KissMeData/012690/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	160305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	35	2	1.39	100929705	39782	149.88	2520	2570	2510	3265	1765	2515	2537.07	0.69	0	-681	2585	2550	2515	2480	2445	2532	2462	189	750	500	1810	5	1	36571255	933	39.84	1.20	12	0.11	64.00	2123.00	3295	20221220	-22.61	2395	20231020	6.47	3190	-20.06	20230224	2395	6.47	20231020	3295	-22.61	20221220	2395	6.47	20231020	2.15	N	012690	500	188 억		253012	N	N	0	N	00	N
3	20231031	150308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2535	20	2	0.80	97876595	38583	145.37	2520	2570	2510	3265	1765	2515	2536.78	0.69	0	-661	2585	2550	2515	2480	2445	2532	2462	189	750	500	1810	5	1	36571255	927	39.61	1.19	12	0.11	64.00	2123.00	3295	20221220	-23.07	2395	20231020	5.85	3190	-20.53	20230224	2395	5.85	20231020	3295	-23.07	20221220	2395	5.85	20231020	2.15	N	012690	500	188 억		253012	N	N	0	N	00	N
4	20231031	140312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2540	25	2	0.99	82432655	32448	122.25	2520	2570	2510	3265	1765	2515	2540.45	0.69	0	-1343	2585	2550	2515	2480	2445	2532	2462	189	750	500	1810	5	1	36571255	929	39.69	1.20	12	0.09	64.00	2123.00	3295	20221220	-22.91	2395	20231020	6.05	3190	-20.38	20230224	2395	6.05	20231020	3295	-22.91	20221220	2395	6.05	20231020	2.15	N	012690	500	188 억		253012	N	N	0	N	00	N
5	20231031	130308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2540	25	2	0.99	63792965	25055	94.40	2520	2570	2515	3265	1765	2515	2546.12	0.69	0	-1649	2585	2550	2515	2480	2445	2532	2462	189	750	500	1810	5	1	36571255	929	39.69	1.20	12	0.07	64.00	2123.00	3295	20221220	-22.91	2395	20231020	6.05	3190	-20.38	20230224	2395	6.05	20231020	3295	-22.91	20221220	2395	6.05	20231020	2.15	N	012690	500	188 억		253012	N	N	0	N	00	N
6	20231031	120304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2565	50	2	1.99	55136840	21665	81.63	2520	2570	2515	3265	1765	2515	2544.97	0.69	0	-1436	2585	2550	2515	2480	2445	2532	2462	189	750	500	1810	5	1	36571255	938	40.08	1.21	12	0.06	64.00	2123.00	3295	20221220	-22.15	2395	20231020	7.10	3190	-19.59	20230224	2395	7.10	20231020	3295	-22.15	20221220	2395	7.10	20231020	2.15	N	012690	500	188 억		253012	N	N	0	N	00	N
7	20231031	110314	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2550	35	2	1.39	30702345	12095	45.57	2520	2570	2515	3265	1765	2515	2538.43	0.69	0	-663	2585	2550	2515	2480	2445	2532	2462	189	750	500	1810	5	1	36571255	933	39.84	1.20	12	0.03	64.00	2123.00	3295	20221220	-22.61	2395	20231020	6.47	3190	-20.06	20230224	2395	6.47	20231020	3295	-22.61	20221220	2395	6.47	20231020	2.15	N	012690	500	188 억		253012	N	N	0	N	00	N
8	20231031	100311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2540	25	2	0.99	14225525	5621	21.18	2520	2550	2515	3265	1765	2515	2530.78	0.69	0	49	2585	2550	2515	2480	2445	2532	2462	189	750	500	1810	5	1	36571255	929	39.69	1.20	12	0.02	64.00	2123.00	3295	20221220	-22.91	2395	20231020	6.05	3190	-20.38	20230224	2395	6.05	20231020	3295	-22.91	20221220	2395	6.05	20231020	2.15	N	012690	500	188 억		253012	N	N	0	N	00	N
9	20231031	090308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2525	10	2	0.40	232040	92	0.35	2520	2525	2520	3265	1765	2515	2522.17	0.69	0	40	2585	2550	2515	2480	2445	2532	2462	189	750	500	1810	5	1	36571255	923	39.45	1.19	12	0.00	64.00	2123.00	3295	20221220	-23.37	2395	20231020	5.43	3190	-20.85	20230224	2395	5.43	20231020	3295	-23.37	20221220	2395	5.43	20231020	2.15	N	012690	500	188 억		253012	N	N	0	N	00	N
10	20231030	160305	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2515	-5	5	-0.20	66651635	26539	28.13	2520	2550	2480	3275	1765	2520	2511.46	0.69	0	166	2670	2595	2530	2455	2390	2562	2422	189	755	500	1810	5	1	36571255	920	39.30	1.18	12	0.07	64.00	2123.00	3295	20221220	-23.67	2395	20231020	5.01	3190	-21.16	20230224	2395	5.01	20231020	3295	-23.67	20221220	2395	5.01	20231020	2.16	N	012690	500	188 억		252870	N	N	0	N	00	N
11	20231030	150300	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2520	0	3	0.00	62203970	24773	26.26	2520	2550	2480	3275	1765	2520	2510.96	0.69	0	-40	2670	2595	2530	2455	2390	2562	2422	189	755	500	1810	5	1	36571255	922	39.38	1.19	12	0.07	64.00	2123.00	3295	20221220	-23.52	2395	20231020	5.22	3190	-21.00	20230224	2395	5.22	20231020	3295	-23.52	20221220	2395	5.22	20231020	2.16	N	012690	500	188 억		252870	N	N	0	N	00	N
12	20231030	140301	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2540	20	2	0.79	56302965	22436	23.78	2520	2550	2480	3275	1765	2520	2509.49	0.69	0	-148	2670	2595	2530	2455	2390	2562	2422	189	755	500	1810	5	1	36571255	929	39.69	1.20	12	0.06	64.00	2123.00	3295	20221220	-22.91	2395	20231020	6.05	3190	-20.38	20230224	2395	6.05	20231020	3295	-22.91	20221220	2395	6.05	20231020	2.16	N	012690	500	188 억		252870	N	N	0	N	00	N
13	20231030	130300	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2535	15	2	0.60	52149675	20801	22.05	2520	2540	2480	3275	1765	2520	2507.08	0.69	0	-222	2670	2595	2530	2455	2390	2562	2422	189	755	500	1810	5	1	36571255	927	39.61	1.19	12	0.06	64.00	2123.00	3295	20221220	-23.07	2395	20231020	5.85	3190	-20.53	20230224	2395	5.85	20231020	3295	-23.07	20221220	2395	5.85	20231020	2.16	N	012690	500	188 억		252870	N	N	0	N	00	N
14	20231030	120258	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2525	5	2	0.20	45894240	18328	19.43	2520	2530	2480	3275	1765	2520	2504.05	0.69	0	-687	2670	2595	2530	2455	2390	2562	2422	189	755	500	1810	5	1	36571255	923	39.45	1.19	12	0.05	64.00	2123.00	3295	20221220	-23.37	2395	20231020	5.43	3190	-20.85	20230224	2395	5.43	20231020	3295	-23.37	20221220	2395	5.43	20231020	2.16	N	012690	500	188 억		252870	N	N	0	N	00	N
15	20231030	110257	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2520	0	3	0.00	31896475	12738	13.50	2520	2530	2480	3275	1765	2520	2504.04	0.69	0	-808	2670	2595	2530	2455	2390	2562	2422	189	755	500	1810	5	1	36571255	922	39.38	1.19	12	0.03	64.00	2123.00	3295	20221220	-23.52	2395	20231020	5.22	3190	-21.00	20230224	2395	5.22	20231020	3295	-23.52	20221220	2395	5.22	20231020	2.16	N	012690	500	188 억		252870	N	N	0	N	00	N
16	20231030	100258	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2520	0	3	0.00	23467790	9377	9.94	2520	2530	2480	3275	1765	2520	2502.70	0.69	0	-784	2670	2595	2530	2455	2390	2562	2422	189	755	500	1810	5	1	36571255	922	39.38	1.19	12	0.03	64.00	2123.00	3295	20221220	-23.52	2395	20231020	5.22	3190	-21.00	20230224	2395	5.22	20231020	3295	-23.52	20221220	2395	5.22	20231020	2.16	N	012690	500	188 억		252870	N	N	0	N	00	N
