KissMeData/009770/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	160245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24350	0	3	0.00	16044350	659	139.92	24350	24700	24200	31650	17050	24350	24346.51	2.89	0	-3	24616	24482	24266	24132	23916	24550	24200	125	7300	5000	17530	50	1	2499971	609	-63.58	0.29	12	0.03	-383.00	85204.00	28300	20230704	-13.96	23700	20221027	2.74	28300	-13.96	20230704	24000	1.46	20230316	28300	-13.96	20230704	24000	1.46	20230316	0.01	N	009770	5000	124 억		72300	N	N	0	N	00	N
3	20231031	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24450	100	2	0.41	14096250	579	122.93	24350	24700	24200	31650	17050	24350	24345.85	2.89	0	42	24616	24482	24266	24132	23916	24550	24200	125	7300	5000	17530	50	1	2499971	611	-63.84	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.60	23700	20221027	3.16	28300	-13.60	20230704	24000	1.88	20230316	28300	-13.60	20230704	24000	1.88	20230316	0.01	N	009770	5000	124 억		72300	N	N	0	N	00	N
4	20231031	140251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24350	0	3	0.00	14071800	578	122.72	24350	24700	24200	31650	17050	24350	24345.67	2.89	0	43	24616	24482	24266	24132	23916	24550	24200	125	7300	5000	17530	50	1	2499971	609	-63.58	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.96	23700	20221027	2.74	28300	-13.96	20230704	24000	1.46	20230316	28300	-13.96	20230704	24000	1.46	20230316	0.01	N	009770	5000	124 억		72300	N	N	0	N	00	N
5	20231031	130248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24350	0	3	0.00	13803850	567	120.38	24350	24700	24200	31650	17050	24350	24345.41	2.89	0	44	24616	24482	24266	24132	23916	24550	24200	125	7300	5000	17530	50	1	2499971	609	-63.58	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.96	23700	20221027	2.74	28300	-13.96	20230704	24000	1.46	20230316	28300	-13.96	20230704	24000	1.46	20230316	0.01	N	009770	5000	124 억		72300	N	N	0	N	00	N
6	20231031	120243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	150	2	0.62	9641450	396	84.08	24350	24500	24200	31650	17050	24350	24347.10	2.89	0	-3	24616	24482	24266	24132	23916	24550	24200	125	7300	5000	17530	50	1	2499971	612	-63.97	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.43	23700	20221027	3.38	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억		72300	N	N	0	N	00	N
7	20231031	110252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	50	2	0.21	9372450	385	81.74	24350	24400	24200	31650	17050	24350	24344.03	2.89	0	-3	24616	24482	24266	24132	23916	24550	24200	125	7300	5000	17530	50	1	2499971	610	-63.71	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.78	23700	20221027	2.95	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	24000	1.67	20230316	0.01	N	009770	5000	124 억		72300	N	N	0	N	00	N
8	20231031	100250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-50	5	-0.21	6475450	266	56.48	24350	24400	24200	31650	17050	24350	24343.80	2.89	0	-3	24616	24482	24266	24132	23916	24550	24200	125	7300	5000	17530	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23700	20221027	2.53	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	24000	1.25	20230316	0.01	N	009770	5000	124 억		72300	N	N	0	N	00	N
9	20231031	090248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-150	5	-0.62	218850	9	1.91	24350	24350	24200	31650	17050	24350	24316.67	2.89	0	0	24616	24482	24266	24132	23916	24550	24200	125	7300	5000	17530	50	1	2499971	605	-63.19	0.28	12	0.00	-383.00	85204.00	28300	20230704	-14.49	23700	20221027	2.11	28300	-14.49	20230704	24000	0.83	20230316	28300	-14.49	20230704	24000	0.83	20230316	0.01	N	009770	5000	124 억		72300	N	N	0	N	00	N
10	20231030	160245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24350	100	2	0.41	11420950	471	110.56	24050	24400	24050	31500	17000	24250	24248.30	2.89	0	-5	25050	24650	24400	24000	23750	24525	23875	125	7250	5000	17460	50	1	2499971	609	-63.58	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.96	23650	20221026	2.96	28300	-13.96	20230704	24000	1.46	20230316	28300	-13.96	20230704	24000	1.46	20230316	0.01	N	009770	5000	124 억		72307	N	N	0	N	00	N
11	20231030	150241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24250	0	3	0.00	11080150	457	107.28	24050	24400	24050	31500	17000	24250	24245.40	2.89	0	-1	25050	24650	24400	24000	23750	24525	23875	125	7250	5000	17460	50	1	2499971	606	-63.32	0.28	12	0.02	-383.00	85204.00	28300	20230704	-14.31	23650	20221026	2.54	28300	-14.31	20230704	24000	1.04	20230316	28300	-14.31	20230704	24000	1.04	20230316	0.01	N	009770	5000	124 억		72307	N	N	0	N	00	N
12	20231030	140241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24250	0	3	0.00	9988900	412	96.71	24050	24400	24050	31500	17000	24250	24244.90	2.89	0	-1	25050	24650	24400	24000	23750	24525	23875	125	7250	5000	17460	50	1	2499971	606	-63.32	0.28	12	0.02	-383.00	85204.00	28300	20230704	-14.31	23650	20221026	2.54	28300	-14.31	20230704	24000	1.04	20230316	28300	-14.31	20230704	24000	1.04	20230316	0.01	N	009770	5000	124 억		72307	N	N	0	N	00	N
13	20231030	130241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24150	-100	5	-0.41	4159900	172	40.38	24050	24400	24050	31500	17000	24250	24185.47	2.89	0	-1	25050	24650	24400	24000	23750	24525	23875	125	7250	5000	17460	50	1	2499971	604	-63.05	0.28	12	0.01	-383.00	85204.00	28300	20230704	-14.66	23650	20221026	2.11	28300	-14.66	20230704	24000	0.62	20230316	28300	-14.66	20230704	24000	0.62	20230316	0.01	N	009770	5000	124 억		72307	N	N	0	N	00	N
14	20231030	120239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-50	5	-0.21	3071500	127	29.81	24050	24400	24050	31500	17000	24250	24185.04	2.89	0	-1	25050	24650	24400	24000	23750	24525	23875	125	7250	5000	17460	50	1	2499971	605	-63.19	0.28	12	0.01	-383.00	85204.00	28300	20230704	-14.49	23650	20221026	2.33	28300	-14.49	20230704	24000	0.83	20230316	28300	-14.49	20230704	24000	0.83	20230316	0.01	N	009770	5000	124 억		72307	N	N	0	N	00	N
15	20231030	110239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24250	0	3	0.00	2200200	91	21.36	24050	24300	24050	31500	17000	24250	24178.02	2.89	0	-1	25050	24650	24400	24000	23750	24525	23875	125	7250	5000	17460	50	1	2499971	606	-63.32	0.28	12	0.00	-383.00	85204.00	28300	20230704	-14.31	23650	20221026	2.54	28300	-14.31	20230704	24000	1.04	20230316	28300	-14.31	20230704	24000	1.04	20230316	0.01	N	009770	5000	124 억		72307	N	N	0	N	00	N
