KissMeData/446070/price/prices-20231101.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	20231130	161351	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8440	290	2	3.56	2085189350	251191	201.29	8150	8520	8080	10590	5710	8150	8301.19	2.40	0	11546	8450	8300	8120	7970	7790	8210	7880	106	2440	1000	5860	10	1	10611215	896	93.78	0.47	12	2.37	90.00	18113.00	11910	20230413	-29.14	6280	20221202	34.39	11910	-29.14	20230413	7190	17.39	20231019	11910	-29.14	20230413	6280	34.39	20221202	7.09	N	446070	1000	106 억		254425	N	N	0	N	00	N
3	20231130	151349	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8400	250	2	3.07	1995646600	240565	192.78	8150	8520	8080	10590	5710	8150	8295.66	2.40	0	15691	8450	8300	8120	7970	7790	8210	7880	106	2440	1000	5860	10	1	10611215	891	93.33	0.46	12	2.27	90.00	18113.00	11910	20230413	-29.47	6280	20221202	33.76	11910	-29.47	20230413	7190	16.83	20231019	11910	-29.47	20230413	6280	33.76	20221202	7.09	N	446070	1000	106 억		254425	N	N	0	N	00	N
4	20231130	141345	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8460	310	2	3.80	1813328680	218930	175.44	8150	8520	8080	10590	5710	8150	8282.69	2.40	0	19656	8450	8300	8120	7970	7790	8210	7880	106	2440	1000	5860	10	1	10611215	898	94.00	0.47	12	2.06	90.00	18113.00	11910	20230413	-28.97	6280	20221202	34.71	11910	-28.97	20230413	7190	17.66	20231019	11910	-28.97	20230413	6280	34.71	20221202	7.09	N	446070	1000	106 억		254425	N	N	0	N	00	N
5	20231130	131344	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8220	70	2	0.86	1026976880	125425	100.51	8150	8400	8080	10590	5710	8150	8187.98	2.40	0	16004	8450	8300	8120	7970	7790	8210	7880	106	2440	1000	5860	10	1	10611215	872	91.33	0.45	12	1.18	90.00	18113.00	11910	20230413	-30.98	6280	20221202	30.89	11910	-30.98	20230413	7190	14.33	20231019	11910	-30.98	20230413	6280	30.89	20221202	7.09	N	446070	1000	106 억		254425	N	N	0	N	00	N
6	20231130	121400	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8220	70	2	0.86	829655910	101510	81.35	8150	8400	8080	10590	5710	8150	8173.14	2.40	0	16113	8450	8300	8120	7970	7790	8210	7880	106	2440	1000	5860	10	1	10611215	872	91.33	0.45	12	0.96	90.00	18113.00	11910	20230413	-30.98	6280	20221202	30.89	11910	-30.98	20230413	7190	14.33	20231019	11910	-30.98	20230413	6280	30.89	20221202	7.09	N	446070	1000	106 억		254425	N	N	0	N	00	N
7	20231130	111354	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8150	0	3	0.00	604624300	73943	59.25	8150	8400	8080	10590	5710	8150	8176.90	2.40	0	16123	8450	8300	8120	7970	7790	8210	7880	106	2440	1000	5860	10	1	10611215	865	90.56	0.45	12	0.70	90.00	18113.00	11910	20230413	-31.57	6280	20221202	29.78	11910	-31.57	20230413	7190	13.35	20231019	11910	-31.57	20230413	6280	29.78	20221202	7.09	N	446070	1000	106 억		254425	N	N	0	N	00	N
8	20231130	101346	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8170	20	2	0.25	496347860	60677	48.62	8150	8400	8080	10590	5710	8150	8180.16	2.40	0	15919	8450	8300	8120	7970	7790	8210	7880	106	2440	1000	5860	10	1	10611215	867	90.78	0.45	12	0.57	90.00	18113.00	11910	20230413	-31.40	6280	20221202	30.10	11910	-31.40	20230413	7190	13.63	20231019	11910	-31.40	20230413	6280	30.10	20221202	7.09	N	446070	1000	106 억		254425	N	N	0	N	00	N
9	20231130	091346	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8220	70	2	0.86	63066190	7657	6.14	8150	8400	8100	10590	5710	8150	8236.41	2.40	0	990	8450	8300	8120	7970	7790	8210	7880	106	2440	1000	5860	10	1	10611215	872	91.33	0.45	12	0.07	90.00	18113.00	11910	20230413	-30.98	6280	20221202	30.89	11910	-30.98	20230413	7190	14.33	20231019	11910	-30.98	20230413	6280	30.89	20221202	7.09	N	446070	1000	106 억		254425	N	N	0	N	00	N
10	20231129	161338	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8150	-100	5	-1.21	995333620	122647	115.14	8230	8270	7940	10720	5780	8250	8115.43	2.52	0	-16352	8570	8410	8240	8080	7910	8325	7995	106	2470	1000	5940	10	1	10611215	865	90.56	0.45	12	1.16	90.00	18113.00	11910	20230413	-31.57	6280	20221202	29.78	11910	-31.57	20230413	7190	13.35	20231019	11910	-31.57	20230413	6280	29.78	20221202	7.08	N	446070	1000	106 억		267777	N	N	0	N	00	N
11	20231129	151350	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7990	-260	5	-3.15	847358450	104438	98.05	8230	8270	7940	10720	5780	8250	8113.51	2.52	0	-10873	8570	8410	8240	8080	7910	8325	7995	106	2470	1000	5940	10	1	10611215	848	88.78	0.44	12	0.98	90.00	18113.00	11910	20230413	-32.91	6280	20221202	27.23	11910	-32.91	20230413	7190	11.13	20231019	11910	-32.91	20230413	6280	27.23	20221202	7.08	N	446070	1000	106 억		267777	N	N	0	N	00	N
12	20231129	141343	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8090	-160	5	-1.94	638589440	78362	73.57	8230	8270	8050	10720	5780	8250	8149.22	2.52	0	-6555	8570	8410	8240	8080	7910	8325	7995	106	2470	1000	5940	10	1	10611215	858	89.89	0.45	12	0.74	90.00	18113.00	11910	20230413	-32.07	6280	20221202	28.82	11910	-32.07	20230413	7190	12.52	20231019	11910	-32.07	20230413	6280	28.82	20221202	7.08	N	446070	1000	106 억		267777	N	N	0	N	00	N
13	20231129	131343	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8150	-100	5	-1.21	553419180	67849	63.70	8230	8270	8050	10720	5780	8250	8156.63	2.52	0	-4676	8570	8410	8240	8080	7910	8325	7995	106	2470	1000	5940	10	1	10611215	865	90.56	0.45	12	0.64	90.00	18113.00	11910	20230413	-31.57	6280	20221202	29.78	11910	-31.57	20230413	7190	13.35	20231019	11910	-31.57	20230413	6280	29.78	20221202	7.08	N	446070	1000	106 억		267777	N	N	0	N	00	N
14	20231129	121345	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8240	-10	5	-0.12	400386220	49184	46.18	8230	8260	8050	10720	5780	8250	8140.58	2.52	0	-4236	8570	8410	8240	8080	7910	8325	7995	106	2470	1000	5940	10	1	10611215	874	91.56	0.45	12	0.46	90.00	18113.00	11910	20230413	-30.81	6280	20221202	31.21	11910	-30.81	20230413	7190	14.60	20231019	11910	-30.81	20230413	6280	31.21	20221202	7.08	N	446070	1000	106 억		267777	N	N	0	N	00	N
15	20231129	111347	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8200	-50	5	-0.61	258580790	31820	29.87	8230	8250	8050	10720	5780	8250	8126.36	2.52	0	-4170	8570	8410	8240	8080	7910	8325	7995	106	2470	1000	5940	10	1	10611215	870	91.11	0.45	12	0.30	90.00	18113.00	11910	20230413	-31.15	6280	20221202	30.57	11910	-31.15	20230413	7190	14.05	20231019	11910	-31.15	20230413	6280	30.57	20221202	7.08	N	446070	1000	106 억		267777	N	N	0	N	00	N