17	20231030	090255	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2510	-10	5	-0.40	2109225	837	0.89	2520	2520	2510	3275	1765	2520	2519.98	0.69	0	-1	2670	2595	2530	2455	2390	2562	2422	189	755	500	1810	5	1	36571255	918	39.22	1.18	12	0.00	64.00	2123.00	3295	20221220	-23.82	2395	20231020	4.80	3190	-21.32	20230224	2395	4.80	20231020	3295	-23.82	20221220	2395	4.80	20231020	2.16	N	012690	500	188 억		252870	N	N	0	N	00	N
18	20231027	150258	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2520	-70	5	-2.70	221474485	87556	62.50	2560	2605	2465	3365	1815	2590	2529.52	0.55	0	14824	2706	2647	2581	2522	2456	2677	2552	189	775	500	1860	5	1	36571255	922	39.38	1.19	12	0.24	64.00	2123.00	3295	20221220	-23.52	2395	20231020	5.22	3190	-21.00	20230224	2395	5.22	20231020	3295	-23.52	20221220	2395	5.22	20231020	2.18	N	012690	500	188 억		202441	N	N	0	N	00	N
19	20231027	140257	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2545	-45	5	-1.74	181416765	71584	51.10	2560	2605	2465	3365	1815	2590	2534.32	0.55	0	10787	2706	2647	2581	2522	2456	2677	2552	189	775	500	1860	5	1	36571255	931	39.77	1.20	12	0.20	64.00	2123.00	3295	20221220	-22.76	2395	20231020	6.26	3190	-20.22	20230224	2395	6.26	20231020	3295	-22.76	20221220	2395	6.26	20231020	2.18	N	012690	500	188 억		202441	N	N	0	N	00	N
20	20231027	130256	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2555	-35	5	-1.35	174192305	68735	49.07	2560	2605	2465	3365	1815	2590	2534.26	0.55	0	10607	2706	2647	2581	2522	2456	2677	2552	189	775	500	1860	5	1	36571255	934	39.92	1.20	12	0.19	64.00	2123.00	3295	20221220	-22.46	2395	20231020	6.68	3190	-19.91	20230224	2395	6.68	20231020	3295	-22.46	20221220	2395	6.68	20231020	2.18	N	012690	500	188 억		202441	N	N	0	N	00	N
21	20231027	120258	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2575	-15	5	-0.58	168445975	66476	47.45	2560	2605	2465	3365	1815	2590	2533.94	0.55	0	10129	2706	2647	2581	2522	2456	2677	2552	189	775	500	1860	5	1	36571255	942	40.23	1.21	12	0.18	64.00	2123.00	3295	20221220	-21.85	2395	20231020	7.52	3190	-19.28	20230224	2395	7.52	20231020	3295	-21.85	20221220	2395	7.52	20231020	2.18	N	012690	500	188 억		202441	N	N	0	N	00	N
22	20231027	110300	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2545	-45	5	-1.74	157534395	62181	44.39	2560	2605	2465	3365	1815	2590	2533.48	0.55	0	9183	2706	2647	2581	2522	2456	2677	2552	189	775	500	1860	5	1	36571255	931	39.77	1.20	12	0.17	64.00	2123.00	3295	20221220	-22.76	2395	20231020	6.26	3190	-20.22	20230224	2395	6.26	20231020	3295	-22.76	20221220	2395	6.26	20231020	2.18	N	012690	500	188 억		202441	N	N	0	N	00	N
23	20231027	100258	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2540	-50	5	-1.93	117871025	46316	33.06	2560	2605	2490	3365	1815	2590	2544.93	0.55	0	7806	2706	2647	2581	2522	2456	2677	2552	189	775	500	1860	5	1	36571255	929	39.69	1.20	12	0.13	64.00	2123.00	3295	20221220	-22.91	2395	20231020	6.05	3190	-20.38	20230224	2395	6.05	20231020	3295	-22.91	20221220	2395	6.05	20231020	2.18	N	012690	500	188 억		202441	N	N	0	N	00	N
24	20231027	090256	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2565	-25	5	-0.97	5056300	1975	1.41	2560	2565	2560	3365	1815	2590	2560.15	0.55	0	402	2706	2647	2581	2522	2456	2677	2552	189	775	500	1860	5	1	36571255	938	40.08	1.21	12	0.01	64.00	2123.00	3295	20221220	-22.15	2395	20231020	7.10	3190	-19.59	20230224	2395	7.10	20231020	3295	-22.15	20221220	2395	7.10	20231020	2.18	N	012690	500	188 억		202441	N	N	0	N	00	N
25	20231026	160253	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2590	-105	5	-3.90	360355380	139825	52.61	2560	2640	2515	3500	1890	2695	2577.12	0.54	0	10274	2848	2771	2618	2541	2388	2810	2580	189	805	500	1940	5	1	36571255	947	40.47	1.22	12	0.38	64.00	2123.00	3295	20221220	-21.40	2395	20231020	8.14	3190	-18.81	20230224	2395	8.14	20231020	3295	-21.40	20221220	2395	8.14	20231020	2.18	N	012690	500	188 억		196966	N	N	0	N	00	N
26	20231026	150254	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2580	-115	5	-4.27	346310485	134376	50.56	2560	2640	2515	3500	1890	2695	2577.18	0.54	0	10366	2848	2771	2618	2541	2388	2810	2580	189	805	500	1940	5	1	36571255	944	40.31	1.22	12	0.37	64.00	2123.00	3295	20221220	-21.70	2395	20231020	7.72	3190	-19.12	20230224	2395	7.72	20231020	3295	-21.70	20221220	2395	7.72	20231020	2.18	N	012690	500	188 억		196966	N	N	0	N	00	N
27	20231026	140255	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2570	-125	5	-4.64	306085080	118748	44.68	2560	2640	2515	3500	1890	2695	2577.60	0.54	0	11028	2848	2771	2618	2541	2388	2810	2580	189	805	500	1940	5	1	36571255	940	40.16	1.21	12	0.32	64.00	2123.00	3295	20221220	-22.00	2395	20231020	7.31	3190	-19.44	20230224	2395	7.31	20231020	3295	-22.00	20221220	2395	7.31	20231020	2.18	N	012690	500	188 억		196966	N	N	0	N	00	N
28	20231026	130255	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2565	-130	5	-4.82	262918340	101839	38.32	2560	2640	2515	3500	1890	2695	2581.71	0.54	0	11673	2848	2771	2618	2541	2388	2810	2580	189	805	500	1940	5	1	36571255	938	40.08	1.21	12	0.28	64.00	2123.00	3295	20221220	-22.15	2395	20231020	7.10	3190	-19.59	20230224	2395	7.10	20231020	3295	-22.15	20221220	2395	7.10	20231020	2.18	N	012690	500	188 억		196966	N	N	0	N	00	N
29	20231026	120254	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2580	-115	5	-4.27	211793650	81894	30.82	2560	2640	2515	3500	1890	2695	2586.19	0.54	0	8842	2848	2771	2618	2541	2388	2810	2580	189	805	500	1940	5	1	36571255	944	40.31	1.22	12	0.22	64.00	2123.00	3295	20221220	-21.70	2395	20231020	7.72	3190	-19.12	20230224	2395	7.72	20231020	3295	-21.70	20221220	2395	7.72	20231020	2.18	N	012690	500	188 억		196966	N	N	0	N	00	N
30	20231026	110256	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2640	-55	5	-2.04	171470020	66356	24.97	2560	2640	2515	3500	1890	2695	2584.09	0.54	0	4483	2848	2771	2618	2541	2388	2810	2580	189	805	500	1940	5	1	36571255	965	41.25	1.24	12	0.18	64.00	2123.00	3295	20221220	-19.88	2395	20231020	10.23	3190	-17.24	20230224	2395	10.23	20231020	3295	-19.88	20221220	2395	10.23	20231020	2.18	N	012690	500	188 억		196966	N	N	0	N	00	N
31	20231026	100257	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2600	-95	5	-3.53	120061860	46646	17.55	2560	2620	2515	3500	1890	2695	2573.89	0.54	0	2372	2848	2771	2618	2541	2388	2810	2580	189	805	500	1940	5	1	36571255	951	40.62	1.22	12	0.13	64.00	2123.00	3295	20221220	-21.09	2395	20231020	8.56	3190	-18.50	20230224	2395	8.56	20231020	3295	-21.09	20221220	2395	8.56	20231020	2.18	N	012690	500	188 억		196966	N	N	0	N	00	N
32	20231026	090254	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2545	-150	5	-5.57	24039255	9458	3.56	2560	2560	2515	3500	1890	2695	2541.68	0.54	0	1236	2848	2771	2618	2541	2388	2810	2580	189	805	500	1940	5	1	36571255	931	39.77	1.20	12	0.03	64.00	2123.00	3295	20221220	-22.76	2395	20231020	6.26	3190	-20.22	20230224	2395	6.26	20231020	3295	-22.76	20221220	2395	6.26	20231020	2.18	N	012690	500	188 억		196966	N	N	0	N	00	N