16	20231030	100239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-50	5	-0.21	1398700	58	13.62	24050	24250	24050	31500	17000	24250	24115.52	2.89	0	-1	25050	24650	24400	24000	23750	24525	23875	125	7250	5000	17460	50	1	2499971	605	-63.19	0.28	12	0.00	-383.00	85204.00	28300	20230704	-14.49	23650	20221026	2.33	28300	-14.49	20230704	24000	0.83	20230316	28300	-14.49	20230704	24000	0.83	20230316	0.01	N	009770	5000	124 억		72307	N	N	0	N	00	N
17	20231030	090237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24050	-200	5	-0.82	865800	36	8.45	24050	24050	24050	31500	17000	24250	24050.00	2.89	0	0	25050	24650	24400	24000	23750	24525	23875	125	7250	5000	17460	50	1	2499971	601	-62.79	0.28	12	0.00	-383.00	85204.00	28300	20230704	-15.02	23650	20221026	1.69	28300	-15.02	20230704	24000	0.21	20230316	28300	-15.02	20230704	24000	0.21	20230316	0.01	N	009770	5000	124 억		72307	N	N	0	N	00	N
18	20231027	160228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24250	-50	5	-0.21	10348100	426	165.76	24300	24800	24150	31550	17050	24300	24291.31	2.89	0	-2	24766	24532	24316	24082	23866	24425	23975	125	7250	5000	17490	50	1	2499971	606	-63.32	0.28	12	0.02	-383.00	85204.00	28300	20230704	-14.31	23550	20221025	2.97	28300	-14.31	20230704	24000	1.04	20230316	28300	-14.31	20230704	23700	2.32	20221027	0.01	N	009770	5000	124 억		72309	N	N	0	N	00	N
19	20231027	150240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24250	-50	5	-0.21	8139750	335	130.35	24300	24800	24150	31550	17050	24300	24297.76	2.89	0	-2	24766	24532	24316	24082	23866	24425	23975	125	7250	5000	17490	50	1	2499971	606	-63.32	0.28	12	0.01	-383.00	85204.00	28300	20230704	-14.31	23550	20221025	2.97	28300	-14.31	20230704	24000	1.04	20230316	28300	-14.31	20230704	23700	2.32	20221027	0.01	N	009770	5000	124 억		72309	N	N	0	N	00	N
20	20231027	140239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	0	3	0.00	7969700	328	127.63	24300	24800	24150	31550	17050	24300	24297.87	2.89	0	-2	24766	24532	24316	24082	23866	24425	23975	125	7250	5000	17490	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23700	2.53	20221027	0.01	N	009770	5000	124 억		72309	N	N	0	N	00	N
21	20231027	130238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	0	3	0.00	3717800	153	59.53	24300	24800	24150	31550	17050	24300	24299.35	2.89	0	-2	24766	24532	24316	24082	23866	24425	23975	125	7250	5000	17490	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23700	2.53	20221027	0.01	N	009770	5000	124 억		72309	N	N	0	N	00	N
22	20231027	120240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	0	3	0.00	3524050	145	56.42	24300	24800	24150	31550	17050	24300	24303.79	2.89	0	-2	24766	24532	24316	24082	23866	24425	23975	125	7250	5000	17490	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23700	2.53	20221027	0.01	N	009770	5000	124 억		72309	N	N	0	N	00	N
23	20231027	110241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	100	2	0.41	3184050	131	50.97	24300	24800	24150	31550	17050	24300	24305.73	2.89	0	-2	24766	24532	24316	24082	23866	24425	23975	125	7250	5000	17490	50	1	2499971	610	-63.71	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23700	2.95	20221027	0.01	N	009770	5000	124 억		72309	N	N	0	N	00	N
24	20231027	100240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24250	-50	5	-0.21	1821500	75	29.18	24300	24800	24150	31550	17050	24300	24286.67	2.89	0	-2	24766	24532	24316	24082	23866	24425	23975	125	7250	5000	17490	50	1	2499971	606	-63.32	0.28	12	0.00	-383.00	85204.00	28300	20230704	-14.31	23550	20221025	2.97	28300	-14.31	20230704	24000	1.04	20230316	28300	-14.31	20230704	23700	2.32	20221027	0.01	N	009770	5000	124 억		72309	N	N	0	N	00	N
25	20231027	090237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	400	2	1.65	441400	18	7.00	24300	24700	24300	31550	17050	24300	24522.22	2.89	0	0	24766	24532	24316	24082	23866	24425	23975	125	7250	5000	17490	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	28300	-12.72	20230704	23700	4.22	20221027	0.01	N	009770	5000	124 억		72309	N	N	0	N	00	N
26	20231026	160237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-250	5	-1.02	6239850	257	62.38	24350	24550	24100	31900	17200	24550	24279.57	2.89	0	-2	24950	24750	24550	24350	24150	24650	24250	125	7350	5000	17670	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23650	2.75	20221026	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
27	20231026	150236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-250	5	-1.02	5753850	237	57.52	24350	24550	24100	31900	17200	24550	24277.85	2.89	0	-2	24950	24750	24550	24350	24150	24650	24250	125	7350	5000	17670	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23650	2.75	20221026	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
28	20231026	140236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-250	5	-1.02	5680950	234	56.80	24350	24550	24100	31900	17200	24550	24277.56	2.89	0	-2	24950	24750	24550	24350	24150	24650	24250	125	7350	5000	17670	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23650	2.75	20221026	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
29	20231026	130237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-250	5	-1.02	5535150	228	55.34	24350	24550	24100	31900	17200	24550	24276.97	2.89	0	-2	24950	24750	24550	24350	24150	24650	24250	125	7350	5000	17670	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23650	2.75	20221026	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
30	20231026	120236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	0	3	0.00	4687900	193	46.84	24350	24550	24100	31900	17200	24550	24289.64	2.89	0	-2	24950	24750	24550	24350	24150	24650	24250	125	7350	5000	17670	50	1	2499971	614	-64.10	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23650	3.81	20221026	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
31	20231026	110238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24150	-400	5	-1.63	3148850	130	31.55	24350	24550	24100	31900	17200	24550	24221.92	2.89	0	-2	24950	24750	24550	24350	24150	24650	24250	125	7350	5000	17670	50	1	2499971	604	-63.05	0.28	12	0.01	-383.00	85204.00	28300	20230704	-14.66	23550	20221025	2.55	28300	-14.66	20230704	24000	0.62	20230316	28300	-14.66	20230704	23650	2.11	20221026	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
32	20231026	100238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-250	5	-1.02	268500	11	2.67	24350	24550	24300	31900	17200	24550	24409.09	2.89	0	0	24950	24750	24550	24350	24150	24650	24250	125	7350	5000	17670	50	1	2499971	607	-63.45	0.29	12	0.00	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23650	2.75	20221026	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