16	20231129	101344	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8150	-100	5	-1.21	213933960	26368	24.75	8230	8250	8050	10720	5780	8250	8113.39	2.52	0	-3026	8570	8410	8240	8080	7910	8325	7995	106	2470	1000	5940	10	1	10611215	865	90.56	0.45	12	0.25	90.00	18113.00	11910	20230413	-31.57	6280	20221202	29.78	11910	-31.57	20230413	7190	13.35	20231019	11910	-31.57	20230413	6280	29.78	20221202	7.08	N	446070	1000	106 억		267777	N	N	0	N	00	N
17	20231129	091337	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8190	-60	5	-0.73	41366940	5057	4.75	8230	8250	8120	10720	5780	8250	8180.13	2.52	0	-1522	8570	8410	8240	8080	7910	8325	7995	106	2470	1000	5940	10	1	10611215	869	91.00	0.45	12	0.05	90.00	18113.00	11910	20230413	-31.23	6280	20221202	30.41	11910	-31.23	20230413	7190	13.91	20231019	11910	-31.23	20230413	6280	30.41	20221202	7.08	N	446070	1000	106 억		267777	N	N	0	N	00	N
18	20231128	161337	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8250	-70	5	-0.84	860604990	105508	76.42	8320	8400	8070	10810	5830	8320	8156.70	2.42	0	10119	8826	8572	8436	8182	8046	8505	8115	106	2490	1000	5990	10	1	10611215	875	91.67	0.46	12	0.99	90.00	18113.00	11910	20230413	-30.73	6280	20221202	31.37	11910	-30.73	20230413	7190	14.74	20231019	11910	-30.73	20230413	6280	31.37	20221202	6.99	N	446070	1000	106 억		256365	N	N	2	N	00	N
19	20231128	151205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8100	-220	5	-2.64	764180190	93777	67.93	8320	8400	8070	10810	5830	8320	8148.91	2.42	0	12194	8826	8572	8436	8182	8046	8505	8115	106	2490	1000	5990	10	1	10611215	860	90.00	0.45	12	0.88	90.00	18113.00	11910	20230413	-31.99	6280	20221202	28.98	11910	-31.99	20230413	7190	12.66	20231019	11910	-31.99	20230413	6280	28.98	20221202	6.99	N	446070	1000	106 억		256365	N	N	2	N	00	N
20	20231128	141328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8140	-180	5	-2.16	690669840	84695	61.35	8320	8400	8070	10810	5830	8320	8154.79	2.42	0	10400	8826	8572	8436	8182	8046	8505	8115	106	2490	1000	5990	10	1	10611215	864	90.44	0.45	12	0.80	90.00	18113.00	11910	20230413	-31.65	6280	20221202	29.62	11910	-31.65	20230413	7190	13.21	20231019	11910	-31.65	20230413	6280	29.62	20221202	6.99	N	446070	1000	106 억		256365	N	N	2	N	00	N
21	20231128	131328	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8170	-150	5	-1.80	661910000	81154	58.78	8320	8400	8070	10810	5830	8320	8156.22	2.42	0	9090	8826	8572	8436	8182	8046	8505	8115	106	2490	1000	5990	10	1	10611215	867	90.78	0.45	12	0.76	90.00	18113.00	11910	20230413	-31.40	6280	20221202	30.10	11910	-31.40	20230413	7190	13.63	20231019	11910	-31.40	20230413	6280	30.10	20221202	6.99	N	446070	1000	106 억		256365	N	N	2	N	00	N
22	20231128	121336	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8110	-210	5	-2.52	585674990	71747	51.97	8320	8400	8090	10810	5830	8320	8163.06	2.42	0	7244	8826	8572	8436	8182	8046	8505	8115	106	2490	1000	5990	10	1	10611215	861	90.11	0.45	12	0.68	90.00	18113.00	11910	20230413	-31.91	6280	20221202	29.14	11910	-31.91	20230413	7190	12.80	20231019	11910	-31.91	20230413	6280	29.14	20221202	6.99	N	446070	1000	106 억		256365	N	N	2	N	00	N
23	20231128	111337	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8150	-170	5	-2.04	401042860	48994	35.49	8320	8400	8120	10810	5830	8320	8185.55	2.42	0	7675	8826	8572	8436	8182	8046	8505	8115	106	2490	1000	5990	10	1	10611215	865	90.56	0.45	12	0.46	90.00	18113.00	11910	20230413	-31.57	6280	20221202	29.78	11910	-31.57	20230413	7190	13.35	20231019	11910	-31.57	20230413	6280	29.78	20221202	6.99	N	446070	1000	106 억		256365	N	N	2	N	00	N
24	20231128	101332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8150	-170	5	-2.04	253290230	30890	22.37	8320	8400	8120	10810	5830	8320	8199.75	2.42	0	2543	8826	8572	8436	8182	8046	8505	8115	106	2490	1000	5990	10	1	10611215	865	90.56	0.45	12	0.29	90.00	18113.00	11910	20230413	-31.57	6280	20221202	29.78	11910	-31.57	20230413	7190	13.35	20231019	11910	-31.57	20230413	6280	29.78	20221202	6.99	N	446070	1000	106 억		256365	N	N	2	N	00	N
25	20231128	091332	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8270	-50	5	-0.60	48588330	5879	4.26	8320	8400	8160	10810	5830	8320	8264.73	2.42	0	2169	8826	8572	8436	8182	8046	8505	8115	106	2490	1000	5990	10	1	10611215	878	91.89	0.46	12	0.06	90.00	18113.00	11910	20230413	-30.56	6280	20221202	31.69	11910	-30.56	20230413	7190	15.02	20231019	11910	-30.56	20230413	6280	31.69	20221202	6.99	N	446070	1000	106 억		256365	N	N	2	N	00	N
26	20231127	161321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8320	-380	5	-4.37	1153308990	137361	101.29	8630	8690	8300	11310	6090	8700	8397.56	2.50	0	-8873	9006	8852	8696	8542	8386	8775	8465	106	2610	1000	6260	10	1	10611215	883	92.44	0.46	12	1.29	90.00	18113.00	11910	20230413	-30.14	6280	20221202	32.48	11910	-30.14	20230413	7190	15.72	20231019	11910	-30.14	20230413	6280	32.48	20221202	7.04	N	446070	1000	106 억		265230	N	N	2	N	00	N
27	20231127	151336	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8320	-380	5	-4.37	1097386540	130627	96.32	8630	8690	8300	11310	6090	8700	8400.91	2.50	0	-7593	9006	8852	8696	8542	8386	8775	8465	106	2610	1000	6260	10	1	10611215	883	92.44	0.46	12	1.23	90.00	18113.00	11910	20230413	-30.14	6280	20221202	32.48	11910	-30.14	20230413	7190	15.72	20231019	11910	-30.14	20230413	6280	32.48	20221202	7.04	N	446070	1000	106 억		265230	N	N	0	N	00	N
28	20231127	141333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8330	-370	5	-4.25	999096350	118815	87.61	8630	8690	8300	11310	6090	8700	8408.83	2.50	0	-6078	9006	8852	8696	8542	8386	8775	8465	106	2610	1000	6260	10	1	10611215	884	92.56	0.46	12	1.12	90.00	18113.00	11910	20230413	-30.06	6280	20221202	32.64	11910	-30.06	20230413	7190	15.86	20231019	11910	-30.06	20230413	6280	32.64	20221202	7.04	N	446070	1000	106 억		265230	N	N	0	N	00	N
29	20231127	131337	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8360	-340	5	-3.91	857078410	101748	75.03	8630	8690	8300	11310	6090	8700	8423.53	2.50	0	-6065	9006	8852	8696	8542	8386	8775	8465	106	2610	1000	6260	10	1	10611215	887	92.89	0.46	12	0.96	90.00	18113.00	11910	20230413	-29.81	6280	20221202	33.12	11910	-29.81	20230413	7190	16.27	20231019	11910	-29.81	20230413	6280	33.12	20221202	7.04	N	446070	1000	106 억		265230	N	N	0	N	00	N
