	3340	20240201	-13.92	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.50	N	009580	2500	1559 억		768130	N	N	1	N	00	N
125	20241010	120244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-25	5	-0.86	68395675	23726	36.09	2905	2930	2870	3780	2040	2910	2882.73	1.23	0	-3368	2933	2921	2898	2886	2863	2927	2892	1559	870	2500	2150	5	1	62368324	1799	-8.17	0.29	12	0.04	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.50	N	009580	2500	1559 억		768130	N	N	1	N	00	N
126	20241010	110242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-25	5	-0.86	30520525	10565	16.07	2905	2930	2880	3780	2040	2910	2888.83	1.23	0	-2761	2933	2921	2898	2886	2863	2927	2892	1559	870	2500	2150	5	1	62368324	1799	-8.17	0.29	12	0.02	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.50	N	009580	2500	1559 억		768130	N	N	1	N	00	N
127	20241010	100243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2890	-20	5	-0.69	22880650	7919	12.05	2905	2930	2880	3780	2040	2910	2889.34	1.23	0	-2102	2933	2921	2898	2886	2863	2927	2892	1559	870	2500	2150	5	1	62368324	1802	-8.19	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.47	2830	20240909	2.12	3340	-13.47	20240201	2830	2.12	20240909	3340	-13.47	20240201	2830	2.12	20240909	0.50	N	009580	2500	1559 억		768130	N	N	1	N	00	N
128	20241010	090243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2895	-15	5	-0.52	673300	232	0.35	2905	2910	2895	3780	2040	2910	2902.16	1.23	0	-123	2933	2921	2898	2886	2863	2927	2892	1559	870	2500	2150	5	1	62368324	1806	-8.20	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.32	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.50	N	009580	2500	1559 억		768130	N	N	1	N	00	N
129	20241008	160243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2910	5	2	0.17	189651775	65640	277.52	2905	2910	2875	3775	2035	2905	2889.27	1.24	0	4553	2945	2925	2905	2885	2865	2935	2895	1559	870	2500	2140	5	1	62368324	1815	-8.24	0.29	12	0.11	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.51	N	009580	2500	1559 억		772103	N	N	1	N	00	N
130	20241008	150244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2890	-15	5	-0.52	149699810	51860	219.26	2905	2905	2875	3775	2035	2905	2886.61	1.24	0	-2162	2945	2925	2905	2885	2865	2935	2895	1559	870	2500	2140	5	1	62368324	1802	-8.19	0.29	12	0.08	-353.00	9963.00	3340	20240201	-13.47	2830	20240909	2.12	3340	-13.47	20240201	2830	2.12	20240909	3340	-13.47	20240201	2830	2.12	20240909	0.51	N	009580	2500	1559 억		772103	N	N	2	N	00	N
131	20241008	140244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-20	5	-0.69	134162740	46488	196.55	2905	2905	2875	3775	2035	2905	2885.96	1.24	0	-1797	2945	2925	2905	2885	2865	2935	2895	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.07	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.51	N	009580	2500	1559 억		772103	N	N	2	N	00	N
132	20241008	130243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-20	5	-0.69	131024650	45400	191.95	2905	2905	2875	3775	2035	2905	2886.01	1.24	0	-1480	2945	2925	2905	2885	2865	2935	2895	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.07	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.51	N	009580	2500	1559 억		772103	N	N	2	N	00	N
133	20241008	120243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2895	-10	5	-0.34	115881415	40137	169.70	2905	2905	2875	3775	2035	2905	2887.15	1.24	0	-1373	2945	2925	2905	2885	2865	2935	2895	1559	870	2500	2140	5	1	62368324	1806	-8.20	0.29	12	0.06	-353.00	9963.00	3340	20240201	-13.32	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.51	N	009580	2500	1559 억		772103	N	N	2	N	00	N