33	20231026	090236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24350	-200	5	-0.81	24350	1	0.24	24350	24350	24350	31900	17200	24550	24350.00	2.89	0	0	24950	24750	24550	24350	24150	24650	24250	125	7350	5000	17670	50	1	2499971	609	-63.58	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.96	23550	20221025	3.40	28300	-13.96	20230704	24000	1.46	20230316	28300	-13.96	20230704	23650	2.96	20221026	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
34	20231025	160237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-150	5	-0.61	10129550	412	41.70	24700	24750	24350	32100	17300	24700	24586.29	2.89	0	5	25166	24932	24466	24232	23766	25050	24350	125	7400	5000	17780	50	1	2499971	614	-64.10	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
35	20231025	150238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-50	5	-0.20	9540050	388	39.27	24700	24750	24350	32100	17300	24700	24587.76	2.89	0	0	25166	24932	24466	24232	23766	25050	24350	125	7400	5000	17780	50	1	2499971	616	-64.36	0.29	12	0.02	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
36	20231025	140234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	-200	5	-0.81	8043500	327	33.10	24700	24750	24450	32100	17300	24700	24597.86	2.89	0	0	25166	24932	24466	24232	23766	25050	24350	125	7400	5000	17780	50	1	2499971	612	-63.97	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.43	23550	20221025	4.03	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	23550	4.03	20221025	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
37	20231025	130237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-150	5	-0.61	6328300	257	26.01	24700	24750	24500	32100	17300	24700	24623.74	2.89	0	0	25166	24932	24466	24232	23766	25050	24350	125	7400	5000	17780	50	1	2499971	614	-64.10	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
38	20231025	120236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-50	5	-0.20	4924550	200	20.24	24700	24750	24500	32100	17300	24700	24622.75	2.89	0	0	25166	24932	24466	24232	23766	25050	24350	125	7400	5000	17780	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
39	20231025	110236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24600	-100	5	-0.40	3743350	152	15.38	24700	24750	24550	32100	17300	24700	24627.30	2.89	0	0	25166	24932	24466	24232	23766	25050	24350	125	7400	5000	17780	50	1	2499971	615	-64.23	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.07	23550	20221025	4.46	28300	-13.07	20230704	24000	2.50	20230316	28300	-13.07	20230704	23550	4.46	20221025	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
40	20231025	100236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	0	3	0.00	2242600	91	9.21	24700	24700	24600	32100	17300	24700	24643.96	2.89	0	0	25166	24932	24466	24232	23766	25050	24350	125	7400	5000	17780	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	28300	-12.72	20230704	23550	4.88	20221025	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
41	20231025	090236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	0	3	0.00	197600	8	0.81	24700	24700	24700	32100	17300	24700	24700.00	2.89	0	0	25166	24932	24466	24232	23766	25050	24350	125	7400	5000	17780	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	28300	-12.72	20230704	23550	4.88	20221025	0.01	N	009770	5000	124 억		72311	N	N	0	N	00	N
42	20231024	160232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	300	2	1.23	23883500	988	115.56	24250	24700	24000	31700	17100	24400	24173.58	2.89	0	-15	24966	24682	24416	24132	23866	24825	24275	125	7300	5000	17560	50	1	2499971	617	-64.49	0.29	12	0.04	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20231024	28300	-12.72	20230704	23550	4.88	20221025	0.01	N	009770	5000	124 억		72326	N	N	0	N	00	N
43	20231024	150235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	0	3	0.00	22683800	939	109.82	24250	24450	24000	31700	17100	24400	24157.40	2.89	0	-12	24966	24682	24416	24132	23866	24825	24275	125	7300	5000	17560	50	1	2499971	610	-63.71	0.29	12	0.04	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20231024	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72326	N	N	0	N	00	N
44	20231024	140231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-200	5	-0.82	19779800	820	95.91	24250	24450	24000	31700	17100	24400	24121.71	2.89	0	-12	24966	24682	24416	24132	23866	24825	24275	125	7300	5000	17560	50	1	2499971	605	-63.19	0.28	12	0.03	-383.00	85204.00	28300	20230704	-14.49	23550	20221025	2.76	28300	-14.49	20230704	24000	0.83	20231024	28300	-14.49	20230704	23550	2.76	20221025	0.01	N	009770	5000	124 억		72326	N	N	0	N	00	N
45	20231024	130235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-200	5	-0.82	19779800	820	95.91	24250	24450	24000	31700	17100	24400	24121.71	2.89	0	-12	24966	24682	24416	24132	23866	24825	24275	125	7300	5000	17560	50	1	2499971	605	-63.19	0.28	12	0.03	-383.00	85204.00	28300	20230704	-14.49	23550	20221025	2.76	28300	-14.49	20230704	24000	0.83	20231024	28300	-14.49	20230704	23550	2.76	20221025	0.01	N	009770	5000	124 억		72326	N	N	0	N	00	N
46	20231024	120233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-200	5	-0.82	17868000	741	86.67	24250	24450	24000	31700	17100	24400	24113.36	2.89	0	-11	24966	24682	24416	24132	23866	24825	24275	125	7300	5000	17560	50	1	2499971	605	-63.19	0.28	12	0.03	-383.00	85204.00	28300	20230704	-14.49	23550	20221025	2.76	28300	-14.49	20230704	24000	0.83	20231024	28300	-14.49	20230704	23550	2.76	20221025	0.01	N	009770	5000	124 억		72326	N	N	0	N	00	N
47	20231024	110234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-200	5	-0.82	17506050	726	84.91	24250	24450	24000	31700	17100	24400	24113.02	2.89	0	-11	24966	24682	24416	24132	23866	24825	24275	125	7300	5000	17560	50	1	2499971	605	-63.19	0.28	12	0.03	-383.00	85204.00	28300	20230704	-14.49	23550	20221025	2.76	28300	-14.49	20230704	24000	0.83	20231024	28300	-14.49	20230704	23550	2.76	20221025	0.01	N	009770	5000	124 억		72326	N	N	0	N	00	N
48	20231024	100233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24100	-300	5	-1.23	10366550	429	50.18	24250	24450	24100	31700	17100	24400	24164.45	2.89	0	-6	24966	24682	24416	24132	23866	24825	24275	125	7300	5000	17560	50	1	2499971	602	-62.92	0.28	12	0.02	-383.00	85204.00	28300	20230704	-14.84	23550	20221025	2.34	28300	-14.84	20230704	24000	0.42	20230316	28300	-14.84	20230704	23550	2.34	20221025	0.01	N	009770	5000	124 억		72326	N	N	0	N	00	N