30	20231127	121342	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8450	-250	5	-2.87	761735340	90348	66.62	8630	8690	8300	11310	6090	8700	8431.12	2.50	0	-5175	9006	8852	8696	8542	8386	8775	8465	106	2610	1000	6260	10	1	10611215	897	93.89	0.47	12	0.85	90.00	18113.00	11910	20230413	-29.05	6280	20221202	34.55	11910	-29.05	20230413	7190	17.52	20231019	11910	-29.05	20230413	6280	34.55	20221202	7.04	N	446070	1000	106 억		265230	N	N	0	N	00	N
31	20231127	111320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8460	-240	5	-2.76	659034270	78112	57.60	8630	8690	8300	11310	6090	8700	8437.03	2.50	0	-6735	9006	8852	8696	8542	8386	8775	8465	106	2610	1000	6260	10	1	10611215	898	94.00	0.47	12	0.74	90.00	18113.00	11910	20230413	-28.97	6280	20221202	34.71	11910	-28.97	20230413	7190	17.66	20231019	11910	-28.97	20230413	6280	34.71	20221202	7.04	N	446070	1000	106 억		265230	N	N	0	N	00	N
32	20231127	101316	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8400	-300	5	-3.45	510927960	60597	44.68	8630	8690	8300	11310	6090	8700	8431.56	2.50	0	-4845	9006	8852	8696	8542	8386	8775	8465	106	2610	1000	6260	10	1	10611215	891	93.33	0.46	12	0.57	90.00	18113.00	11910	20230413	-29.47	6280	20221202	33.76	11910	-29.47	20230413	7190	16.83	20231019	11910	-29.47	20230413	6280	33.76	20221202	7.04	N	446070	1000	106 억		265230	N	N	0	N	00	N
33	20231127	091321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8530	-170	5	-1.95	78545290	9150	6.75	8630	8690	8520	11310	6090	8700	8584.15	2.50	0	1140	9006	8852	8696	8542	8386	8775	8465	106	2610	1000	6260	10	1	10611215	905	94.78	0.47	12	0.09	90.00	18113.00	11910	20230413	-28.38	6280	20221202	35.83	11910	-28.38	20230413	7190	18.64	20231019	11910	-28.38	20230413	6280	35.83	20221202	7.04	N	446070	1000	106 억		265230	N	N	0	N	00	N
34	20231124	161313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8700	-150	5	-1.69	1155644320	133941	114.25	8840	8850	8540	11500	6200	8850	8627.64	2.59	0	-9620	9190	9020	8860	8690	8530	9105	8775	106	2650	1000	6370	10	1	10611215	923	96.67	0.48	12	1.26	90.00	18113.00	11910	20230413	-26.95	6280	20221202	38.54	11910	-26.95	20230413	7190	21.00	20231019	11910	-26.95	20230413	6280	38.54	20221202	7.11	N	446070	1000	106 억		274600	N	N	2	N	00	N
35	20231124	151323	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8610	-240	5	-2.71	1081936380	125460	107.02	8840	8850	8540	11500	6200	8850	8623.76	2.59	0	-8845	9190	9020	8860	8690	8530	9105	8775	106	2650	1000	6370	10	1	10611215	914	95.67	0.48	12	1.18	90.00	18113.00	11910	20230413	-27.71	6280	20221202	37.10	11910	-27.71	20230413	7190	19.75	20231019	11910	-27.71	20230413	6280	37.10	20221202	7.11	N	446070	1000	106 억		274600	N	N	2	N	00	N
36	20231124	141318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8600	-250	5	-2.82	818753680	95134	81.15	8840	8850	8540	11500	6200	8850	8606.32	2.59	0	-6899	9190	9020	8860	8690	8530	9105	8775	106	2650	1000	6370	10	1	10611215	913	95.56	0.47	12	0.90	90.00	18113.00	11910	20230413	-27.79	6280	20221202	36.94	11910	-27.79	20230413	7190	19.61	20231019	11910	-27.79	20230413	6280	36.94	20221202	7.11	N	446070	1000	106 억		274600	N	N	2	N	00	N
37	20231124	131317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8610	-240	5	-2.71	609312150	70688	60.30	8840	8850	8560	11500	6200	8850	8619.74	2.59	0	-5772	9190	9020	8860	8690	8530	9105	8775	106	2650	1000	6370	10	1	10611215	914	95.67	0.48	12	0.67	90.00	18113.00	11910	20230413	-27.71	6280	20221202	37.10	11910	-27.71	20230413	7190	19.75	20231019	11910	-27.71	20230413	6280	37.10	20221202	7.11	N	446070	1000	106 억		274600	N	N	2	N	00	N
38	20231124	121324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8610	-240	5	-2.71	559276800	64897	55.36	8840	8850	8560	11500	6200	8850	8617.91	2.59	0	-4245	9190	9020	8860	8690	8530	9105	8775	106	2650	1000	6370	10	1	10611215	914	95.67	0.48	12	0.61	90.00	18113.00	11910	20230413	-27.71	6280	20221202	37.10	11910	-27.71	20230413	7190	19.75	20231019	11910	-27.71	20230413	6280	37.10	20221202	7.11	N	446070	1000	106 억		274600	N	N	2	N	00	N
39	20231124	111320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8610	-240	5	-2.71	487977050	56607	48.29	8840	8850	8560	11500	6200	8850	8620.44	2.59	0	-6466	9190	9020	8860	8690	8530	9105	8775	106	2650	1000	6370	10	1	10611215	914	95.67	0.48	12	0.53	90.00	18113.00	11910	20230413	-27.71	6280	20221202	37.10	11910	-27.71	20230413	7190	19.75	20231019	11910	-27.71	20230413	6280	37.10	20221202	7.11	N	446070	1000	106 억		274600	N	N	2	N	00	N
40	20231124	101324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8590	-260	5	-2.94	424644690	49255	42.02	8840	8850	8560	11500	6200	8850	8621.35	2.59	0	-6221	9190	9020	8860	8690	8530	9105	8775	106	2650	1000	6370	10	1	10611215	912	95.44	0.47	12	0.46	90.00	18113.00	11910	20230413	-27.88	6280	20221202	36.78	11910	-27.88	20230413	7190	19.47	20231019	11910	-27.88	20230413	6280	36.78	20221202	7.11	N	446070	1000	106 억		274600	N	N	2	N	00	N
41	20231124	091315	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8640	-210	5	-2.37	92399280	10596	9.04	8840	8850	8630	11500	6200	8850	8720.20	2.59	0	-3250	9190	9020	8860	8690	8530	9105	8775	106	2650	1000	6370	10	1	10611215	917	96.00	0.48	12	0.10	90.00	18113.00	11910	20230413	-27.46	6280	20221202	37.58	11910	-27.46	20230413	7190	20.17	20231019	11910	-27.46	20230413	6280	37.58	20221202	7.11	N	446070	1000	106 억		274600	N	N	2	N	00	N
42	20231123	161256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8850	-120	5	-1.34	1028216820	116187	57.51	8800	9030	8700	11660	6280	8970	8849.67	2.70	0	-5969	9403	9186	8843	8626	8283	9295	8735	106	2690	1000	6450	10	1	10611215	939	98.33	0.49	12	1.09	90.00	18113.00	11910	20230413	-25.69	6280	20221202	40.92	11910	-25.69	20230413	7190	23.09	20231019	11910	-25.69	20230413	6280	40.92	20221202	6.95	N	446070	1000	106 억		286579	N	N	2	N	00	N
43	20231123	151342	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8720	-250	5	-2.79	919098360	103813	51.38	8800	9030	8700	11660	6280	8970	8853.40	2.70	0	-3679	9403	9186	8843	8626	8283	9295	8735	106	2690	1000	6450	10	1	10611215	925	96.89	0.48	12	0.98	90.00	18113.00	11910	20230413	-26.78	6280	20221202	38.85	11910	-26.78	20230413	7190	21.28	20231019	11910	-26.78	20230413	6280	38.85	20221202	6.95	N	446070	1000	106 억		286579	N	N	1	N	00	N