33	20231025	160256	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2695	220	2	8.89	594491975	228216	556.62	2470	2695	2465	3215	1735	2475	2600.43	0.54	0	194	2518	2496	2453	2431	2388	2507	2442	189	740	500	1780	5	1	36571255	986	42.11	1.27	12	0.62	64.00	2123.00	3295	20221220	-18.21	2395	20231020	12.53	3190	-15.52	20230224	2395	12.53	20231020	3295	-18.21	20221220	2395	12.53	20231020	2.19	N	012690	500	188 억		197661	N	N	0	N	00	N
34	20231025	150256	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2530	55	2	2.22	126661260	50480	123.12	2470	2535	2465	3215	1735	2475	2509.14	0.54	0	11925	2518	2496	2453	2431	2388	2507	2442	189	740	500	1780	5	1	36571255	925	39.53	1.19	12	0.14	64.00	2123.00	3295	20221220	-23.22	2395	20231020	5.64	3190	-20.69	20230224	2395	5.64	20231020	3295	-23.22	20221220	2395	5.64	20231020	2.19	N	012690	500	188 억		197661	N	N	0	N	00	N
35	20231025	140253	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2505	30	2	1.21	70478315	28177	68.72	2470	2520	2465	3215	1735	2475	2501.27	0.54	0	5662	2518	2496	2453	2431	2388	2507	2442	189	740	500	1780	5	1	36571255	916	39.14	1.18	12	0.08	64.00	2123.00	3295	20221220	-23.98	2395	20231020	4.59	3190	-21.47	20230224	2395	4.59	20231020	3295	-23.98	20221220	2395	4.59	20231020	2.19	N	012690	500	188 억		197661	N	N	0	N	00	N
36	20231025	130255	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2505	30	2	1.21	68802675	27507	67.09	2470	2520	2465	3215	1735	2475	2501.28	0.54	0	5662	2518	2496	2453	2431	2388	2507	2442	189	740	500	1780	5	1	36571255	916	39.14	1.18	12	0.08	64.00	2123.00	3295	20221220	-23.98	2395	20231020	4.59	3190	-21.47	20230224	2395	4.59	20231020	3295	-23.98	20221220	2395	4.59	20231020	2.19	N	012690	500	188 억		197661	N	N	0	N	00	N
37	20231025	120254	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2510	35	2	1.41	60901165	24351	59.39	2470	2520	2465	3215	1735	2475	2500.97	0.54	0	5662	2518	2496	2453	2431	2388	2507	2442	189	740	500	1780	5	1	36571255	918	39.22	1.18	12	0.07	64.00	2123.00	3295	20221220	-23.82	2395	20231020	4.80	3190	-21.32	20230224	2395	4.80	20231020	3295	-23.82	20221220	2395	4.80	20231020	2.19	N	012690	500	188 억		197661	N	N	0	N	00	N
38	20231025	110253	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2510	35	2	1.41	58400850	23353	56.96	2470	2520	2465	3215	1735	2475	2500.79	0.54	0	5265	2518	2496	2453	2431	2388	2507	2442	189	740	500	1780	5	1	36571255	918	39.22	1.18	12	0.06	64.00	2123.00	3295	20221220	-23.82	2395	20231020	4.80	3190	-21.32	20230224	2395	4.80	20231020	3295	-23.82	20221220	2395	4.80	20231020	2.19	N	012690	500	188 억		197661	N	N	0	N	00	N
39	20231025	100253	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2500	25	2	1.01	40187040	16078	39.21	2470	2520	2465	3215	1735	2475	2499.50	0.54	0	2608	2518	2496	2453	2431	2388	2507	2442	189	740	500	1780	5	1	36571255	914	39.06	1.18	12	0.04	64.00	2123.00	3295	20221220	-24.13	2395	20231020	4.38	3190	-21.63	20230224	2395	4.38	20231020	3295	-24.13	20221220	2395	4.38	20231020	2.19	N	012690	500	188 억		197661	N	N	0	N	00	N
40	20231025	090254	00	50.00	KOSPI		종이.목재	N	N	N	N	50	N	2475	0	3	0.00	1887650	765	1.87	2470	2475	2465	3215	1735	2475	2467.52	0.54	0	-375	2518	2496	2453	2431	2388	2507	2442	189	740	500	1780	5	1	36571255	905	38.67	1.17	12	0.00	64.00	2123.00	3295	20221220	-24.89	2395	20231020	3.34	3190	-22.41	20230224	2395	3.34	20231020	3295	-24.89	20221220	2395	3.34	20231020	2.19	N	012690	500	188 억		197661	N	N	0	N	00	N
41	20231024	160250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2475	65	2	2.70	100443575	41000	103.68	2410	2475	2410	3130	1690	2410	2449.84	0.55	0	-3604	2526	2467	2431	2372	2336	2497	2402	189	720	500	1730	5	1	36571255	905	38.67	1.17	12	0.11	64.00	2123.00	3295	20221220	-24.89	2395	20231020	3.34	3190	-22.41	20230224	2395	3.34	20231020	3295	-24.89	20221220	2395	3.34	20231020	2.22	N	012690	500	188 억		201710	N	N	0	N	00	N
42	20231024	150253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	55	2	2.28	86619535	35401	89.52	2410	2475	2410	3130	1690	2410	2446.81	0.55	0	-3204	2526	2467	2431	2372	2336	2497	2402	189	720	500	1730	5	1	36571255	901	38.52	1.16	12	0.10	64.00	2123.00	3295	20221220	-25.19	2395	20231020	2.92	3190	-22.73	20230224	2395	2.92	20231020	3295	-25.19	20221220	2395	2.92	20231020	2.22	N	012690	500	188 억		201710	N	N	0	N	00	N
43	20231024	140249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	55	2	2.28	86210925	35235	89.10	2410	2475	2410	3130	1690	2410	2446.74	0.55	0	-3200	2526	2467	2431	2372	2336	2497	2402	189	720	500	1730	5	1	36571255	901	38.52	1.16	12	0.10	64.00	2123.00	3295	20221220	-25.19	2395	20231020	2.92	3190	-22.73	20230224	2395	2.92	20231020	3295	-25.19	20221220	2395	2.92	20231020	2.22	N	012690	500	188 억		201710	N	N	0	N	00	N
44	20231024	130252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2450	40	2	1.66	81908510	33483	84.67	2410	2475	2410	3130	1690	2410	2446.27	0.55	0	-3206	2526	2467	2431	2372	2336	2497	2402	189	720	500	1730	5	1	36571255	896	38.28	1.15	12	0.09	64.00	2123.00	3295	20221220	-25.64	2395	20231020	2.30	3190	-23.20	20230224	2395	2.30	20231020	3295	-25.64	20221220	2395	2.30	20231020	2.22	N	012690	500	188 억		201710	N	N	0	N	00	N
45	20231024	120252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2445	35	2	1.45	68469960	27982	70.76	2410	2475	2410	3130	1690	2410	2446.93	0.55	0	-3242	2526	2467	2431	2372	2336	2497	2402	189	720	500	1730	5	1	36571255	894	38.20	1.15	12	0.08	64.00	2123.00	3295	20221220	-25.80	2395	20231020	2.09	3190	-23.35	20230224	2395	2.09	20231020	3295	-25.80	20221220	2395	2.09	20231020	2.22	N	012690	500	188 억		201710	N	N	0	N	00	N
46	20231024	110252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2425	15	2	0.62	59524390	24300	61.45	2410	2475	2410	3130	1690	2410	2449.56	0.55	0	-3117	2526	2467	2431	2372	2336	2497	2402	189	720	500	1730	5	1	36571255	887	37.89	1.14	12	0.07	64.00	2123.00	3295	20221220	-26.40	2395	20231020	1.25	3190	-23.98	20230224	2395	1.25	20231020	3295	-26.40	20221220	2395	1.25	20231020	2.22	N	012690	500	188 억		201710	N	N	0	N	00	N
47	20231024	100250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	50	2	2.07	30252285	12317	31.15	2410	2475	2410	3130	1690	2410	2456.14	0.55	0	-2562	2526	2467	2431	2372	2336	2497	2402	189	720	500	1730	5	1	36571255	900	38.44	1.16	12	0.03	64.00	2123.00	3295	20221220	-25.34	2395	20231020	2.71	3190	-22.88	20230224	2395	2.71	20231020	3295	-25.34	20221220	2395	2.71	20231020	2.22	N	012690	500	188 억		201710	N	N	0	N	00	N