49	20231024	090233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-200	5	-0.82	145450	6	0.70	24250	24250	24200	31700	17100	24400	24241.67	2.89	0	0	24966	24682	24416	24132	23866	24825	24275	125	7300	5000	17560	50	1	2499971	605	-63.19	0.28	12	0.00	-383.00	85204.00	28300	20230704	-14.49	23550	20221025	2.76	28300	-14.49	20230704	24000	0.83	20230316	28300	-14.49	20230704	23550	2.76	20221025	0.01	N	009770	5000	124 억		72326	N	N	0	N	00	N
50	20231023	160231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	0	3	0.00	20726300	855	102.89	24300	24700	24150	31700	17100	24400	24241.29	2.89	0	-4	24966	24682	24366	24082	23766	24825	24225	125	7300	5000	17560	50	1	2499971	610	-63.71	0.29	12	0.03	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72330	N	N	0	N	00	N
51	20231023	150229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-200	5	-0.82	17212300	710	85.44	24300	24700	24150	31700	17100	24400	24242.68	2.89	0	-3	24966	24682	24366	24082	23766	24825	24225	125	7300	5000	17560	50	1	2499971	605	-63.19	0.28	12	0.03	-383.00	85204.00	28300	20230704	-14.49	23550	20221025	2.76	28300	-14.49	20230704	24000	0.83	20230316	28300	-14.49	20230704	23550	2.76	20221025	0.01	N	009770	5000	124 억		72330	N	N	0	N	00	N
52	20231023	140232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-100	5	-0.41	12372100	510	61.37	24300	24700	24150	31700	17100	24400	24259.02	2.89	0	-3	24966	24682	24366	24082	23766	24825	24225	125	7300	5000	17560	50	1	2499971	607	-63.45	0.29	12	0.02	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72330	N	N	0	N	00	N
53	20231023	130231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24150	-250	5	-1.02	8535550	352	42.36	24300	24700	24150	31700	17100	24400	24248.72	2.89	0	2	24966	24682	24366	24082	23766	24825	24225	125	7300	5000	17560	50	1	2499971	604	-63.05	0.28	12	0.01	-383.00	85204.00	28300	20230704	-14.66	23550	20221025	2.55	28300	-14.66	20230704	24000	0.62	20230316	28300	-14.66	20230704	23550	2.55	20221025	0.01	N	009770	5000	124 억		72330	N	N	0	N	00	N
54	20231023	120230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	0	3	0.00	3575350	147	17.69	24300	24700	24250	31700	17100	24400	24322.11	2.89	0	2	24966	24682	24366	24082	23766	24825	24225	125	7300	5000	17560	50	1	2499971	610	-63.71	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72330	N	N	0	N	00	N
55	20231023	110232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	0	3	0.00	2580550	106	12.76	24300	24700	24250	31700	17100	24400	24344.81	2.89	0	2	24966	24682	24366	24082	23766	24825	24225	125	7300	5000	17560	50	1	2499971	610	-63.71	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72330	N	N	0	N	00	N
56	20231023	100229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	0	3	0.00	2191450	90	10.83	24300	24700	24250	31700	17100	24400	24349.44	2.89	0	2	24966	24682	24366	24082	23766	24825	24225	125	7300	5000	17560	50	1	2499971	610	-63.71	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72330	N	N	0	N	00	N
57	20231023	090233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-100	5	-0.41	437400	18	2.17	24300	24300	24300	31700	17100	24400	24300.00	2.89	0	0	24966	24682	24366	24082	23766	24825	24225	125	7300	5000	17560	50	1	2499971	607	-63.45	0.29	12	0.00	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72330	N	N	0	N	00	N
58	20231020	160231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	-250	5	-1.01	20223300	831	238.79	24050	24650	24050	32000	17300	24650	24336.10	2.89	0	-8	24916	24782	24566	24432	24216	24850	24500	125	7350	5000	17740	50	1	2499971	610	-63.71	0.29	12	0.03	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72340	N	N	0	N	00	N
59	20231020	150230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	0	3	0.00	18978900	780	224.14	24050	24650	24050	32000	17300	24650	24331.92	2.89	0	-5	24916	24782	24566	24432	24216	24850	24500	125	7350	5000	17740	50	1	2499971	616	-64.36	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72340	N	N	0	N	00	N
60	20231020	140232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	0	3	0.00	14470250	597	171.55	24050	24650	24050	32000	17300	24650	24238.27	2.89	0	-9	24916	24782	24566	24432	24216	24850	24500	125	7350	5000	17740	50	1	2499971	616	-64.36	0.29	12	0.02	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72340	N	N	0	N	00	N
61	20231020	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24450	-200	5	-0.81	14396650	594	170.69	24050	24450	24050	32000	17300	24650	24236.78	2.89	0	-8	24916	24782	24566	24432	24216	24850	24500	125	7350	5000	17740	50	1	2499971	611	-63.84	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.60	23550	20221025	3.82	28300	-13.60	20230704	24000	1.88	20230316	28300	-13.60	20230704	23550	3.82	20221025	0.01	N	009770	5000	124 억		72340	N	N	0	N	00	N
62	20231020	120229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	-250	5	-1.01	13149700	543	156.03	24050	24450	24050	32000	17300	24650	24216.76	2.89	0	-8	24916	24782	24566	24432	24216	24850	24500	125	7350	5000	17740	50	1	2499971	610	-63.71	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72340	N	N	0	N	00	N
63	20231020	110231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24450	-200	5	-0.81	11082350	458	131.61	24050	24450	24050	32000	17300	24650	24197.27	2.89	0	-5	24916	24782	24566	24432	24216	24850	24500	125	7350	5000	17740	50	1	2499971	611	-63.84	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.60	23550	20221025	3.82	28300	-13.60	20230704	24000	1.88	20230316	28300	-13.60	20230704	23550	3.82	20221025	0.01	N	009770	5000	124 억		72340	N	N	0	N	00	N
64	20231020	100230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-350	5	-1.42	10400200	430	123.56	24050	24450	24050	32000	17300	24650	24186.51	2.89	0	0	24916	24782	24566	24432	24216	24850	24500	125	7350	5000	17740	50	1	2499971	607	-63.45	0.29	12	0.02	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72340	N	N	0	N	00	N
65	20231020	090230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-350	5	-1.42	5053000	210	60.34	24050	24300	24050	32000	17300	24650	24061.90	2.89	0	0	24916	24782	24566	24432	24216	24850	24500	125	7350	5000	17740	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72340	N	N	0	N	00	N
66	20231019	160228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-50	5	-0.20	8529050	348	35.37	24500	24700	24350	32100	17300	24700	24508.76	2.89	0	-3	24900	24800	24700	24600	24500	24750	24550	125	7400	5000	17780	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