44	20231123	141343	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8840	-130	5	-1.45	745743060	84036	41.59	8800	9030	8760	11660	6280	8970	8874.09	2.70	0	406	9403	9186	8843	8626	8283	9295	8735	106	2690	1000	6450	10	1	10611215	938	98.22	0.49	12	0.79	90.00	18113.00	11910	20230413	-25.78	6280	20221202	40.76	11910	-25.78	20230413	7190	22.95	20231019	11910	-25.78	20230413	6280	40.76	20221202	6.95	N	446070	1000	106 억		286579	N	N	1	N	00	N
45	20231123	131342	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8830	-140	5	-1.56	648213440	72952	36.11	8800	9030	8760	11660	6280	8970	8885.48	2.70	0	2479	9403	9186	8843	8626	8283	9295	8735	106	2690	1000	6450	10	1	10611215	937	98.11	0.49	12	0.69	90.00	18113.00	11910	20230413	-25.86	6280	20221202	40.61	11910	-25.86	20230413	7190	22.81	20231019	11910	-25.86	20230413	6280	40.61	20221202	6.95	N	446070	1000	106 억		286579	N	N	1	N	00	N
46	20231123	121319	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8820	-150	5	-1.67	596114200	67044	33.18	8800	9030	8760	11660	6280	8970	8891.38	2.70	0	4252	9403	9186	8843	8626	8283	9295	8735	106	2690	1000	6450	10	1	10611215	936	98.00	0.49	12	0.63	90.00	18113.00	11910	20230413	-25.94	6280	20221202	40.45	11910	-25.94	20230413	7190	22.67	20231019	11910	-25.94	20230413	6280	40.45	20221202	6.95	N	446070	1000	106 억		286579	N	N	1	N	00	N
47	20231123	111353	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8840	-130	5	-1.45	567721730	63832	31.59	8800	9030	8760	11660	6280	8970	8894.00	2.70	0	4312	9403	9186	8843	8626	8283	9295	8735	106	2690	1000	6450	10	1	10611215	938	98.22	0.49	12	0.60	90.00	18113.00	11910	20230413	-25.78	6280	20221202	40.76	11910	-25.78	20230413	7190	22.95	20231019	11910	-25.78	20230413	6280	40.76	20221202	6.95	N	446070	1000	106 억		286579	N	N	1	N	00	N
48	20231123	101325	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8860	-110	5	-1.23	419929040	47059	23.29	8800	9030	8800	11660	6280	8970	8923.46	2.70	0	2835	9403	9186	8843	8626	8283	9295	8735	106	2690	1000	6450	10	1	10611215	940	98.44	0.49	12	0.44	90.00	18113.00	11910	20230413	-25.61	6280	20221202	41.08	11910	-25.61	20230413	7190	23.23	20231019	11910	-25.61	20230413	6280	41.08	20221202	6.95	N	446070	1000	106 억		286579	N	N	1	N	00	N
49	20231123	091317	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8950	-20	5	-0.22	131977580	14781	7.32	8800	9030	8800	11660	6280	8970	8928.86	2.70	0	1932	9403	9186	8843	8626	8283	9295	8735	106	2690	1000	6450	10	1	10611215	950	99.44	0.49	12	0.14	90.00	18113.00	11910	20230413	-24.85	6280	20221202	42.52	11910	-24.85	20230413	7190	24.48	20231019	11910	-24.85	20230413	6280	42.52	20221202	6.95	N	446070	1000	106 억		286579	N	N	1	N	00	N
50	20231122	161229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8970	340	2	3.94	1739484320	199393	75.68	8550	9060	8500	11210	6050	8630	8723.16	2.55	0	15707	9403	9016	8773	8386	8143	8895	8265	106	2580	1000	6210	10	1	10611215	952	99.67	0.50	12	1.88	90.00	18113.00	11910	20230413	-24.69	6280	20221202	42.83	11910	-24.69	20230413	7190	24.76	20231019	11910	-24.69	20230413	6280	42.83	20221202	6.65	N	446070	1000	106 억		270648	N	N	1	N	00	N
51	20231122	151257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8870	240	2	2.78	1462880410	168462	63.94	8550	8890	8500	11210	6050	8630	8683.74	2.55	0	11848	9403	9016	8773	8386	8143	8895	8265	106	2580	1000	6210	10	1	10611215	941	98.56	0.49	12	1.59	90.00	18113.00	11910	20230413	-25.52	6280	20221202	41.24	11910	-25.52	20230413	7190	23.37	20231019	11910	-25.52	20230413	6280	41.24	20221202	6.65	N	446070	1000	106 억		270648	N	N	1	N	00	N
52	20231122	141246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8670	40	2	0.46	1005266500	116319	44.15	8550	8780	8500	11210	6050	8630	8642.32	2.55	0	9472	9403	9016	8773	8386	8143	8895	8265	106	2580	1000	6210	10	1	10611215	920	96.33	0.48	12	1.10	90.00	18113.00	11910	20230413	-27.20	6280	20221202	38.06	11910	-27.20	20230413	7190	20.58	20231019	11910	-27.20	20230413	6280	38.06	20221202	6.65	N	446070	1000	106 억		270648	N	N	1	N	00	N
53	20231122	131352	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8730	100	2	1.16	900607610	104285	39.58	8550	8780	8500	11210	6050	8630	8636.02	2.55	0	7156	9403	9016	8773	8386	8143	8895	8265	106	2580	1000	6210	10	1	10611215	926	97.00	0.48	12	0.98	90.00	18113.00	11910	20230413	-26.70	6280	20221202	39.01	11910	-26.70	20230413	7190	21.42	20231019	11910	-26.70	20230413	6280	39.01	20221202	6.65	N	446070	1000	106 억		270648	N	N	1	N	00	N
54	20231122	121337	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8560	-70	5	-0.81	753195840	87290	33.13	8550	8780	8500	11210	6050	8630	8628.66	2.55	0	4530	9403	9016	8773	8386	8143	8895	8265	106	2580	1000	6210	10	1	10611215	908	95.11	0.47	12	0.82	90.00	18113.00	11910	20230413	-28.13	6280	20221202	36.31	11910	-28.13	20230413	7190	19.05	20231019	11910	-28.13	20230413	6280	36.31	20221202	6.65	N	446070	1000	106 억		270648	N	N	1	N	00	N
55	20231122	111434	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8570	-60	5	-0.70	612956310	70909	26.91	8550	8780	8530	11210	6050	8630	8644.27	2.55	0	6281	9403	9016	8773	8386	8143	8895	8265	106	2580	1000	6210	10	1	10611215	909	95.22	0.47	12	0.67	90.00	18113.00	11910	20230413	-28.04	6280	20221202	36.46	11910	-28.04	20230413	7190	19.19	20231019	11910	-28.04	20230413	6280	36.46	20221202	6.65	N	446070	1000	106 억		270648	N	N	1	N	00	N
56	20231122	101350	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8630	0	3	0.00	340420250	39110	14.84	8550	8780	8550	11210	6050	8630	8704.17	2.55	0	946	9403	9016	8773	8386	8143	8895	8265	106	2580	1000	6210	10	1	10611215	916	95.89	0.48	12	0.37	90.00	18113.00	11910	20230413	-27.54	6280	20221202	37.42	11910	-27.54	20230413	7190	20.03	20231019	11910	-27.54	20230413	6280	37.42	20221202	6.65	N	446070	1000	106 억		270648	N	N	1	N	00	N
57	20231122	091257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8700	70	2	0.81	77137310	8892	3.38	8550	8780	8550	11210	6050	8630	8674.91	2.55	0	467	9403	9016	8773	8386	8143	8895	8265	106	2580	1000	6210	10	1	10611215	923	96.67	0.48	12	0.08	90.00	18113.00	11910	20230413	-26.95	6280	20221202	38.54	11910	-26.95	20230413	7190	21.00	20231019	11910	-26.95	20230413	6280	38.54	20221202	6.65	N	446070	1000	106 억		270648	N	N	1	N	00	N