134	20241008	110243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2890	-15	5	-0.52	88825190	30774	130.11	2905	2905	2875	3775	2035	2905	2886.37	1.24	0	-1935	2945	2925	2905	2885	2865	2935	2895	1559	870	2500	2140	5	1	62368324	1802	-8.19	0.29	12	0.05	-353.00	9963.00	3340	20240201	-13.47	2830	20240909	2.12	3340	-13.47	20240201	2830	2.12	20240909	3340	-13.47	20240201	2830	2.12	20240909	0.51	N	009580	2500	1559 억		772103	N	N	2	N	00	N
135	20241008	100244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2895	-10	5	-0.34	14758440	5104	21.58	2905	2905	2885	3775	2035	2905	2891.54	1.24	0	-2610	2945	2925	2905	2885	2865	2935	2895	1559	870	2500	2140	5	1	62368324	1806	-8.20	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.32	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.51	N	009580	2500	1559 억		772103	N	N	2	N	00	N
136	20241008	090243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2900	-5	5	-0.17	1555160	536	2.27	2905	2905	2895	3775	2035	2905	2901.42	1.24	0	1	2945	2925	2905	2885	2865	2935	2895	1559	870	2500	2140	5	1	62368324	1809	-8.22	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.17	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.51	N	009580	2500	1559 억		772103	N	N	2	N	00	N
137	20241007	160242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	0	3	0.00	68528400	23652	36.56	2890	2925	2885	3775	2035	2905	2897.36	1.24	0	-8488	2995	2950	2910	2865	2825	2972	2887	1559	870	2500	2140	5	1	62368324	1812	-8.23	0.29	12	0.04	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.51	N	009580	2500	1559 억		774391	N	N	2	N	00	N
138	20241007	150240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2895	-10	5	-0.34	52164100	18013	27.84	2890	2925	2885	3775	2035	2905	2895.91	1.24	0	-8019	2995	2950	2910	2865	2825	2972	2887	1559	870	2500	2140	5	1	62368324	1806	-8.20	0.29	12	0.03	-353.00	9963.00	3340	20240201	-13.32	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.51	N	009580	2500	1559 억		774391	N	N	0	N	00	N
139	20241007	140258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-5	5	-0.17	47185440	16292	25.18	2890	2925	2885	3775	2035	2905	2896.23	1.24	0	-6441	2995	2950	2910	2865	2825	2972	2887	1559	870	2500	2140	5	1	62368324	1809	-8.22	0.29	12	0.03	-353.00	9963.00	3340	20240201	-13.17	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.51	N	009580	2500	1559 억		774391	N	N	0	N	00	N
140	20241007	130240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2895	-10	5	-0.34	34523155	11919	18.42	2890	2925	2885	3775	2035	2905	2896.48	1.24	0	-4131	2995	2950	2910	2865	2825	2972	2887	1559	870	2500	2140	5	1	62368324	1806	-8.20	0.29	12	0.02	-353.00	9963.00	3340	20240201	-13.32	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.51	N	009580	2500	1559 억		774391	N	N	0	N	00	N
141	20241007	120306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-20	5	-0.69	24312535	8392	12.97	2890	2925	2885	3775	2035	2905	2897.11	1.24	0	-2295	2995	2950	2910	2865	2825	2972	2887	1559	870	2500	2140	5	1	62368324	1799	-8.17	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.51	N	009580	2500	1559 억		774391	N	N	0	N	00	N
142	20241007	110239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	0	3	0.00	11504150	3966	6.13	2890	2925	2890	3775	2035	2905	2900.69	1.24	0	-1105	2995	2950	2910	2865	2825	2972	2887	1559	870	2500	2140	5	1	62368324	1812	-8.23	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.51	N	009580	2500	1559 억		774391	N	N	0	N	00	N