48	20231024	090251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2445	35	2	1.45	2806825	1155	2.92	2410	2445	2410	3130	1690	2410	2430.15	0.55	0	-406	2526	2467	2431	2372	2336	2497	2402	189	720	500	1730	5	1	36571255	894	38.20	1.15	12	0.00	64.00	2123.00	3295	20221220	-25.80	2395	20231020	2.09	3190	-23.35	20230224	2395	2.09	20231020	3295	-25.80	20221220	2395	2.09	20231020	2.22	N	012690	500	188 억		201710	N	N	0	N	00	N
49	20231023	160249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2410	-35	5	-1.43	96248150	39461	106.97	2395	2490	2395	3175	1715	2445	2439.07	0.54	0	3215	2505	2475	2435	2405	2365	2490	2420	189	730	500	1760	5	1	36571255	881	37.66	1.14	12	0.11	64.00	2123.00	3295	20221220	-26.86	2395	20231023	0.63	3190	-24.45	20230224	2395	0.63	20231023	3295	-26.86	20221220	2395	0.63	20231023	2.23	N	012690	500	188 억		198231	N	N	0	N	00	N
50	20231023	150247	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2430	-15	5	-0.61	90699530	37164	100.75	2395	2490	2395	3175	1715	2445	2440.52	0.54	0	3263	2505	2475	2435	2405	2365	2490	2420	189	730	500	1760	5	1	36571255	889	37.97	1.14	12	0.10	64.00	2123.00	3295	20221220	-26.25	2395	20231023	1.46	3190	-23.82	20230224	2395	1.46	20231023	3295	-26.25	20221220	2395	1.46	20231023	2.23	N	012690	500	188 억		198231	N	N	0	N	00	N
51	20231023	140249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2455	10	2	0.41	64864835	26567	72.02	2395	2490	2395	3175	1715	2445	2441.56	0.54	0	4036	2505	2475	2435	2405	2365	2490	2420	189	730	500	1760	5	1	36571255	898	38.36	1.16	12	0.07	64.00	2123.00	3295	20221220	-25.49	2395	20231023	2.51	3190	-23.04	20230224	2395	2.51	20231023	3295	-25.49	20221220	2395	2.51	20231023	2.23	N	012690	500	188 억		198231	N	N	0	N	00	N
52	20231023	130249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2450	5	2	0.20	60770715	24902	67.51	2395	2490	2395	3175	1715	2445	2440.39	0.54	0	3674	2505	2475	2435	2405	2365	2490	2420	189	730	500	1760	5	1	36571255	896	38.28	1.15	12	0.07	64.00	2123.00	3295	20221220	-25.64	2395	20231023	2.30	3190	-23.20	20230224	2395	2.30	20231023	3295	-25.64	20221220	2395	2.30	20231023	2.23	N	012690	500	188 억		198231	N	N	0	N	00	N
53	20231023	120248	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2450	5	2	0.20	50650000	20748	56.24	2395	2490	2395	3175	1715	2445	2441.20	0.54	0	3724	2505	2475	2435	2405	2365	2490	2420	189	730	500	1760	5	1	36571255	896	38.28	1.15	12	0.06	64.00	2123.00	3295	20221220	-25.64	2395	20231023	2.30	3190	-23.20	20230224	2395	2.30	20231023	3295	-25.64	20221220	2395	2.30	20231023	2.23	N	012690	500	188 억		198231	N	N	0	N	00	N
54	20231023	110249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2475	30	2	1.23	35006870	14347	38.89	2395	2490	2395	3175	1715	2445	2440.01	0.54	0	2975	2505	2475	2435	2405	2365	2490	2420	189	730	500	1760	5	1	36571255	905	38.67	1.17	12	0.04	64.00	2123.00	3295	20221220	-24.89	2395	20231023	3.34	3190	-22.41	20230224	2395	3.34	20231023	3295	-24.89	20221220	2395	3.34	20231023	2.23	N	012690	500	188 억		198231	N	N	0	N	00	N
55	20231023	100246	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2470	25	2	1.02	18164705	7474	20.26	2395	2490	2395	3175	1715	2445	2430.39	0.54	0	1289	2505	2475	2435	2405	2365	2490	2420	189	730	500	1760	5	1	36571255	903	38.59	1.16	12	0.02	64.00	2123.00	3295	20221220	-25.04	2395	20231023	3.13	3190	-22.57	20230224	2395	3.13	20231023	3295	-25.04	20221220	2395	3.13	20231023	2.23	N	012690	500	188 억		198231	N	N	0	N	00	N
56	20231023	090250	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2425	-20	5	-0.82	12796635	5278	14.31	2395	2490	2395	3175	1715	2445	2424.52	0.54	0	1274	2505	2475	2435	2405	2365	2490	2420	189	730	500	1760	5	1	36571255	887	37.89	1.14	12	0.01	64.00	2123.00	3295	20221220	-26.40	2395	20231023	1.25	3190	-23.98	20230224	2395	1.25	20231023	3295	-26.40	20221220	2395	1.25	20231023	2.23	N	012690	500	188 억		198231	N	N	0	N	00	N
57	20231020	160248	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2445	-10	5	-0.41	82145525	33779	106.75	2425	2465	2395	3190	1720	2455	2431.85	0.55	0	-2261	2518	2486	2463	2431	2408	2502	2447	189	735	500	1760	5	1	36571255	894	38.20	1.15	12	0.09	64.00	2123.00	3295	20221220	-25.80	2395	20231020	2.09	3190	-23.35	20230224	2395	2.09	20231020	3295	-25.80	20221220	2395	2.09	20231020	2.23	N	012690	500	188 억		200495	N	N	0	N	00	N
58	20231020	150247	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2455	0	3	0.00	64656940	26586	84.02	2425	2465	2395	3190	1720	2455	2431.99	0.55	0	-1657	2518	2486	2463	2431	2408	2502	2447	189	735	500	1760	5	1	36571255	898	38.36	1.16	12	0.07	64.00	2123.00	3295	20221220	-25.49	2395	20231020	2.51	3190	-23.04	20230224	2395	2.51	20231020	3295	-25.49	20221220	2395	2.51	20231020	2.23	N	012690	500	188 억		200495	N	N	0	N	00	N
59	20231020	140249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2440	-15	5	-0.61	54123655	22281	70.41	2425	2465	2395	3190	1720	2455	2429.14	0.55	0	-1781	2518	2486	2463	2431	2408	2502	2447	189	735	500	1760	5	1	36571255	892	38.12	1.15	12	0.06	64.00	2123.00	3295	20221220	-25.95	2395	20231020	1.88	3190	-23.51	20230224	2395	1.88	20231020	3295	-25.95	20221220	2395	1.88	20231020	2.23	N	012690	500	188 억		200495	N	N	0	N	00	N
60	20231020	130242	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2435	-20	5	-0.81	50567315	20829	65.82	2425	2465	2395	3190	1720	2455	2427.74	0.55	0	-1571	2518	2486	2463	2431	2408	2502	2447	189	735	500	1760	5	1	36571255	891	38.05	1.15	12	0.06	64.00	2123.00	3295	20221220	-26.10	2395	20231020	1.67	3190	-23.67	20230224	2395	1.67	20231020	3295	-26.10	20221220	2395	1.67	20231020	2.23	N	012690	500	188 억		200495	N	N	0	N	00	N
61	20231020	120246	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2440	-15	5	-0.61	41371975	17048	53.87	2425	2465	2395	3190	1720	2455	2426.79	0.55	0	-1210	2518	2486	2463	2431	2408	2502	2447	189	735	500	1760	5	1	36571255	892	38.12	1.15	12	0.05	64.00	2123.00	3295	20221220	-25.95	2395	20231020	1.88	3190	-23.51	20230224	2395	1.88	20231020	3295	-25.95	20221220	2395	1.88	20231020	2.23	N	012690	500	188 억		200495	N	N	0	N	00	N
62	20231020	110248	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2435	-20	5	-0.81	25772090	10636	33.61	2425	2465	2395	3190	1720	2455	2423.10	0.55	0	-590	2518	2486	2463	2431	2408	2502	2447	189	735	500	1760	5	1	36571255	891	38.05	1.15	12	0.03	64.00	2123.00	3295	20221220	-26.10	2395	20231020	1.67	3190	-23.67	20230224	2395	1.67	20231020	3295	-26.10	20221220	2395	1.67	20231020	2.23	N	012690	500	188 억		200495	N	N	0	N	00	N
63	20231020	100246	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2435	-20	5	-0.81	19783590	8167	25.81	2425	2465	2395	3190	1720	2455	2422.38	0.55	0	-312	2518	2486	2463	2431	2408	2502	2447	189	735	500	1760	5	1	36571255	891	38.05	1.15	12	0.02	64.00	2123.00	3295	20221220	-26.10	2395	20231020	1.67	3190	-23.67	20230224	2395	1.67	20231020	3295	-26.10	20221220	2395	1.67	20231020	2.23	N	012690	500	188 억		200495	N	N	0	N	00	N