67	20231019	150229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-50	5	-0.20	8405800	343	34.86	24500	24700	24350	32100	17300	24700	24506.71	2.89	0	-4	24900	24800	24700	24600	24500	24750	24550	125	7400	5000	17780	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
68	20231019	140228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24450	-250	5	-1.01	7990150	326	33.13	24500	24700	24350	32100	17300	24700	24509.66	2.89	0	-1	24900	24800	24700	24600	24500	24750	24550	125	7400	5000	17780	50	1	2499971	611	-63.84	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.60	23550	20221025	3.82	28300	-13.60	20230704	24000	1.88	20230316	28300	-13.60	20230704	23550	3.82	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
69	20231019	130228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-50	5	-0.20	5382400	219	22.26	24500	24700	24400	32100	17300	24700	24577.17	2.89	0	-1	24900	24800	24700	24600	24500	24750	24550	125	7400	5000	17780	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
70	20231019	120228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24450	-250	5	-1.01	3842400	156	15.85	24500	24700	24450	32100	17300	24700	24630.77	2.89	0	0	24900	24800	24700	24600	24500	24750	24550	125	7400	5000	17780	50	1	2499971	611	-63.84	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.60	23550	20221025	3.82	28300	-13.60	20230704	24000	1.88	20230316	28300	-13.60	20230704	23550	3.82	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
71	20231019	110229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24450	-250	5	-1.01	3304300	134	13.62	24500	24700	24450	32100	17300	24700	24658.96	2.89	0	0	24900	24800	24700	24600	24500	24750	24550	125	7400	5000	17780	50	1	2499971	611	-63.84	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.60	23550	20221025	3.82	28300	-13.60	20230704	24000	1.88	20230316	28300	-13.60	20230704	23550	3.82	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
72	20231019	100227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	-200	5	-0.81	490000	20	2.03	24500	24500	24500	32100	17300	24700	24500.00	2.89	0	0	24900	24800	24700	24600	24500	24750	24550	125	7400	5000	17780	50	1	2499971	612	-63.97	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.43	23550	20221025	4.03	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	23550	4.03	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
73	20231019	090229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	-200	5	-0.81	49000	2	0.20	24500	24500	24500	32100	17300	24700	24500.00	2.89	0	0	24900	24800	24700	24600	24500	24750	24550	125	7400	5000	17780	50	1	2499971	612	-63.97	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.43	23550	20221025	4.03	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	23550	4.03	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
74	20231018	160229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	-100	5	-0.40	24216850	984	62.00	24800	24800	24600	32200	17400	24800	24610.62	2.89	0	0	25200	25000	24750	24550	24300	25100	24650	125	7400	5000	17850	50	1	2499971	617	-64.49	0.29	12	0.04	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	28300	-12.72	20230704	23550	4.88	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
75	20231018	150227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-150	5	-0.60	24118100	980	61.75	24800	24800	24600	32200	17400	24800	24610.31	2.89	0	0	25200	25000	24750	24550	24300	25100	24650	125	7400	5000	17850	50	1	2499971	616	-64.36	0.29	12	0.04	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
76	20231018	140226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	-100	5	-0.40	13466250	547	34.47	24800	24800	24600	32200	17400	24800	24618.37	2.89	0	0	25200	25000	24750	24550	24300	25100	24650	125	7400	5000	17850	50	1	2499971	617	-64.49	0.29	12	0.02	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	28300	-12.72	20230704	23550	4.88	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
77	20231018	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24600	-200	5	-0.81	2100850	85	5.36	24800	24800	24600	32200	17400	24800	24715.88	2.89	0	0	25200	25000	24750	24550	24300	25100	24650	125	7400	5000	17850	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	23550	20221025	4.46	28300	-13.07	20230704	24000	2.50	20230316	28300	-13.07	20230704	23550	4.46	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
78	20231018	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	-100	5	-0.40	1313300	53	3.34	24800	24800	24700	32200	17400	24800	24779.25	2.89	0	0	25200	25000	24750	24550	24300	25100	24650	125	7400	5000	17850	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	28300	-12.72	20230704	23550	4.88	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
79	20231018	110228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	-100	5	-0.40	1091000	44	2.77	24800	24800	24700	32200	17400	24800	24795.45	2.89	0	0	25200	25000	24750	24550	24300	25100	24650	125	7400	5000	17850	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	28300	-12.72	20230704	23550	4.88	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
80	20231018	100228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24800	0	3	0.00	669600	27	1.70	24800	24800	24800	32200	17400	24800	24800.00	2.89	0	0	25200	25000	24750	24550	24300	25100	24650	125	7400	5000	17850	50	1	2499971	620	-64.75	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.37	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	28300	-12.37	20230704	23550	5.31	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
81	20231018	090226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24800	0	3	0.00	644800	26	1.64	24800	24800	24800	32200	17400	24800	24800.00	2.89	0	0	25200	25000	24750	24550	24300	25100	24650	125	7400	5000	17850	50	1	2499971	620	-64.75	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.37	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	28300	-12.37	20230704	23550	5.31	20221025	0.01	N	009770	5000	124 억		72344	N	N	0	N	00	N
82	20231017	160229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24800	0	3	0.00	38824800	1577	57.70	24550	24950	24500	32200	17400	24800	24619.40	2.89	0	18	25166	24982	24616	24432	24066	25075	24525	125	7400	5000	17850	50	1	2499971	620	-64.75	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.37	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	28300	-12.37	20230704	23550	5.31	20221025	0.01	N	009770	5000	124 억		72351	N	N	0	N	00	N