58	20231121	161246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8630	-430	5	-4.75	2265677480	261435	51.46	9060	9160	8530	11770	6350	9060	8665.56	2.72	0	-21567	9926	9492	9266	8832	8606	9380	8720	106	2710	1000	6520	10	1	10611215	916	95.89	0.48	12	2.46	90.00	18113.00	11910	20230413	-27.54	6280	20221202	37.42	11910	-27.54	20230413	7190	20.03	20231019	11910	-27.54	20230413	6280	37.42	20221202	6.74	N	446070	1000	106 억		288242	N	N	1	N	00	N
59	20231121	151251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8610	-450	5	-4.97	2171988340	250576	49.33	9060	9160	8530	11770	6350	9060	8667.19	2.72	0	-18399	9926	9492	9266	8832	8606	9380	8720	106	2710	1000	6520	10	1	10611215	914	95.67	0.48	12	2.36	90.00	18113.00	11910	20230413	-27.71	6280	20221202	37.10	11910	-27.71	20230413	7190	19.75	20231019	11910	-27.71	20230413	6280	37.10	20221202	6.74	N	446070	1000	106 억		288242	N	N	5	N	00	N
60	20231121	141231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8570	-490	5	-5.41	2018417330	232688	45.80	9060	9160	8530	11770	6350	9060	8673.51	2.72	0	-18154	9926	9492	9266	8832	8606	9380	8720	106	2710	1000	6520	10	1	10611215	909	95.22	0.47	12	2.19	90.00	18113.00	11910	20230413	-28.04	6280	20221202	36.46	11910	-28.04	20230413	7190	19.19	20231019	11910	-28.04	20230413	6280	36.46	20221202	6.74	N	446070	1000	106 억		288242	N	N	5	N	00	N
61	20231121	131219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8620	-440	5	-4.86	1628656460	187324	36.87	9060	9160	8530	11770	6350	9060	8693.34	2.72	0	-18598	9926	9492	9266	8832	8606	9380	8720	106	2710	1000	6520	10	1	10611215	915	95.78	0.48	12	1.77	90.00	18113.00	11910	20230413	-27.62	6280	20221202	37.26	11910	-27.62	20230413	7190	19.89	20231019	11910	-27.62	20230413	6280	37.26	20221202	6.74	N	446070	1000	106 억		288242	N	N	5	N	00	N
62	20231121	121224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8700	-360	5	-3.97	1444782400	166052	32.69	9060	9160	8530	11770	6350	9060	8699.69	2.72	0	-17582	9926	9492	9266	8832	8606	9380	8720	106	2710	1000	6520	10	1	10611215	923	96.67	0.48	12	1.56	90.00	18113.00	11910	20230413	-26.95	6280	20221202	38.54	11910	-26.95	20230413	7190	21.00	20231019	11910	-26.95	20230413	6280	38.54	20221202	6.74	N	446070	1000	106 억		288242	N	N	5	N	00	N
63	20231121	111216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8710	-350	5	-3.86	1379733020	158579	31.22	9060	9160	8530	11770	6350	9060	8699.46	2.72	0	-15619	9926	9492	9266	8832	8606	9380	8720	106	2710	1000	6520	10	1	10611215	924	96.78	0.48	12	1.49	90.00	18113.00	11910	20230413	-26.87	6280	20221202	38.69	11910	-26.87	20230413	7190	21.14	20231019	11910	-26.87	20230413	6280	38.69	20221202	6.74	N	446070	1000	106 억		288242	N	N	5	N	00	N
64	20231121	101145	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8720	-340	5	-3.75	1204367040	138438	27.25	9060	9160	8530	11770	6350	9060	8698.37	2.72	0	-14018	9926	9492	9266	8832	8606	9380	8720	106	2710	1000	6520	10	1	10611215	925	96.89	0.48	12	1.30	90.00	18113.00	11910	20230413	-26.78	6280	20221202	38.85	11910	-26.78	20230413	7190	21.28	20231019	11910	-26.78	20230413	6280	38.85	20221202	6.74	N	446070	1000	106 억		288242	N	N	5	N	00	N
65	20231121	091204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8670	-390	5	-4.30	423649450	47882	9.43	9060	9160	8600	11770	6350	9060	8845.52	2.72	0	-8498	9926	9492	9266	8832	8606	9380	8720	106	2710	1000	6520	10	1	10611215	920	96.33	0.48	12	0.45	90.00	18113.00	11910	20230413	-27.20	6280	20221202	38.06	11910	-27.20	20230413	7190	20.58	20231019	11910	-27.20	20230413	6280	38.06	20221202	6.74	N	446070	1000	106 억		288242	N	N	5	N	00	N
66	20231120	161208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	9060	100	2	1.12	4699930620	506114	191.84	9320	9700	9040	11640	6280	8960	9286.45	2.54	0	15500	9486	9222	8906	8642	8326	9065	8485	106	2680	1000	6450	10	1	10611215	961	100.67	0.50	12	4.77	90.00	18113.00	11910	20230413	-23.93	6280	20221202	44.27	11910	-23.93	20230413	7190	26.01	20231019	11910	-23.93	20230413	6280	44.27	20221202	6.37	N	446070	1000	106 억		270033	N	N	5	N	00	N
67	20231120	151222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	9070	110	2	1.23	4588506500	493823	187.18	9320	9700	9040	11640	6280	8960	9291.82	2.54	0	15172	9486	9222	8906	8642	8326	9065	8485	106	2680	1000	6450	10	1	10611215	962	100.78	0.50	12	4.65	90.00	18113.00	11910	20230413	-23.85	6280	20221202	44.43	11910	-23.85	20230413	7190	26.15	20231019	11910	-23.85	20230413	6280	44.43	20221202	6.37	N	446070	1000	106 억		270033	N	N	2	N	00	N
68	20231120	141222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	9190	230	2	2.57	4197871840	450836	170.89	9320	9700	9090	11640	6280	8960	9311.32	2.54	0	16007	9486	9222	8906	8642	8326	9065	8485	106	2680	1000	6450	10	1	10611215	975	102.11	0.51	12	4.25	90.00	18113.00	11910	20230413	-22.84	6280	20221202	46.34	11910	-22.84	20230413	7190	27.82	20231019	11910	-22.84	20230413	6280	46.34	20221202	6.37	N	446070	1000	106 억		270033	N	N	2	N	00	N
69	20231120	131211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	9200	240	2	2.68	4017224100	431172	163.43	9320	9700	9090	11640	6280	8960	9317.00	2.54	0	15353	9486	9222	8906	8642	8326	9065	8485	106	2680	1000	6450	10	1	10611215	976	102.22	0.51	12	4.06	90.00	18113.00	11910	20230413	-22.75	6280	20221202	46.50	11910	-22.75	20230413	7190	27.96	20231019	11910	-22.75	20230413	6280	46.50	20221202	6.37	N	446070	1000	106 억		270033	N	N	2	N	00	N
70	20231120	121218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	9180	220	2	2.46	3887732510	417043	158.08	9320	9700	9090	11640	6280	8960	9322.16	2.54	0	15688	9486	9222	8906	8642	8326	9065	8485	106	2680	1000	6450	10	1	10611215	974	102.00	0.51	12	3.93	90.00	18113.00	11910	20230413	-22.92	6280	20221202	46.18	11910	-22.92	20230413	7190	27.68	20231019	11910	-22.92	20230413	6280	46.18	20221202	6.37	N	446070	1000	106 억		270033	N	N	2	N	00	N