64	20231020	090248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	10	2	0.41	4770045	1964	6.21	2425	2465	2425	3190	1720	2455	2428.74	0.55	0	0	2518	2486	2463	2431	2408	2502	2447	189	735	500	1760	5	1	36571255	901	38.52	1.16	12	0.01	64.00	2123.00	3295	20221220	-25.19	2400	20231006	2.71	3190	-22.73	20230224	2400	2.71	20231006	3295	-25.19	20221220	2400	2.71	20231006	2.23	N	012690	500	188 억		200495	N	N	0	N	00	N
65	20231019	160245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	0	3	0.00	76165625	30787	120.67	2440	2495	2440	3190	1720	2455	2473.95	0.56	0	-3272	2501	2477	2461	2437	2421	2470	2430	189	735	500	1760	5	1	36571255	898	38.36	1.16	12	0.08	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		204246	N	N	0	N	00	N
66	20231019	150246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	0	3	0.00	71060415	28715	112.55	2440	2495	2440	3190	1720	2455	2474.68	0.56	0	-2742	2501	2477	2461	2437	2421	2470	2430	189	735	500	1760	5	1	36571255	898	38.36	1.16	12	0.08	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		204246	N	N	0	N	00	N
67	20231019	140245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	5	2	0.20	65002995	26255	102.90	2440	2495	2440	3190	1720	2455	2475.83	0.56	0	-2303	2501	2477	2461	2437	2421	2470	2430	189	735	500	1760	5	1	36571255	900	38.44	1.16	12	0.07	64.00	2123.00	3295	20221220	-25.34	2400	20231006	2.50	3190	-22.88	20230224	2400	2.50	20231006	3295	-25.34	20221220	2400	2.50	20231006	2.23	N	012690	500	188 억		204246	N	N	0	N	00	N
68	20231019	130244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2480	25	2	1.02	59667285	24091	94.42	2440	2495	2440	3190	1720	2455	2476.75	0.56	0	-1983	2501	2477	2461	2437	2421	2470	2430	189	735	500	1760	5	1	36571255	907	38.75	1.17	12	0.07	64.00	2123.00	3295	20221220	-24.73	2400	20231006	3.33	3190	-22.26	20230224	2400	3.33	20231006	3295	-24.73	20221220	2400	3.33	20231006	2.23	N	012690	500	188 억		204246	N	N	0	N	00	N
69	20231019	120244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2475	20	2	0.81	51114795	20636	80.88	2440	2495	2440	3190	1720	2455	2476.97	0.56	0	-1529	2501	2477	2461	2437	2421	2470	2430	189	735	500	1760	5	1	36571255	905	38.67	1.17	12	0.06	64.00	2123.00	3295	20221220	-24.89	2400	20231006	3.12	3190	-22.41	20230224	2400	3.12	20231006	3295	-24.89	20221220	2400	3.12	20231006	2.23	N	012690	500	188 억		204246	N	N	0	N	00	N
70	20231019	110245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2495	40	2	1.63	38100705	15394	60.34	2440	2495	2440	3190	1720	2455	2475.04	0.56	0	-935	2501	2477	2461	2437	2421	2470	2430	189	735	500	1760	5	1	36571255	912	38.98	1.18	12	0.04	64.00	2123.00	3295	20221220	-24.28	2400	20231006	3.96	3190	-21.79	20230224	2400	3.96	20231006	3295	-24.28	20221220	2400	3.96	20231006	2.23	N	012690	500	188 억		204246	N	N	0	N	00	N
71	20231019	100244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	10	2	0.41	6434515	2620	10.27	2440	2465	2440	3190	1720	2455	2455.92	0.56	0	-131	2501	2477	2461	2437	2421	2470	2430	189	735	500	1760	5	1	36571255	901	38.52	1.16	12	0.01	64.00	2123.00	3295	20221220	-25.19	2400	20231006	2.71	3190	-22.73	20230224	2400	2.71	20231006	3295	-25.19	20221220	2400	2.71	20231006	2.23	N	012690	500	188 억		204246	N	N	0	N	00	N
72	20231019	090246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2445	-10	5	-0.41	246445	101	0.40	2440	2445	2440	3190	1720	2455	2440.05	0.56	0	0	2501	2477	2461	2437	2421	2470	2430	189	735	500	1760	5	1	36571255	894	38.20	1.15	12	0.00	64.00	2123.00	3295	20221220	-25.80	2400	20231006	1.88	3190	-23.35	20230224	2400	1.88	20231006	3295	-25.80	20221220	2400	1.88	20231006	2.23	N	012690	500	188 억		204246	N	N	0	N	00	N
73	20231018	160246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	0	3	0.00	62770405	25514	81.44	2475	2485	2445	3190	1720	2455	2460.24	0.57	0	-3111	2531	2492	2461	2422	2391	2512	2442	189	735	500	1760	5	1	36571255	898	38.36	1.16	12	0.07	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		208507	N	N	0	N	00	N
74	20231018	150243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	5	2	0.20	60475020	24579	78.46	2475	2485	2445	3190	1720	2455	2460.43	0.57	0	-2900	2531	2492	2461	2422	2391	2512	2442	189	735	500	1760	5	1	36571255	900	38.44	1.16	12	0.07	64.00	2123.00	3295	20221220	-25.34	2400	20231006	2.50	3190	-22.88	20230224	2400	2.50	20231006	3295	-25.34	20221220	2400	2.50	20231006	2.23	N	012690	500	188 억		208507	N	N	0	N	00	N
75	20231018	140243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	5	2	0.20	44762540	18184	58.04	2475	2485	2445	3190	1720	2455	2461.64	0.57	0	-2346	2531	2492	2461	2422	2391	2512	2442	189	735	500	1760	5	1	36571255	900	38.44	1.16	12	0.05	64.00	2123.00	3295	20221220	-25.34	2400	20231006	2.50	3190	-22.88	20230224	2400	2.50	20231006	3295	-25.34	20221220	2400	2.50	20231006	2.23	N	012690	500	188 억		208507	N	N	0	N	00	N
76	20231018	130240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	10	2	0.41	17520370	7104	22.68	2475	2485	2450	3190	1720	2455	2466.27	0.57	0	-1175	2531	2492	2461	2422	2391	2512	2442	189	735	500	1760	5	1	36571255	901	38.52	1.16	12	0.02	64.00	2123.00	3295	20221220	-25.19	2400	20231006	2.71	3190	-22.73	20230224	2400	2.71	20231006	3295	-25.19	20221220	2400	2.71	20231006	2.23	N	012690	500	188 억		208507	N	N	0	N	00	N
77	20231018	120245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	10	2	0.41	13203290	5354	17.09	2475	2485	2450	3190	1720	2455	2466.06	0.57	0	-1002	2531	2492	2461	2422	2391	2512	2442	189	735	500	1760	5	1	36571255	901	38.52	1.16	12	0.01	64.00	2123.00	3295	20221220	-25.19	2400	20231006	2.71	3190	-22.73	20230224	2400	2.71	20231006	3295	-25.19	20221220	2400	2.71	20231006	2.23	N	012690	500	188 억		208507	N	N	0	N	00	N
78	20231018	110244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	0	3	0.00	10025340	4064	12.97	2475	2485	2450	3190	1720	2455	2466.87	0.57	0	-798	2531	2492	2461	2422	2391	2512	2442	189	735	500	1760	5	1	36571255	898	38.36	1.16	12	0.01	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		208507	N	N	0	N	00	N
79	20231018	100244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2480	25	2	1.02	5033950	2032	6.49	2475	2485	2465	3190	1720	2455	2477.34	0.57	0	-617	2531	2492	2461	2422	2391	2512	2442	189	735	500	1760	5	1	36571255	907	38.75	1.17	12	0.01	64.00	2123.00	3295	20221220	-24.73	2400	20231006	3.33	3190	-22.26	20230224	2400	3.33	20231006	3295	-24.73	20221220	2400	3.33	20231006	2.23	N	012690	500	188 억		208507	N	N	0	N	00	N
80	20231018	090242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2475	20	2	0.81	826650	334	1.07	2475	2475	2475	3190	1720	2455	2475.00	0.57	0	0	2531	2492	2461	2422	2391	2512	2442	189	735	500	1760	5	1	36571255	905	38.67	1.17	12	0.00	64.00	2123.00	3295	20221220	-24.89	2400	20231006	3.12	3190	-22.41	20230224	2400	3.12	20231006	3295	-24.89	20221220	2400	3.12	20231006	2.23	N	012690	500	188 억		208507	N	N	0	N	00	N