143	20241007	100236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	-5	5	-0.17	3515860	1214	1.88	2890	2925	2890	3775	2035	2905	2896.10	1.24	0	204	2995	2950	2910	2865	2825	2972	2887	1559	870	2500	2140	5	1	62368324	1809	-8.22	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.17	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.51	N	009580	2500	1559 억		774391	N	N	0	N	00	N
144	20241007	090227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2925	20	2	0.69	1977740	684	1.06	2890	2925	2890	3775	2035	2905	2891.43	1.24	0	-118	2995	2950	2910	2865	2825	2972	2887	1559	870	2500	2140	5	1	62368324	1824	-8.29	0.29	12	0.00	-353.00	9963.00	3340	20240201	-12.43	2830	20240909	3.36	3340	-12.43	20240201	2830	3.36	20240909	3340	-12.43	20240201	2830	3.36	20240909	0.51	N	009580	2500	1559 억		774391	N	N	0	N	00	N
145	20241004	160230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	15	2	0.52	188429695	64700	210.76	2870	2955	2870	3755	2025	2890	2912.36	1.26	0	-10609	2926	2907	2891	2872	2856	2917	2882	1559	865	2500	2130	5	1	62368324	1812	-8.23	0.29	12	0.10	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.49	N	009580	2500	1559 억		785000	N	N	0	N	00	N
146	20241004	150231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	20	2	0.69	186732575	64115	208.85	2870	2955	2870	3755	2025	2890	2912.46	1.26	0	-10606	2926	2907	2891	2872	2856	2917	2882	1559	865	2500	2130	5	1	62368324	1815	-8.24	0.29	12	0.10	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.49	N	009580	2500	1559 억		785000	N	N	0	N	00	N
147	20241004	140231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2915	25	2	0.87	181551500	62330	203.04	2870	2955	2870	3755	2025	2890	2912.75	1.26	0	-10722	2926	2907	2891	2872	2856	2917	2882	1559	865	2500	2130	5	1	62368324	1818	-8.26	0.29	12	0.10	-353.00	9963.00	3340	20240201	-12.72	2830	20240909	3.00	3340	-12.72	20240201	2830	3.00	20240909	3340	-12.72	20240201	2830	3.00	20240909	0.49	N	009580	2500	1559 억		785000	N	N	0	N	00	N
148	20241004	130231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-5	5	-0.17	73684220	25587	83.35	2870	2895	2870	3755	2025	2890	2879.75	1.26	0	-1281	2926	2907	2891	2872	2856	2917	2882	1559	865	2500	2130	5	1	62368324	1799	-8.17	0.29	12	0.04	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.49	N	009580	2500	1559 억		785000	N	N	0	N	00	N
149	20241004	120230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-5	5	-0.17	57770820	20073	65.39	2870	2885	2870	3755	2025	2890	2878.04	1.26	0	13	2926	2907	2891	2872	2856	2917	2882	1559	865	2500	2130	5	1	62368324	1799	-8.17	0.29	12	0.03	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.49	N	009580	2500	1559 억		785000	N	N	0	N	00	N
150	20241004	110231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2880	-10	5	-0.35	31786365	11061	36.03	2870	2885	2870	3755	2025	2890	2873.73	1.26	0	893	2926	2907	2891	2872	2856	2917	2882	1559	865	2500	2130	5	1	62368324	1796	-8.16	0.29	12	0.02	-353.00	9963.00	3340	20240201	-13.77	2830	20240909	1.77	3340	-13.77	20240201	2830	1.77	20240909	3340	-13.77	20240201	2830	1.77	20240909	0.49	N	009580	2500	1559 억		785000	N	N	0	N	00	N
151	20241004	100231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	-15	5	-0.52	13466440	4687	15.27	2870	2885	2870	3755	2025	2890	2873.15	1.26	0	-309	2926	2907	2891	2872	2856	2917	2882	1559	865	2500	2130	5	1	62368324	1793	-8.14	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.92	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.49	N	009580	2500	1559 억		785000	N	N	0	N	00	N