71	20231120	111210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	9200	240	2	2.68	3683408560	394896	149.68	9320	9700	9090	11640	6280	8960	9327.56	2.54	0	17060	9486	9222	8906	8642	8326	9065	8485	106	2680	1000	6450	10	1	10611215	976	102.22	0.51	12	3.72	90.00	18113.00	11910	20230413	-22.75	6280	20221202	46.50	11910	-22.75	20230413	7190	27.96	20231019	11910	-22.75	20230413	6280	46.50	20221202	6.37	N	446070	1000	106 억		270033	N	N	2	N	00	N
72	20231120	101208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	9230	270	2	3.01	3251538270	347749	131.81	9320	9700	9200	11640	6280	8960	9350.27	2.54	0	22671	9486	9222	8906	8642	8326	9065	8485	106	2680	1000	6450	10	1	10611215	979	102.56	0.51	12	3.28	90.00	18113.00	11910	20230413	-22.50	6280	20221202	46.97	11910	-22.50	20230413	7190	28.37	20231019	11910	-22.50	20230413	6280	46.97	20221202	6.37	N	446070	1000	106 억		270033	N	N	2	N	00	N
73	20231120	091220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	9460	500	2	5.58	1983790920	212134	80.41	9320	9700	9200	11640	6280	8960	9351.63	2.54	0	16379	9486	9222	8906	8642	8326	9065	8485	106	2680	1000	6450	10	1	10611215	1004	105.11	0.52	12	2.00	90.00	18113.00	11910	20230413	-20.57	6280	20221202	50.64	11910	-20.57	20230413	7190	31.57	20231019	11910	-20.57	20230413	6280	50.64	20221202	6.37	N	446070	1000	106 억		270033	N	N	2	N	00	N
74	20231117	161247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8960	30	2	0.34	2319990580	262469	92.77	9010	9170	8590	11600	6260	8930	8837.49	2.64	0	-9871	9243	9086	8793	8636	8343	9165	8715	106	2670	1000	6420	10	1	10611215	951	99.56	0.49	12	2.47	90.00	18113.00	11910	20230413	-24.77	6280	20221202	42.68	11910	-24.77	20230413	7190	24.62	20231019	11910	-24.77	20230413	6280	42.68	20221202	6.41	N	446070	1000	106 억		279768	N	N	2	N	00	N
75	20231117	151254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8890	-40	5	-0.45	2177923030	246579	87.15	9010	9170	8590	11600	6260	8930	8832.50	2.64	0	-9141	9243	9086	8793	8636	8343	9165	8715	106	2670	1000	6420	10	1	10611215	943	98.78	0.49	12	2.32	90.00	18113.00	11910	20230413	-25.36	6280	20221202	41.56	11910	-25.36	20230413	7190	23.64	20231019	11910	-25.36	20230413	6280	41.56	20221202	6.41	N	446070	1000	106 억		279768	N	N	0	N	00	N
76	20231117	141248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8860	-70	5	-0.78	1887117210	213627	75.50	9010	9170	8590	11600	6260	8930	8833.63	2.64	0	-12303	9243	9086	8793	8636	8343	9165	8715	106	2670	1000	6420	10	1	10611215	940	98.44	0.49	12	2.01	90.00	18113.00	11910	20230413	-25.61	6280	20221202	41.08	11910	-25.61	20230413	7190	23.23	20231019	11910	-25.61	20230413	6280	41.08	20221202	6.41	N	446070	1000	106 억		279768	N	N	0	N	00	N
77	20231117	131246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8750	-180	5	-2.02	1798716100	203613	71.97	9010	9170	8590	11600	6260	8930	8833.92	2.64	0	-9274	9243	9086	8793	8636	8343	9165	8715	106	2670	1000	6420	10	1	10611215	928	97.22	0.48	12	1.92	90.00	18113.00	11910	20230413	-26.53	6280	20221202	39.33	11910	-26.53	20230413	7190	21.70	20231019	11910	-26.53	20230413	6280	39.33	20221202	6.41	N	446070	1000	106 억		279768	N	N	0	N	00	N
78	20231117	121248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8840	-90	5	-1.01	1521107980	171970	60.78	9010	9170	8590	11600	6260	8930	8845.12	2.64	0	-11729	9243	9086	8793	8636	8343	9165	8715	106	2670	1000	6420	10	1	10611215	938	98.22	0.49	12	1.62	90.00	18113.00	11910	20230413	-25.78	6280	20221202	40.76	11910	-25.78	20230413	7190	22.95	20231019	11910	-25.78	20230413	6280	40.76	20221202	6.41	N	446070	1000	106 억		279768	N	N	0	N	00	N
79	20231117	111255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8820	-110	5	-1.23	1463725230	165497	58.49	9010	9170	8590	11600	6260	8930	8844.34	2.64	0	-11775	9243	9086	8793	8636	8343	9165	8715	106	2670	1000	6420	10	1	10611215	936	98.00	0.49	12	1.56	90.00	18113.00	11910	20230413	-25.94	6280	20221202	40.45	11910	-25.94	20230413	7190	22.67	20231019	11910	-25.94	20230413	6280	40.45	20221202	6.41	N	446070	1000	106 억		279768	N	N	0	N	00	N
80	20231117	101251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8780	-150	5	-1.68	1216248860	137528	48.61	9010	9170	8590	11600	6260	8930	8843.55	2.64	0	-13681	9243	9086	8793	8636	8343	9165	8715	106	2670	1000	6420	10	1	10611215	932	97.56	0.48	12	1.30	90.00	18113.00	11910	20230413	-26.28	6280	20221202	39.81	11910	-26.28	20230413	7190	22.11	20231019	11910	-26.28	20230413	6280	39.81	20221202	6.41	N	446070	1000	106 억		279768	N	N	0	N	00	N
81	20231117	091250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8940	10	2	0.11	463162340	51370	18.16	9010	9170	8900	11600	6260	8930	9016.46	2.64	0	-8551	9243	9086	8793	8636	8343	9165	8715	106	2670	1000	6420	10	1	10611215	949	99.33	0.49	12	0.48	90.00	18113.00	11910	20230413	-24.94	6280	20221202	42.36	11910	-24.94	20230413	7190	24.34	20231019	11910	-24.94	20230413	6280	42.36	20221202	6.41	N	446070	1000	106 억		279768	N	N	0	N	00	N
82	20231116	161248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8910	90	2	1.02	2325161360	263571	97.92	8820	8950	8500	11460	6180	8820	8821.76	2.68	0	-4480	9326	9072	8696	8442	8066	9200	8570	106	2640	1000	6350	10	1	10611215	945	99.00	0.49	12	2.48	90.00	18113.00	11910	20230413	-25.19	6280	20221202	41.88	11910	-25.19	20230413	7190	23.92	20231019	11910	-25.19	20230413	6280	41.88	20221202	6.45	N	446070	1000	106 억		284129	N	N	0	N	00	N
83	20231116	151240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8870	50	2	0.57	2098448780	238029	88.43	8820	8950	8500	11460	6180	8820	8815.94	2.68	0	-3021	9326	9072	8696	8442	8066	9200	8570	106	2640	1000	6350	10	1	10611215	941	98.56	0.49	12	2.24	90.00	18113.00	11910	20230413	-25.52	6280	20221202	41.24	11910	-25.52	20230413	7190	23.37	20231019	11910	-25.52	20230413	6280	41.24	20221202	6.45	N	446070	1000	106 억		284129	N	N	0	N	00	N
84	20231116	141217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8840	20	2	0.23	1854329590	210457	78.19	8820	8950	8500	11460	6180	8820	8810.97	2.68	0	1279	9326	9072	8696	8442	8066	9200	8570	106	2640	1000	6350	10	1	10611215	938	98.22	0.49	12	1.98	90.00	18113.00	11910	20230413	-25.78	6280	20221202	40.76	11910	-25.78	20230413	7190	22.95	20231019	11910	-25.78	20230413	6280	40.76	20221202	6.45	N	446070	1000	106 억		284129	N	N	0	N	00	N