81	20231017	160245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	0	3	0.00	77267445	31328	87.63	2445	2500	2430	3190	1720	2455	2466.40	0.58	0	-4257	2501	2477	2456	2432	2411	2490	2445	189	735	500	1760	5	1	36571255	898	38.36	1.16	12	0.09	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.24	N	012690	500	188 억		212768	N	N	0	N	00	N
82	20231017	150243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	0	3	0.00	57092980	23135	64.71	2445	2500	2430	3190	1720	2455	2467.82	0.58	0	-1127	2501	2477	2456	2432	2411	2490	2445	189	735	500	1760	5	1	36571255	898	38.36	1.16	12	0.06	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.24	N	012690	500	188 억		212768	N	N	0	N	00	N
83	20231017	140244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2480	25	2	1.02	34810145	14053	39.31	2445	2500	2430	3190	1720	2455	2477.06	0.58	0	-2012	2501	2477	2456	2432	2411	2490	2445	189	735	500	1760	5	1	36571255	907	38.75	1.17	12	0.04	64.00	2123.00	3295	20221220	-24.73	2400	20231006	3.33	3190	-22.26	20230224	2400	3.33	20231006	3295	-24.73	20221220	2400	3.33	20231006	2.24	N	012690	500	188 억		212768	N	N	0	N	00	N
84	20231017	130243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2480	25	2	1.02	31307260	12641	35.36	2445	2500	2430	3190	1720	2455	2476.64	0.58	0	-1279	2501	2477	2456	2432	2411	2490	2445	189	735	500	1760	5	1	36571255	907	38.75	1.17	12	0.03	64.00	2123.00	3295	20221220	-24.73	2400	20231006	3.33	3190	-22.26	20230224	2400	3.33	20231006	3295	-24.73	20221220	2400	3.33	20231006	2.24	N	012690	500	188 억		212768	N	N	0	N	00	N
85	20231017	120244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2470	15	2	0.61	28516275	11516	32.21	2445	2500	2430	3190	1720	2455	2476.23	0.58	0	-1215	2501	2477	2456	2432	2411	2490	2445	189	735	500	1760	5	1	36571255	903	38.59	1.16	12	0.03	64.00	2123.00	3295	20221220	-25.04	2400	20231006	2.92	3190	-22.57	20230224	2400	2.92	20231006	3295	-25.04	20221220	2400	2.92	20231006	2.24	N	012690	500	188 억		212768	N	N	0	N	00	N
86	20231017	110241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2475	20	2	0.81	12611050	5128	14.34	2445	2480	2430	3190	1720	2455	2459.25	0.58	0	-387	2501	2477	2456	2432	2411	2490	2445	189	735	500	1760	5	1	36571255	905	38.67	1.17	12	0.01	64.00	2123.00	3295	20221220	-24.89	2400	20231006	3.12	3190	-22.41	20230224	2400	3.12	20231006	3295	-24.89	20221220	2400	3.12	20231006	2.24	N	012690	500	188 억		212768	N	N	0	N	00	N
87	20231017	100240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2475	20	2	0.81	10054730	4094	11.45	2445	2480	2430	3190	1720	2455	2455.97	0.58	0	-36	2501	2477	2456	2432	2411	2490	2445	189	735	500	1760	5	1	36571255	905	38.67	1.17	12	0.01	64.00	2123.00	3295	20221220	-24.89	2400	20231006	3.12	3190	-22.41	20230224	2400	3.12	20231006	3295	-24.89	20221220	2400	3.12	20231006	2.24	N	012690	500	188 억		212768	N	N	0	N	00	N
88	20231017	090242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	5	2	0.20	5469160	2237	6.26	2445	2460	2430	3190	1720	2455	2444.86	0.58	0	46	2501	2477	2456	2432	2411	2490	2445	189	735	500	1760	5	1	36571255	900	38.44	1.16	12	0.01	64.00	2123.00	3295	20221220	-25.34	2400	20231006	2.50	3190	-22.88	20230224	2400	2.50	20231006	3295	-25.34	20221220	2400	2.50	20231006	2.24	N	012690	500	188 억		212768	N	N	0	N	00	N
89	20231016	160241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	-10	5	-0.41	87403190	35713	296.37	2440	2480	2435	3200	1730	2465	2447.38	0.59	0	-2867	2498	2481	2468	2451	2438	2475	2445	189	735	500	1770	5	1	36571255	898	38.36	1.16	12	0.10	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		216531	N	N	0	N	00	N
90	20231016	150241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	-5	5	-0.20	71520800	29249	242.73	2440	2480	2435	3200	1730	2465	2445.24	0.59	0	-1283	2498	2481	2468	2451	2438	2475	2445	189	735	500	1770	5	1	36571255	900	38.44	1.16	12	0.08	64.00	2123.00	3295	20221220	-25.34	2400	20231006	2.50	3190	-22.88	20230224	2400	2.50	20231006	3295	-25.34	20221220	2400	2.50	20231006	2.23	N	012690	500	188 억		216531	N	N	0	N	00	N
91	20231016	140242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	-5	5	-0.20	65111435	26633	221.02	2440	2480	2435	3200	1730	2465	2444.77	0.59	0	-793	2498	2481	2468	2451	2438	2475	2445	189	735	500	1770	5	1	36571255	900	38.44	1.16	12	0.07	64.00	2123.00	3295	20221220	-25.34	2400	20231006	2.50	3190	-22.88	20230224	2400	2.50	20231006	3295	-25.34	20221220	2400	2.50	20231006	2.23	N	012690	500	188 억		216531	N	N	0	N	00	N
92	20231016	130241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	-10	5	-0.41	58171105	23789	197.42	2440	2480	2435	3200	1730	2465	2445.29	0.59	0	-330	2498	2481	2468	2451	2438	2475	2445	189	735	500	1770	5	1	36571255	898	38.36	1.16	12	0.07	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		216531	N	N	0	N	00	N
93	20231016	120242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2445	-20	5	-0.81	34113905	13937	115.66	2440	2480	2435	3200	1730	2465	2447.72	0.59	0	-270	2498	2481	2468	2451	2438	2475	2445	189	735	500	1770	5	1	36571255	894	38.20	1.15	12	0.04	64.00	2123.00	3295	20221220	-25.80	2400	20231006	1.88	3190	-23.35	20230224	2400	1.88	20231006	3295	-25.80	20221220	2400	1.88	20231006	2.23	N	012690	500	188 억		216531	N	N	0	N	00	N
94	20231016	110241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	0	3	0.00	22021785	9005	74.73	2440	2480	2435	3200	1730	2465	2445.51	0.59	0	530	2498	2481	2468	2451	2438	2475	2445	189	735	500	1770	5	1	36571255	901	38.52	1.16	12	0.02	64.00	2123.00	3295	20221220	-25.19	2400	20231006	2.71	3190	-22.73	20230224	2400	2.71	20231006	3295	-25.19	20221220	2400	2.71	20231006	2.23	N	012690	500	188 억		216531	N	N	0	N	00	N
95	20231016	100238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	-10	5	-0.41	4996190	2035	16.89	2440	2480	2440	3200	1730	2465	2455.13	0.59	0	-129	2498	2481	2468	2451	2438	2475	2445	189	735	500	1770	5	1	36571255	898	38.36	1.16	12	0.01	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		216531	N	N	0	N	00	N
96	20231016	090240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2445	-20	5	-0.81	1532380	627	5.20	2440	2445	2440	3200	1730	2465	2443.99	0.59	0	0	2498	2481	2468	2451	2438	2475	2445	189	735	500	1770	5	1	36571255	894	38.20	1.15	12	0.00	64.00	2123.00	3295	20221220	-25.80	2400	20231006	1.88	3190	-23.35	20230224	2400	1.88	20231006	3295	-25.80	20221220	2400	1.88	20231006	2.23	N	012690	500	188 억		216531	N	N	0	N	00	N