83	20231017	150227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24800	0	3	0.00	38800000	1576	57.67	24550	24950	24500	32200	17400	24800	24619.29	2.89	0	18	25166	24982	24616	24432	24066	25075	24525	125	7400	5000	17850	50	1	2499971	620	-64.75	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.37	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	28300	-12.37	20230704	23550	5.31	20221025	0.01	N	009770	5000	124 억		72351	N	N	0	N	00	N
84	20231017	140227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24750	-50	5	-0.20	38750400	1574	57.59	24550	24950	24500	32200	17400	24800	24619.06	2.89	0	18	25166	24982	24616	24432	24066	25075	24525	125	7400	5000	17850	50	1	2499971	619	-64.62	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.54	23550	20221025	5.10	28300	-12.54	20230704	24000	3.12	20230316	28300	-12.54	20230704	23550	5.10	20221025	0.01	N	009770	5000	124 억		72351	N	N	0	N	00	N
85	20231017	130226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24750	-50	5	-0.20	38700950	1572	57.52	24550	24950	24500	32200	17400	24800	24618.92	2.89	0	18	25166	24982	24616	24432	24066	25075	24525	125	7400	5000	17850	50	1	2499971	619	-64.62	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.54	23550	20221025	5.10	28300	-12.54	20230704	24000	3.12	20230316	28300	-12.54	20230704	23550	5.10	20221025	0.01	N	009770	5000	124 억		72351	N	N	0	N	00	N
86	20231017	120228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24800	0	3	0.00	37589350	1527	55.87	24550	24950	24500	32200	17400	24800	24616.47	2.89	0	18	25166	24982	24616	24432	24066	25075	24525	125	7400	5000	17850	50	1	2499971	620	-64.75	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.37	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	28300	-12.37	20230704	23550	5.31	20221025	0.01	N	009770	5000	124 억		72351	N	N	0	N	00	N
87	20231017	110224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24800	0	3	0.00	31511750	1281	46.87	24550	24950	24500	32200	17400	24800	24599.34	2.89	0	18	25166	24982	24616	24432	24066	25075	24525	125	7400	5000	17850	50	1	2499971	620	-64.75	0.29	12	0.05	-383.00	85204.00	28300	20230704	-12.37	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	28300	-12.37	20230704	23550	5.31	20221025	0.01	N	009770	5000	124 억		72351	N	N	0	N	00	N
88	20231017	100224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24750	-50	5	-0.20	26368100	1074	39.30	24550	24800	24500	32200	17400	24800	24551.30	2.89	0	24	25166	24982	24616	24432	24066	25075	24525	125	7400	5000	17850	50	1	2499971	619	-64.62	0.29	12	0.04	-383.00	85204.00	28300	20230704	-12.54	23550	20221025	5.10	28300	-12.54	20230704	24000	3.12	20230316	28300	-12.54	20230704	23550	5.10	20221025	0.01	N	009770	5000	124 억		72351	N	N	0	N	00	N
89	20231017	090226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-250	5	-1.01	613750	25	0.91	24550	24550	24550	32200	17400	24800	24550.00	2.89	0	25	25166	24982	24616	24432	24066	25075	24525	125	7400	5000	17850	50	1	2499971	614	-64.10	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72351	N	N	0	N	00	N
90	20231016	160225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24800	100	2	0.40	66998250	2733	131.46	24550	24800	24250	32100	17300	24700	24514.54	2.89	0	-11	25200	24950	24550	24300	23900	25075	24425	125	7400	5000	17780	50	1	2499971	620	-64.75	0.29	12	0.11	-383.00	85204.00	28300	20230704	-12.37	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	28300	-12.37	20230704	23550	5.31	20221025	0.01	N	009770	5000	124 억		72350	N	N	0	N	00	N
91	20231016	150225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-50	5	-0.20	54658950	2231	107.31	24550	24800	24250	32100	17300	24700	24499.75	2.89	0	-10	25200	24950	24550	24300	23900	25075	24425	125	7400	5000	17780	50	1	2499971	616	-64.36	0.29	12	0.09	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72350	N	N	0	N	00	N
92	20231016	140226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24600	-100	5	-0.40	54413700	2221	106.83	24550	24800	24250	32100	17300	24700	24499.64	2.89	0	-9	25200	24950	24550	24300	23900	25075	24425	125	7400	5000	17780	50	1	2499971	615	-64.23	0.29	12	0.09	-383.00	85204.00	28300	20230704	-13.07	23550	20221025	4.46	28300	-13.07	20230704	24000	2.50	20230316	28300	-13.07	20230704	23550	4.46	20221025	0.01	N	009770	5000	124 억		72350	N	N	0	N	00	N
93	20231016	130224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-50	5	-0.20	54364650	2219	106.73	24550	24800	24250	32100	17300	24700	24499.62	2.89	0	-9	25200	24950	24550	24300	23900	25075	24425	125	7400	5000	17780	50	1	2499971	616	-64.36	0.29	12	0.09	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72350	N	N	0	N	00	N
94	20231016	120226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24650	-50	5	-0.20	54340000	2218	106.69	24550	24800	24250	32100	17300	24700	24499.55	2.89	0	-8	25200	24950	24550	24300	23900	25075	24425	125	7400	5000	17780	50	1	2499971	616	-64.36	0.29	12	0.09	-383.00	85204.00	28300	20230704	-12.90	23550	20221025	4.67	28300	-12.90	20230704	24000	2.71	20230316	28300	-12.90	20230704	23550	4.67	20221025	0.01	N	009770	5000	124 억		72350	N	N	0	N	00	N
95	20231016	110225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-400	5	-1.62	40881500	1665	80.09	24550	24800	24250	32100	17300	24700	24553.45	2.89	0	-10	25200	24950	24550	24300	23900	25075	24425	125	7400	5000	17780	50	1	2499971	607	-63.45	0.29	12	0.07	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72350	N	N	0	N	00	N
96	20231016	100223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-150	5	-0.61	7696650	313	15.06	24550	24800	24250	32100	17300	24700	24589.94	2.89	0	-8	25200	24950	24550	24300	23900	25075	24425	125	7400	5000	17780	50	1	2499971	614	-64.10	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72350	N	N	0	N	00	N
97	20231016	090224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-150	5	-0.61	98200	4	0.19	24550	24550	24550	32100	17300	24700	24550.00	2.89	0	0	25200	24950	24550	24300	23900	25075	24425	125	7400	5000	17780	50	1	2499971	614	-64.10	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72350	N	N	0	N	00	N
98	20231012	160226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	-250	5	-1.01	46365700	1895	62.85	24750	24750	24400	32150	17350	24750	24466.95	2.89	0	-33	24983	24866	24633	24516	24283	24925	24575	125	7400	5000	17820	50	1	2499971	612	-63.97	0.29	12	0.08	-383.00	85204.00	28300	20230704	-13.43	23550	20221025	4.03	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	23550	4.03	20221025	0.01	N	009770	5000	124 억		72305	N	N	0	N	00	N