85	20231116	131240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8760	-60	5	-0.68	1529080600	173717	64.54	8820	8950	8500	11460	6180	8820	8802.14	2.68	0	1088	9326	9072	8696	8442	8066	9200	8570	106	2640	1000	6350	10	1	10611215	930	97.33	0.48	12	1.64	90.00	18113.00	11910	20230413	-26.45	6280	20221202	39.49	11910	-26.45	20230413	7190	21.84	20231019	11910	-26.45	20230413	6280	39.49	20221202	6.45	N	446070	1000	106 억		284129	N	N	0	N	00	N
86	20231116	121241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8870	50	2	0.57	1019871930	115708	42.99	8820	8950	8500	11460	6180	8820	8814.19	2.68	0	-2065	9326	9072	8696	8442	8066	9200	8570	106	2640	1000	6350	10	1	10611215	941	98.56	0.49	12	1.09	90.00	18113.00	11910	20230413	-25.52	6280	20221202	41.24	11910	-25.52	20230413	7190	23.37	20231019	11910	-25.52	20230413	6280	41.24	20221202	6.45	N	446070	1000	106 억		284129	N	N	0	N	00	N
87	20231116	111241	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8810	-10	5	-0.11	555914210	63414	23.56	8820	8860	8500	11460	6180	8820	8766.43	2.68	0	-7377	9326	9072	8696	8442	8066	9200	8570	106	2640	1000	6350	10	1	10611215	935	97.89	0.49	12	0.60	90.00	18113.00	11910	20230413	-26.03	6280	20221202	40.29	11910	-26.03	20230413	7190	22.53	20231019	11910	-26.03	20230413	6280	40.29	20221202	6.45	N	446070	1000	106 억		284129	N	N	0	N	00	N
88	20231116	101239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8710	-110	5	-1.25	223657690	25589	9.51	8820	8850	8500	11460	6180	8820	8740.38	2.68	0	-3628	9326	9072	8696	8442	8066	9200	8570	106	2640	1000	6350	10	1	10611215	924	96.78	0.48	12	0.24	90.00	18113.00	11910	20230413	-26.87	6280	20221202	38.69	11910	-26.87	20230413	7190	21.14	20231019	11910	-26.87	20230413	6280	38.69	20221202	6.45	N	446070	1000	106 억		284129	N	N	0	N	00	N
89	20231116	091247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8820	0	3	0.00	0	0	0.00	0	0	0	11460	6180	8820	0.00	2.68	0	0	9326	9072	8696	8442	8066	9200	8570	106	2640	1000	6350	10	1	10611215	936	98.00	0.49	12	0.00	90.00	18113.00	11910	20230413	-25.94	6280	20221202	40.45	11910	-25.94	20230413	7190	22.67	20231019	11910	-25.94	20230413	6280	40.45	20221202	6.45	N	446070	1000	106 억		284129	N	N	0	N	00	N
90	20231115	161112	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8820	330	2	3.89	2293462620	265500	248.03	8480	8950	8320	11030	5950	8490	8637.64	2.65	0	4278	8723	8606	8433	8316	8143	8665	8375	106	2540	1000	6110	10	1	10611215	936	98.00	0.49	12	2.50	90.00	18113.00	11910	20230413	-25.94	6280	20221202	40.45	11910	-25.94	20230413	7190	22.67	20231019	11910	-25.94	20230413	6280	40.45	20221202	6.19	N	446070	1000	106 억		281655	N	N	8	N	00	N
91	20231115	151305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8840	350	2	4.12	2125301160	246381	230.17	8480	8950	8320	11030	5950	8490	8626.08	2.65	0	4570	8723	8606	8433	8316	8143	8665	8375	106	2540	1000	6110	10	1	10611215	938	98.22	0.49	12	2.32	90.00	18113.00	11910	20230413	-25.78	6280	20221202	40.76	11910	-25.78	20230413	7190	22.95	20231019	11910	-25.78	20230413	6280	40.76	20221202	6.19	N	446070	1000	106 억		281655	N	N	8	N	00	N
92	20231115	141300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8580	90	2	1.06	942738280	111171	103.86	8480	8650	8320	11030	5950	8490	8480.07	2.65	0	7849	8723	8606	8433	8316	8143	8665	8375	106	2540	1000	6110	10	1	10611215	910	95.33	0.47	12	1.05	90.00	18113.00	11910	20230413	-27.96	6280	20221202	36.62	11910	-27.96	20230413	7190	19.33	20231019	11910	-27.96	20230413	6280	36.62	20221202	6.19	N	446070	1000	106 억		281655	N	N	8	N	00	N
93	20231115	131301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8500	10	2	0.12	654257120	77598	72.49	8480	8540	8320	11030	5950	8490	8431.37	2.65	0	3033	8723	8606	8433	8316	8143	8665	8375	106	2540	1000	6110	10	1	10611215	902	94.44	0.47	12	0.73	90.00	18113.00	11910	20230413	-28.63	6280	20221202	35.35	11910	-28.63	20230413	7190	18.22	20231019	11910	-28.63	20230413	6280	35.35	20221202	6.19	N	446070	1000	106 억		281655	N	N	8	N	00	N
94	20231115	121302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8490	0	3	0.00	581256180	68998	64.46	8480	8530	8320	11030	5950	8490	8424.25	2.65	0	22	8723	8606	8433	8316	8143	8665	8375	106	2540	1000	6110	10	1	10611215	901	94.33	0.47	12	0.65	90.00	18113.00	11910	20230413	-28.72	6280	20221202	35.19	11910	-28.72	20230413	7190	18.08	20231019	11910	-28.72	20230413	6280	35.19	20221202	6.19	N	446070	1000	106 억		281655	N	N	8	N	00	N
95	20231115	111318	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8440	-50	5	-0.59	477627390	56776	53.04	8480	8530	8320	11030	5950	8490	8412.49	2.65	0	1200	8723	8606	8433	8316	8143	8665	8375	106	2540	1000	6110	10	1	10611215	896	93.78	0.47	12	0.54	90.00	18113.00	11910	20230413	-29.14	6280	20221202	34.39	11910	-29.14	20230413	7190	17.39	20231019	11910	-29.14	20230413	6280	34.39	20221202	6.19	N	446070	1000	106 억		281655	N	N	8	N	00	N
96	20231115	101307	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8390	-100	5	-1.18	377119600	44830	41.88	8480	8530	8320	11030	5950	8490	8412.22	2.65	0	2998	8723	8606	8433	8316	8143	8665	8375	106	2540	1000	6110	10	1	10611215	890	93.22	0.46	12	0.42	90.00	18113.00	11910	20230413	-29.55	6280	20221202	33.60	11910	-29.55	20230413	7190	16.69	20231019	11910	-29.55	20230413	6280	33.60	20221202	6.19	N	446070	1000	106 억		281655	N	N	8	N	00	N
97	20231115	091256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8490	0	3	0.00	60358570	7130	6.66	8480	8530	8430	11030	5950	8490	8465.44	2.65	0	2227	8723	8606	8433	8316	8143	8665	8375	106	2540	1000	6110	10	1	10611215	901	94.33	0.47	12	0.07	90.00	18113.00	11910	20230413	-28.72	6280	20221202	35.19	11910	-28.72	20230413	7190	18.08	20231019	11910	-28.72	20230413	6280	35.19	20221202	6.19	N	446070	1000	106 억		281655	N	N	8	N	00	N
98	20231114	161234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8490	150	2	1.80	899400870	107006	53.26	8370	8550	8260	10840	5840	8340	8405.63	2.63	0	50	8686	8512	8316	8142	7946	8600	8230	106	2500	1000	6000	10	1	10611215	901	94.33	0.47	12	1.01	90.00	18113.00	11910	20230413	-28.72	6280	20221202	35.19	11910	-28.72	20230413	7190	18.08	20231019	11910	-28.72	20230413	6280	35.19	20221202	6.35	N	446070	1000	106 억		279519	N	N	8	N	00	N