97	20231012	160243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2470	10	2	0.41	38933340	15742	32.99	2470	2500	2455	3195	1725	2460	2473.21	0.61	0	-2017	2513	2486	2443	2416	2373	2500	2430	189	735	500	1770	5	1	36571255	903	38.59	1.16	12	0.04	64.00	2123.00	3295	20221220	-25.04	2400	20231006	2.92	3190	-22.57	20230224	2400	2.92	20231006	3295	-25.04	20221220	2400	2.92	20231006	2.23	N	012690	500	188 억		222769	N	N	0	N	00	N
98	20231012	150241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2465	5	2	0.20	30908050	12489	26.17	2470	2500	2455	3195	1725	2460	2474.82	0.61	0	-1689	2513	2486	2443	2416	2373	2500	2430	189	735	500	1770	5	1	36571255	901	38.52	1.16	12	0.03	64.00	2123.00	3295	20221220	-25.19	2400	20231006	2.71	3190	-22.73	20230224	2400	2.71	20231006	3295	-25.19	20221220	2400	2.71	20231006	2.23	N	012690	500	188 억		222769	N	N	0	N	00	N
99	20231012	140241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2460	0	3	0.00	28237785	11404	23.90	2470	2500	2455	3195	1725	2460	2476.13	0.61	0	-1401	2513	2486	2443	2416	2373	2500	2430	189	735	500	1770	5	1	36571255	900	38.44	1.16	12	0.03	64.00	2123.00	3295	20221220	-25.34	2400	20231006	2.50	3190	-22.88	20230224	2400	2.50	20231006	3295	-25.34	20221220	2400	2.50	20231006	2.23	N	012690	500	188 억		222769	N	N	0	N	00	N
100	20231012	130241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2470	10	2	0.41	24954865	10071	21.10	2470	2500	2455	3195	1725	2460	2477.89	0.61	0	-1291	2513	2486	2443	2416	2373	2500	2430	189	735	500	1770	5	1	36571255	903	38.59	1.16	12	0.03	64.00	2123.00	3295	20221220	-25.04	2400	20231006	2.92	3190	-22.57	20230224	2400	2.92	20231006	3295	-25.04	20221220	2400	2.92	20231006	2.23	N	012690	500	188 억		222769	N	N	0	N	00	N
101	20231012	120246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2470	10	2	0.41	22821200	9204	19.29	2470	2500	2460	3195	1725	2460	2479.49	0.61	0	-1223	2513	2486	2443	2416	2373	2500	2430	189	735	500	1770	5	1	36571255	903	38.59	1.16	12	0.03	64.00	2123.00	3295	20221220	-25.04	2400	20231006	2.92	3190	-22.57	20230224	2400	2.92	20231006	3295	-25.04	20221220	2400	2.92	20231006	2.23	N	012690	500	188 억		222769	N	N	0	N	00	N
102	20231012	110244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2485	25	2	1.02	15441025	6224	13.04	2470	2500	2460	3195	1725	2460	2480.88	0.61	0	-726	2513	2486	2443	2416	2373	2500	2430	189	735	500	1770	5	1	36571255	909	38.83	1.17	12	0.02	64.00	2123.00	3295	20221220	-24.58	2400	20231006	3.54	3190	-22.10	20230224	2400	3.54	20231006	3295	-24.58	20221220	2400	3.54	20231006	2.23	N	012690	500	188 억		222769	N	N	0	N	00	N
103	20231012	100243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2480	20	2	0.81	13358760	5384	11.28	2470	2500	2460	3195	1725	2460	2481.20	0.61	0	-541	2513	2486	2443	2416	2373	2500	2430	189	735	500	1770	5	1	36571255	907	38.75	1.17	12	0.01	64.00	2123.00	3295	20221220	-24.73	2400	20231006	3.33	3190	-22.26	20230224	2400	3.33	20231006	3295	-24.73	20221220	2400	3.33	20231006	2.23	N	012690	500	188 억		222769	N	N	0	N	00	N
104	20231012	090245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2475	15	2	0.61	931550	377	0.79	2470	2475	2470	3195	1725	2460	2470.95	0.61	0	-1	2513	2486	2443	2416	2373	2500	2430	189	735	500	1770	5	1	36571255	905	38.67	1.17	12	0.00	64.00	2123.00	3295	20221220	-24.89	2400	20231006	3.12	3190	-22.41	20230224	2400	3.12	20231006	3295	-24.89	20221220	2400	3.12	20231006	2.23	N	012690	500	188 억		222769	N	N	0	N	00	N
105	20231011	160242	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2460	55	2	2.29	115945030	47604	143.22	2410	2470	2400	3125	1685	2405	2435.62	0.59	0	6847	2508	2456	2428	2376	2348	2442	2362	189	720	500	1730	5	1	36571255	900	38.44	1.16	12	0.13	64.00	2123.00	3295	20221220	-25.34	2400	20231011	2.50	3190	-22.88	20230224	2400	2.50	20231011	3295	-25.34	20221220	2400	2.50	20231011	2.21	N	012690	500	188 억		216197	N	N	0	N	00	N
106	20231011	150241	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2460	55	2	2.29	105951170	43523	130.94	2410	2470	2400	3125	1685	2405	2434.37	0.59	0	7281	2508	2456	2428	2376	2348	2442	2362	189	720	500	1730	5	1	36571255	900	38.44	1.16	12	0.12	64.00	2123.00	3295	20221220	-25.34	2400	20231011	2.50	3190	-22.88	20230224	2400	2.50	20231011	3295	-25.34	20221220	2400	2.50	20231011	2.21	N	012690	500	188 억		216197	N	N	0	N	00	N
107	20231011	140244	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2445	40	2	1.66	93184435	38309	115.25	2410	2470	2400	3125	1685	2405	2432.44	0.59	0	5259	2508	2456	2428	2376	2348	2442	2362	189	720	500	1730	5	1	36571255	894	38.20	1.15	12	0.10	64.00	2123.00	3295	20221220	-25.80	2400	20231011	1.88	3190	-23.35	20230224	2400	1.88	20231011	3295	-25.80	20221220	2400	1.88	20231011	2.21	N	012690	500	188 억		216197	N	N	0	N	00	N
108	20231011	130240	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2450	45	2	1.87	87828185	36121	108.67	2410	2470	2400	3125	1685	2405	2431.50	0.59	0	4416	2508	2456	2428	2376	2348	2442	2362	189	720	500	1730	5	1	36571255	896	38.28	1.15	12	0.10	64.00	2123.00	3295	20221220	-25.64	2400	20231011	2.08	3190	-23.20	20230224	2400	2.08	20231011	3295	-25.64	20221220	2400	2.08	20231011	2.21	N	012690	500	188 억		216197	N	N	0	N	00	N
109	20231011	120245	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2450	45	2	1.87	83472840	34343	103.32	2410	2470	2400	3125	1685	2405	2430.56	0.59	0	4880	2508	2456	2428	2376	2348	2442	2362	189	720	500	1730	5	1	36571255	896	38.28	1.15	12	0.09	64.00	2123.00	3295	20221220	-25.64	2400	20231011	2.08	3190	-23.20	20230224	2400	2.08	20231011	3295	-25.64	20221220	2400	2.08	20231011	2.21	N	012690	500	188 억		216197	N	N	0	N	00	N
110	20231011	110242	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2440	35	2	1.46	80882270	33289	100.15	2410	2470	2400	3125	1685	2405	2429.70	0.59	0	5463	2508	2456	2428	2376	2348	2442	2362	189	720	500	1730	5	1	36571255	892	38.12	1.15	12	0.09	64.00	2123.00	3295	20221220	-25.95	2400	20231011	1.67	3190	-23.51	20230224	2400	1.67	20231011	3295	-25.95	20221220	2400	1.67	20231011	2.21	N	012690	500	188 억		216197	N	N	0	N	00	N
111	20231011	100241	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2425	20	2	0.83	61401515	25311	76.15	2410	2465	2400	3125	1685	2405	2425.88	0.59	0	6220	2508	2456	2428	2376	2348	2442	2362	189	720	500	1730	5	1	36571255	887	37.89	1.14	12	0.07	64.00	2123.00	3295	20221220	-26.40	2400	20231011	1.04	3190	-23.98	20230224	2400	1.04	20231011	3295	-26.40	20221220	2400	1.04	20231011	2.21	N	012690	500	188 억		216197	N	N	0	N	00	N
112	20231011	090242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2410	5	2	0.21	5111865	2121	6.38	2410	2415	2410	3125	1685	2405	2410.12	0.59	0	248	2508	2456	2428	2376	2348	2442	2362	189	720	500	1730	5	1	36571255	881	37.66	1.14	12	0.01	64.00	2123.00	3295	20221220	-26.86	2400	20231006	0.42	3190	-24.45	20230224	2400	0.42	20231006	3295	-26.86	20221220	2400	0.42	20231006	2.21	N	012690	500	188 억		216197	N	N	0	N	00	N