99	20231012	150225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	-250	5	-1.01	39014550	1595	52.90	24750	24750	24400	32150	17350	24750	24460.53	2.89	0	-33	24983	24866	24633	24516	24283	24925	24575	125	7400	5000	17820	50	1	2499971	612	-63.97	0.29	12	0.06	-383.00	85204.00	28300	20230704	-13.43	23550	20221025	4.03	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	23550	4.03	20221025	0.01	N	009770	5000	124 억		72305	N	N	0	N	00	N
100	20231012	140225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	-250	5	-1.01	38401650	1570	52.07	24750	24750	24400	32150	17350	24750	24459.65	2.89	0	-33	24983	24866	24633	24516	24283	24925	24575	125	7400	5000	17820	50	1	2499971	612	-63.97	0.29	12	0.06	-383.00	85204.00	28300	20230704	-13.43	23550	20221025	4.03	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	23550	4.03	20221025	0.01	N	009770	5000	124 억		72305	N	N	0	N	00	N
101	20231012	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	-250	5	-1.01	38401650	1570	52.07	24750	24750	24400	32150	17350	24750	24459.65	2.89	0	-33	24983	24866	24633	24516	24283	24925	24575	125	7400	5000	17820	50	1	2499971	612	-63.97	0.29	12	0.06	-383.00	85204.00	28300	20230704	-13.43	23550	20221025	4.03	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	23550	4.03	20221025	0.01	N	009770	5000	124 억		72305	N	N	0	N	00	N
102	20231012	120228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24450	-300	5	-1.21	37886950	1549	51.38	24750	24750	24400	32150	17350	24750	24458.97	2.89	0	-32	24983	24866	24633	24516	24283	24925	24575	125	7400	5000	17820	50	1	2499971	611	-63.84	0.29	12	0.06	-383.00	85204.00	28300	20230704	-13.60	23550	20221025	3.82	28300	-13.60	20230704	24000	1.88	20230316	28300	-13.60	20230704	23550	3.82	20221025	0.01	N	009770	5000	124 억		72305	N	N	0	N	00	N
103	20231012	110228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24600	-150	5	-0.61	2746100	112	3.71	24750	24750	24500	32150	17350	24750	24518.75	2.89	0	-30	24983	24866	24633	24516	24283	24925	24575	125	7400	5000	17820	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	23550	20221025	4.46	28300	-13.07	20230704	24000	2.50	20230316	28300	-13.07	20230704	23550	4.46	20221025	0.01	N	009770	5000	124 억		72305	N	N	0	N	00	N
104	20231012	100227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24500	-250	5	-1.01	2623350	107	3.55	24750	24750	24500	32150	17350	24750	24517.29	2.89	0	-29	24983	24866	24633	24516	24283	24925	24575	125	7400	5000	17820	50	1	2499971	612	-63.97	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.43	23550	20221025	4.03	28300	-13.43	20230704	24000	2.08	20230316	28300	-13.43	20230704	23550	4.03	20221025	0.01	N	009770	5000	124 억		72305	N	N	0	N	00	N
105	20231012	090228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24750	0	3	0.00	24750	1	0.03	24750	24750	24750	32150	17350	24750	24750.00	2.89	0	0	24983	24866	24633	24516	24283	24925	24575	125	7400	5000	17820	50	1	2499971	619	-64.62	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.54	23550	20221025	5.10	28300	-12.54	20230704	24000	3.12	20230316	28300	-12.54	20230704	23550	5.10	20221025	0.01	N	009770	5000	124 억		72305	N	N	0	N	00	N
106	20231011	160226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24750	-50	5	-0.20	74028800	3015	82.94	24700	24750	24400	32200	17400	24800	24543.21	2.89	0	-9	25233	25016	24583	24366	23933	25125	24475	125	7400	5000	17850	50	1	2499971	619	-64.62	0.29	12	0.12	-383.00	85204.00	28300	20230704	-12.54	23550	20221025	5.10	28300	-12.54	20230704	24000	3.12	20230316	28300	-12.54	20230704	23550	5.10	20221025	0.01	N	009770	5000	124 억		72313	N	N	0	N	00	N
107	20231011	150225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24700	-100	5	-0.40	66925550	2728	75.05	24700	24750	24400	32200	17400	24800	24532.83	2.89	0	-9	25233	25016	24583	24366	23933	25125	24475	125	7400	5000	17850	50	1	2499971	617	-64.49	0.29	12	0.11	-383.00	85204.00	28300	20230704	-12.72	23550	20221025	4.88	28300	-12.72	20230704	24000	2.92	20230316	28300	-12.72	20230704	23550	4.88	20221025	0.01	N	009770	5000	124 억		72313	N	N	0	N	00	N
108	20231011	140227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-250	5	-1.01	34643400	1413	38.87	24700	24750	24400	32200	17400	24800	24517.62	2.89	0	-8	25233	25016	24583	24366	23933	25125	24475	125	7400	5000	17850	50	1	2499971	614	-64.10	0.29	12	0.06	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72313	N	N	0	N	00	N
109	20231011	130224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-250	5	-1.01	19741750	806	22.17	24700	24750	24400	32200	17400	24800	24493.49	2.89	0	-8	25233	25016	24583	24366	23933	25125	24475	125	7400	5000	17850	50	1	2499971	614	-64.10	0.29	12	0.03	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72313	N	N	0	N	00	N
110	20231011	120228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-250	5	-1.01	17661300	721	19.83	24700	24750	24400	32200	17400	24800	24495.56	2.89	0	-8	25233	25016	24583	24366	23933	25125	24475	125	7400	5000	17850	50	1	2499971	614	-64.10	0.29	12	0.03	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72313	N	N	0	N	00	N
111	20231011	110225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24600	-200	5	-0.81	16608250	678	18.65	24700	24750	24400	32200	17400	24800	24495.94	2.89	0	-8	25233	25016	24583	24366	23933	25125	24475	125	7400	5000	17850	50	1	2499971	615	-64.23	0.29	12	0.03	-383.00	85204.00	28300	20230704	-13.07	23550	20221025	4.46	28300	-13.07	20230704	24000	2.50	20230316	28300	-13.07	20230704	23550	4.46	20221025	0.01	N	009770	5000	124 억		72313	N	N	0	N	00	N
112	20231011	100225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24600	-200	5	-0.81	14886250	608	16.73	24700	24750	24400	32200	17400	24800	24483.96	2.89	0	45	25233	25016	24583	24366	23933	25125	24475	125	7400	5000	17850	50	1	2499971	615	-64.23	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.07	23550	20221025	4.46	28300	-13.07	20230704	24000	2.50	20230316	28300	-13.07	20230704	23550	4.46	20221025	0.01	N	009770	5000	124 억		72313	N	N	0	N	00	N
113	20231011	090226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24750	-50	5	-0.20	98900	4	0.11	24700	24750	24700	32200	17400	24800	24725.00	2.89	0	0	25233	25016	24583	24366	23933	25125	24475	125	7400	5000	17850	50	1	2499971	619	-64.62	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.54	23550	20221025	5.10	28300	-12.54	20230704	24000	3.12	20230316	28300	-12.54	20230704	23550	5.10	20221025	0.01	N	009770	5000	124 억		72313	N	N	0	N	00	N