152	20241004	090229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	-15	5	-0.52	5741505	2000	6.51	2870	2885	2870	3755	2025	2890	2870.75	1.26	0	-340	2926	2907	2891	2872	2856	2917	2882	1559	865	2500	2130	5	1	62368324	1793	-8.14	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.92	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.49	N	009580	2500	1559 억		785000	N	N	0	N	00	N
153	20241002	160228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2890	-20	5	-0.69	85946510	29793	84.57	2885	2910	2875	3780	2040	2910	2884.79	1.28	0	-14505	2970	2940	2915	2885	2860	2927	2872	1559	870	2500	2150	5	1	62368324	1802	-8.19	0.29	12	0.05	-353.00	9963.00	3340	20240201	-13.47	2830	20240909	2.12	3340	-13.47	20240201	2830	2.12	20240909	3340	-13.47	20240201	2830	2.12	20240909	0.50	N	009580	2500	1559 억		799806	N	N	1	N	00	N
154	20241002	150231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2880	-30	5	-1.03	82814685	28710	81.50	2885	2910	2875	3780	2040	2910	2884.52	1.28	0	-14050	2970	2940	2915	2885	2860	2927	2872	1559	870	2500	2150	5	1	62368324	1796	-8.16	0.29	12	0.05	-353.00	9963.00	3340	20240201	-13.77	2830	20240909	1.77	3340	-13.77	20240201	2830	1.77	20240909	3340	-13.77	20240201	2830	1.77	20240909	0.50	N	009580	2500	1559 억		799806	N	N	1	N	00	N
155	20241002	140231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-25	5	-0.86	50340240	17452	49.54	2885	2910	2880	3780	2040	2910	2884.50	1.28	0	-9753	2970	2940	2915	2885	2860	2927	2872	1559	870	2500	2150	5	1	62368324	1799	-8.17	0.29	12	0.03	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.50	N	009580	2500	1559 억		799806	N	N	1	N	00	N
156	20241002	130231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2890	-20	5	-0.69	42424165	14712	41.76	2885	2910	2880	3780	2040	2910	2883.64	1.28	0	-7356	2970	2940	2915	2885	2860	2927	2872	1559	870	2500	2150	5	1	62368324	1802	-8.19	0.29	12	0.02	-353.00	9963.00	3340	20240201	-13.47	2830	20240909	2.12	3340	-13.47	20240201	2830	2.12	20240909	3340	-13.47	20240201	2830	2.12	20240909	0.50	N	009580	2500	1559 억		799806	N	N	1	N	00	N
157	20241002	120228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2880	-30	5	-1.03	32195790	11167	31.70	2885	2910	2880	3780	2040	2910	2883.12	1.28	0	-4451	2970	2940	2915	2885	2860	2927	2872	1559	870	2500	2150	5	1	62368324	1796	-8.16	0.29	12	0.02	-353.00	9963.00	3340	20240201	-13.77	2830	20240909	1.77	3340	-13.77	20240201	2830	1.77	20240909	3340	-13.77	20240201	2830	1.77	20240909	0.50	N	009580	2500	1559 억		799806	N	N	1	N	00	N
158	20241002	110227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-25	5	-0.86	19795110	6866	19.49	2885	2910	2880	3780	2040	2910	2883.06	1.28	0	-3264	2970	2940	2915	2885	2860	2927	2872	1559	870	2500	2150	5	1	62368324	1799	-8.17	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.50	N	009580	2500	1559 억		799806	N	N	1	N	00	N
159	20241002	100228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-25	5	-0.86	14070895	4880	13.85	2885	2910	2880	3780	2040	2910	2883.38	1.28	0	-2244	2970	2940	2915	2885	2860	2927	2872	1559	870	2500	2150	5	1	62368324	1799	-8.17	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.62	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.50	N	009580	2500	1559 억		799806	N	N	1	N	00	N
160	20241002	090226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2895	-15	5	-0.52	3820030	1324	3.76	2885	2910	2880	3780	2040	2910	2885.22	1.28	0	9	2970	2940	2915	2885	2860	2927	2872	1559	870	2500	2150	5	1	62368324	1806	-8.20	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.32	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.50	N	009580	2500	1559 억		799806	N	N	1	N	00	N