113	20231010	160240	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2405	-35	5	-1.43	80603700	33148	101.21	2410	2480	2400	3170	1710	2440	2431.64	0.60	0	-4147	2500	2470	2435	2405	2370	2485	2420	189	730	500	1750	5	1	36571255	880	37.58	1.13	12	0.09	64.00	2123.00	3295	20221220	-27.01	2400	20231010	0.21	3190	-24.61	20230224	2400	0.21	20231010	3295	-27.01	20221220	2400	0.21	20231010	2.23	N	012690	500	188 억		220055	N	N	0	N	00	N
114	20231010	150241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2415	-25	5	-1.02	56384465	23100	70.53	2410	2480	2410	3170	1710	2440	2440.89	0.60	0	-3044	2500	2470	2435	2405	2370	2485	2420	189	730	500	1750	5	1	36571255	883	37.73	1.14	12	0.06	64.00	2123.00	3295	20221220	-26.71	2400	20231006	0.62	3190	-24.29	20230224	2400	0.62	20231006	3295	-26.71	20221220	2400	0.62	20231006	2.23	N	012690	500	188 억		220055	N	N	0	N	00	N
115	20231010	140239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2420	-20	5	-0.82	52567170	21520	65.71	2410	2480	2410	3170	1710	2440	2442.71	0.60	0	-2699	2500	2470	2435	2405	2370	2485	2420	189	730	500	1750	5	1	36571255	885	37.81	1.14	12	0.06	64.00	2123.00	3295	20221220	-26.56	2400	20231006	0.83	3190	-24.14	20230224	2400	0.83	20231006	3295	-26.56	20221220	2400	0.83	20231006	2.23	N	012690	500	188 억		220055	N	N	0	N	00	N
116	20231010	130239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2440	0	3	0.00	40420110	16515	50.42	2410	2480	2410	3170	1710	2440	2447.48	0.60	0	-1854	2500	2470	2435	2405	2370	2485	2420	189	730	500	1750	5	1	36571255	892	38.12	1.15	12	0.05	64.00	2123.00	3295	20221220	-25.95	2400	20231006	1.67	3190	-23.51	20230224	2400	1.67	20231006	3295	-25.95	20221220	2400	1.67	20231006	2.23	N	012690	500	188 억		220055	N	N	0	N	00	N
117	20231010	120239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2450	10	2	0.41	38554225	15750	48.09	2410	2480	2410	3170	1710	2440	2447.89	0.60	0	-1652	2500	2470	2435	2405	2370	2485	2420	189	730	500	1750	5	1	36571255	896	38.28	1.15	12	0.04	64.00	2123.00	3295	20221220	-25.64	2400	20231006	2.08	3190	-23.20	20230224	2400	2.08	20231006	3295	-25.64	20221220	2400	2.08	20231006	2.23	N	012690	500	188 억		220055	N	N	0	N	00	N
118	20231010	110235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	15	2	0.61	20133665	8234	25.14	2410	2480	2410	3170	1710	2440	2445.19	0.60	0	-1862	2500	2470	2435	2405	2370	2485	2420	189	730	500	1750	5	1	36571255	898	38.36	1.16	12	0.02	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		220055	N	N	0	N	00	N
119	20231010	100237	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2455	15	2	0.61	8095815	3335	10.18	2410	2460	2410	3170	1710	2440	2427.53	0.60	0	-287	2500	2470	2435	2405	2370	2485	2420	189	730	500	1750	5	1	36571255	898	38.36	1.16	12	0.01	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.23	N	012690	500	188 억		220055	N	N	0	N	00	N
120	20231010	090238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2430	-10	5	-0.41	4068800	1688	5.15	2410	2430	2410	3170	1710	2440	2410.43	0.60	0	417	2500	2470	2435	2405	2370	2485	2420	189	730	500	1750	5	1	36571255	889	37.97	1.14	12	0.00	64.00	2123.00	3295	20221220	-26.25	2400	20231006	1.25	3190	-23.82	20230224	2400	1.25	20231006	3295	-26.25	20221220	2400	1.25	20231006	2.23	N	012690	500	188 억		220055	N	N	0	N	00	N
121	20231006	160239	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2440	15	2	0.62	79832845	32730	62.66	2400	2465	2400	3150	1700	2425	2439.13	0.61	0	-1634	2528	2476	2448	2396	2368	2465	2385	189	725	500	1740	5	1	36571255	892	38.12	1.15	12	0.09	64.00	2123.00	3295	20221220	-25.95	2400	20231006	1.67	3190	-23.51	20230224	2400	1.67	20231006	3295	-25.95	20221220	2400	1.67	20231006	2.21	N	012690	500	188 억		221891	N	N	0	N	00	N
122	20231006	150235	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2430	5	2	0.21	75367630	30890	59.13	2400	2465	2400	3150	1700	2425	2439.87	0.61	0	-1289	2528	2476	2448	2396	2368	2465	2385	189	725	500	1740	5	1	36571255	889	37.97	1.14	12	0.08	64.00	2123.00	3295	20221220	-26.25	2400	20231006	1.25	3190	-23.82	20230224	2400	1.25	20231006	3295	-26.25	20221220	2400	1.25	20231006	2.21	N	012690	500	188 억		221891	N	N	0	N	00	N
123	20231006	140236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2425	0	3	0.00	65708800	26904	51.50	2400	2465	2400	3150	1700	2425	2442.34	0.61	0	-1098	2528	2476	2448	2396	2368	2465	2385	189	725	500	1740	5	1	36571255	887	37.89	1.14	12	0.07	64.00	2123.00	3295	20221220	-26.40	2400	20231006	1.04	3190	-23.98	20230224	2400	1.04	20231006	3295	-26.40	20221220	2400	1.04	20231006	2.21	N	012690	500	188 억		221891	N	N	0	N	00	N
124	20231006	130234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2425	0	3	0.00	58114340	23773	45.51	2400	2465	2400	3150	1700	2425	2444.55	0.61	0	-1020	2528	2476	2448	2396	2368	2465	2385	189	725	500	1740	5	1	36571255	887	37.89	1.14	12	0.07	64.00	2123.00	3295	20221220	-26.40	2400	20231006	1.04	3190	-23.98	20230224	2400	1.04	20231006	3295	-26.40	20221220	2400	1.04	20231006	2.21	N	012690	500	188 억		221891	N	N	0	N	00	N
125	20231006	120233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2425	0	3	0.00	43903050	17976	34.41	2400	2465	2400	3150	1700	2425	2442.31	0.61	0	-592	2528	2476	2448	2396	2368	2465	2385	189	725	500	1740	5	1	36571255	887	37.89	1.14	12	0.05	64.00	2123.00	3295	20221220	-26.40	2400	20231006	1.04	3190	-23.98	20230224	2400	1.04	20231006	3295	-26.40	20221220	2400	1.04	20231006	2.21	N	012690	500	188 억		221891	N	N	0	N	00	N
126	20231006	110232	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2455	30	2	1.24	27013060	11039	21.13	2400	2465	2400	3150	1700	2425	2447.06	0.61	0	-578	2528	2476	2448	2396	2368	2465	2385	189	725	500	1740	5	1	36571255	898	38.36	1.16	12	0.03	64.00	2123.00	3295	20221220	-25.49	2400	20231006	2.29	3190	-23.04	20230224	2400	2.29	20231006	3295	-25.49	20221220	2400	2.29	20231006	2.21	N	012690	500	188 억		221891	N	N	0	N	00	N
127	20231006	100234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2450	25	2	1.03	8248350	3398	6.50	2400	2450	2400	3150	1700	2425	2427.41	0.61	0	279	2528	2476	2448	2396	2368	2465	2385	189	725	500	1740	5	1	36571255	896	38.28	1.15	12	0.01	64.00	2123.00	3295	20221220	-25.64	2400	20231006	2.08	3190	-23.20	20230224	2400	2.08	20231006	3295	-25.64	20221220	2400	2.08	20231006	2.21	N	012690	500	188 억		221891	N	N	0	N	00	N
128	20231006	090231	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2430	5	2	0.21	2554680	1064	2.04	2400	2430	2400	3150	1700	2425	2401.02	0.61	0	10	2528	2476	2448	2396	2368	2465	2385	189	725	500	1740	5	1	36571255	889	37.97	1.14	12	0.00	64.00	2123.00	3295	20221220	-26.25	2400	20231006	1.25	3190	-23.82	20230224	2400	1.25	20231006	3295	-26.25	20221220	2400	1.25	20231006	2.21	N	012690	500	188 억		221891	N	N	0	N	00	N