114	20231010	160224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24800	250	2	1.02	88675500	3635	362.77	24700	24800	24150	31900	17200	24550	24394.91	2.89	0	-40	24850	24700	24450	24300	24050	24775	24375	125	7350	5000	17670	50	1	2499971	620	-64.75	0.29	12	0.15	-383.00	85204.00	28300	20230704	-12.37	23550	20221025	5.31	28300	-12.37	20230704	24000	3.33	20230316	28300	-12.37	20230704	23550	5.31	20221025	0.01	N	009770	5000	124 억		72353	N	N	0	N	00	N
115	20231010	150225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	-150	5	-0.61	86479200	3546	353.89	24700	24800	24150	31900	17200	24550	24387.82	2.89	0	-28	24850	24700	24450	24300	24050	24775	24375	125	7350	5000	17670	50	1	2499971	610	-63.71	0.29	12	0.14	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72353	N	N	0	N	00	N
116	20231010	140223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24450	-100	5	-0.41	83253200	3414	340.72	24700	24800	24150	31900	17200	24550	24385.82	2.89	0	-28	24850	24700	24450	24300	24050	24775	24375	125	7350	5000	17670	50	1	2499971	611	-63.84	0.29	12	0.14	-383.00	85204.00	28300	20230704	-13.60	23550	20221025	3.82	28300	-13.60	20230704	24000	1.88	20230316	28300	-13.60	20230704	23550	3.82	20221025	0.01	N	009770	5000	124 억		72353	N	N	0	N	00	N
117	20231010	130223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	-150	5	-0.61	79518000	3261	325.45	24700	24800	24150	31900	17200	24550	24384.54	2.89	0	-28	24850	24700	24450	24300	24050	24775	24375	125	7350	5000	17670	50	1	2499971	610	-63.71	0.29	12	0.13	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72353	N	N	0	N	00	N
118	20231010	120223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-350	5	-1.43	10127100	417	41.62	24700	24800	24150	31900	17200	24550	24285.61	2.89	0	-6	24850	24700	24450	24300	24050	24775	24375	125	7350	5000	17670	50	1	2499971	605	-63.19	0.28	12	0.02	-383.00	85204.00	28300	20230704	-14.49	23550	20221025	2.76	28300	-14.49	20230704	24000	0.83	20230316	28300	-14.49	20230704	23550	2.76	20221025	0.01	N	009770	5000	124 억		72353	N	N	0	N	00	N
119	20231010	110219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-250	5	-1.02	8167950	336	33.53	24700	24800	24150	31900	17200	24550	24309.38	2.89	0	-6	24850	24700	24450	24300	24050	24775	24375	125	7350	5000	17670	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72353	N	N	0	N	00	N
120	20231010	100222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-250	5	-1.02	3787000	155	15.47	24700	24800	24300	31900	17200	24550	24432.26	2.89	0	-6	24850	24700	24450	24300	24050	24775	24375	125	7350	5000	17670	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72353	N	N	0	N	00	N
121	20231010	090223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24400	-150	5	-0.61	739300	30	2.99	24700	24800	24350	31900	17200	24550	24643.33	2.89	0	0	24850	24700	24450	24300	24050	24775	24375	125	7350	5000	17670	50	1	2499971	610	-63.71	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.78	23550	20221025	3.61	28300	-13.78	20230704	24000	1.67	20230316	28300	-13.78	20230704	23550	3.61	20221025	0.01	N	009770	5000	124 억		72353	N	N	0	N	00	N
122	20231006	160223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24550	-100	5	-0.41	24261300	999	62.48	24350	24600	24200	32000	17300	24650	24285.59	2.90	0	-33	24950	24800	24500	24350	24050	24875	24425	125	7350	5000	17740	50	1	2499971	614	-64.10	0.29	12	0.04	-383.00	85204.00	28300	20230704	-13.25	23550	20221025	4.25	28300	-13.25	20230704	24000	2.29	20230316	28300	-13.25	20230704	23550	4.25	20221025	0.01	N	009770	5000	124 억		72388	N	N	0	N	00	N
123	20231006	150220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24350	-300	5	-1.22	22553750	929	58.10	24350	24600	24200	32000	17300	24650	24277.45	2.90	0	-30	24950	24800	24500	24350	24050	24875	24425	125	7350	5000	17740	50	1	2499971	609	-63.58	0.29	12	0.04	-383.00	85204.00	28300	20230704	-13.96	23550	20221025	3.40	28300	-13.96	20230704	24000	1.46	20230316	28300	-13.96	20230704	23550	3.40	20221025	0.01	N	009770	5000	124 억		72388	N	N	0	N	00	N
124	20231006	140221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24200	-450	5	-1.83	16758300	690	43.15	24350	24600	24200	32000	17300	24650	24287.39	2.90	0	-30	24950	24800	24500	24350	24050	24875	24425	125	7350	5000	17740	50	1	2499971	605	-63.19	0.28	12	0.03	-383.00	85204.00	28300	20230704	-14.49	23550	20221025	2.76	28300	-14.49	20230704	24000	0.83	20230316	28300	-14.49	20230704	23550	2.76	20221025	0.01	N	009770	5000	124 억		72388	N	N	0	N	00	N
125	20231006	130219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24250	-400	5	-1.62	15668650	645	40.34	24350	24600	24250	32000	17300	24650	24292.48	2.90	0	-30	24950	24800	24500	24350	24050	24875	24425	125	7350	5000	17740	50	1	2499971	606	-63.32	0.28	12	0.03	-383.00	85204.00	28300	20230704	-14.31	23550	20221025	2.97	28300	-14.31	20230704	24000	1.04	20230316	28300	-14.31	20230704	23550	2.97	20221025	0.01	N	009770	5000	124 억		72388	N	N	0	N	00	N
126	20231006	120219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-350	5	-1.42	9897150	407	25.45	24350	24600	24300	32000	17300	24650	24317.32	2.90	0	-30	24950	24800	24500	24350	24050	24875	24425	125	7350	5000	17740	50	1	2499971	607	-63.45	0.29	12	0.02	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72388	N	N	0	N	00	N
127	20231006	110217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-350	5	-1.42	6397900	263	16.45	24350	24600	24300	32000	17300	24650	24326.62	2.90	0	0	24950	24800	24500	24350	24050	24875	24425	125	7350	5000	17740	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72388	N	N	0	N	00	N
128	20231006	100218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-350	5	-1.42	5085150	209	13.07	24350	24600	24300	32000	17300	24650	24330.86	2.90	0	0	24950	24800	24500	24350	24050	24875	24425	125	7350	5000	17740	50	1	2499971	607	-63.45	0.29	12	0.01	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72388	N	N	0	N	00	N
129	20231006	090215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	24300	-350	5	-1.42	292100	12	0.75	24350	24350	24300	32000	17300	24650	24341.67	2.90	0	0	24950	24800	24500	24350	24050	24875	24425	125	7350	5000	17740	50	1	2499971	607	-63.45	0.29	12	0.00	-383.00	85204.00	28300	20230704	-14.13	23550	20221025	3.18	28300	-14.13	20230704	24000	1.25	20230316	28300	-14.13	20230704	23550	3.18	20221025	0.01	N	009770	5000	124 억		72388	N	N	0	N	00	N