99	20231114	151242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8410	70	2	0.84	862383740	102635	51.08	8370	8550	8260	10840	5840	8340	8402.92	2.63	0	-65	8686	8512	8316	8142	7946	8600	8230	106	2500	1000	6000	10	1	10611215	892	93.44	0.46	12	0.97	90.00	18113.00	11910	20230413	-29.39	6280	20221202	33.92	11910	-29.39	20230413	7190	16.97	20231019	11910	-29.39	20230413	6280	33.92	20221202	6.35	N	446070	1000	106 억		279519	N	N	8	N	00	N
100	20231114	141238	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8430	90	2	1.08	765534760	91103	45.34	8370	8550	8260	10840	5840	8340	8403.51	2.63	0	-891	8686	8512	8316	8142	7946	8600	8230	106	2500	1000	6000	10	1	10611215	895	93.67	0.47	12	0.86	90.00	18113.00	11910	20230413	-29.22	6280	20221202	34.24	11910	-29.22	20230413	7190	17.25	20231019	11910	-29.22	20230413	6280	34.24	20221202	6.35	N	446070	1000	106 억		279519	N	N	8	N	00	N
101	20231114	131240	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8430	90	2	1.08	679764670	80931	40.28	8370	8550	8260	10840	5840	8340	8399.89	2.63	0	-515	8686	8512	8316	8142	7946	8600	8230	106	2500	1000	6000	10	1	10611215	895	93.67	0.47	12	0.76	90.00	18113.00	11910	20230413	-29.22	6280	20221202	34.24	11910	-29.22	20230413	7190	17.25	20231019	11910	-29.22	20230413	6280	34.24	20221202	6.35	N	446070	1000	106 억		279519	N	N	8	N	00	N
102	20231114	121243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8390	50	2	0.60	663802840	79029	39.33	8370	8550	8260	10840	5840	8340	8400.08	2.63	0	-565	8686	8512	8316	8142	7946	8600	8230	106	2500	1000	6000	10	1	10611215	890	93.22	0.46	12	0.74	90.00	18113.00	11910	20230413	-29.55	6280	20221202	33.60	11910	-29.55	20230413	7190	16.69	20231019	11910	-29.55	20230413	6280	33.60	20221202	6.35	N	446070	1000	106 억		279519	N	N	8	N	00	N
103	20231114	111253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8380	40	2	0.48	629976930	74997	37.33	8370	8550	8260	10840	5840	8340	8400.67	2.63	0	-42	8686	8512	8316	8142	7946	8600	8230	106	2500	1000	6000	10	1	10611215	889	93.11	0.46	12	0.71	90.00	18113.00	11910	20230413	-29.64	6280	20221202	33.44	11910	-29.64	20230413	7190	16.55	20231019	11910	-29.64	20230413	6280	33.44	20221202	6.35	N	446070	1000	106 억		279519	N	N	8	N	00	N
104	20231114	101239	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8380	40	2	0.48	421348270	49960	24.86	8370	8550	8260	10840	5840	8340	8435.21	2.63	0	-2018	8686	8512	8316	8142	7946	8600	8230	106	2500	1000	6000	10	1	10611215	889	93.11	0.46	12	0.47	90.00	18113.00	11910	20230413	-29.64	6280	20221202	33.44	11910	-29.64	20230413	7190	16.55	20231019	11910	-29.64	20230413	6280	33.44	20221202	6.35	N	446070	1000	106 억		279519	N	N	8	N	00	N
105	20231114	091226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8400	60	2	0.72	175712970	20915	10.41	8370	8550	8260	10840	5840	8340	8403.69	2.63	0	1222	8686	8512	8316	8142	7946	8600	8230	106	2500	1000	6000	10	1	10611215	891	93.33	0.46	12	0.20	90.00	18113.00	11910	20230413	-29.47	6280	20221202	33.76	11910	-29.47	20230413	7190	16.83	20231019	11910	-29.47	20230413	6280	33.76	20221202	6.35	N	446070	1000	106 억		279519	N	N	8	N	00	N
106	20231113	161218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8340	130	2	1.58	1668193970	199653	152.83	8180	8490	8120	10670	5750	8210	8356.46	2.66	0	-2484	8436	8322	8166	8052	7896	8380	8110	106	2460	1000	5910	10	1	10611215	885	92.67	0.46	12	1.88	90.00	18113.00	11910	20230413	-29.97	6280	20221202	32.80	11910	-29.97	20230413	7190	15.99	20231019	11910	-29.97	20230413	6280	32.80	20221202	6.09	N	446070	1000	106 억		282360	N	N	8	N	00	N
107	20231113	151211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8270	60	2	0.73	1533449570	183491	140.46	8180	8490	8120	10670	5750	8210	8357.08	2.66	0	-1997	8436	8322	8166	8052	7896	8380	8110	106	2460	1000	5910	10	1	10611215	878	91.89	0.46	12	1.73	90.00	18113.00	11910	20230413	-30.56	6280	20221202	31.69	11910	-30.56	20230413	7190	15.02	20231019	11910	-30.56	20230413	6280	31.69	20221202	6.09	N	446070	1000	106 억		282360	N	N	18	N	00	N
108	20231113	141212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8340	130	2	1.58	1330715740	159081	121.77	8180	8490	8120	10670	5750	8210	8365.02	2.66	0	-3340	8436	8322	8166	8052	7896	8380	8110	106	2460	1000	5910	10	1	10611215	885	92.67	0.46	12	1.50	90.00	18113.00	11910	20230413	-29.97	6280	20221202	32.80	11910	-29.97	20230413	7190	15.99	20231019	11910	-29.97	20230413	6280	32.80	20221202	6.09	N	446070	1000	106 억		282360	N	N	18	N	00	N
109	20231113	131210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8310	100	2	1.22	1280070470	152980	117.10	8180	8490	8120	10670	5750	8210	8367.57	2.66	0	-1921	8436	8322	8166	8052	7896	8380	8110	106	2460	1000	5910	10	1	10611215	882	92.33	0.46	12	1.44	90.00	18113.00	11910	20230413	-30.23	6280	20221202	32.32	11910	-30.23	20230413	7190	15.58	20231019	11910	-30.23	20230413	6280	32.32	20221202	6.09	N	446070	1000	106 억		282360	N	N	18	N	00	N
110	20231113	121215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8370	160	2	1.95	1174947070	140348	107.43	8180	8490	8120	10670	5750	8210	8371.67	2.66	0	259	8436	8322	8166	8052	7896	8380	8110	106	2460	1000	5910	10	1	10611215	888	93.00	0.46	12	1.32	90.00	18113.00	11910	20230413	-29.72	6280	20221202	33.28	11910	-29.72	20230413	7190	16.41	20231019	11910	-29.72	20230413	6280	33.28	20221202	6.09	N	446070	1000	106 억		282360	N	N	18	N	00	N
111	20231113	111208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8390	180	2	2.19	1030708080	123190	94.30	8180	8490	8120	10670	5750	8210	8366.82	2.66	0	1664	8436	8322	8166	8052	7896	8380	8110	106	2460	1000	5910	10	1	10611215	890	93.22	0.46	12	1.16	90.00	18113.00	11910	20230413	-29.55	6280	20221202	33.60	11910	-29.55	20230413	7190	16.69	20231019	11910	-29.55	20230413	6280	33.60	20221202	6.09	N	446070	1000	106 억		282360	N	N	18	N	00	N
112	20231113	101207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8380	170	2	2.07	787687140	94243	72.14	8180	8490	8120	10670	5750	8210	8358.04	2.66	0	3455	8436	8322	8166	8052	7896	8380	8110	106	2460	1000	5910	10	1	10611215	889	93.11	0.46	12	0.89	90.00	18113.00	11910	20230413	-29.64	6280	20221202	33.44	11910	-29.64	20230413	7190	16.55	20231019	11910	-29.64	20230413	6280	33.44	20221202	6.09	N	446070	1000	106 억		282360	N	N	18	N	00	N
113	20231113	091216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8220	10	2	0.12	70760550	8645	6.62	8180	8380	8120	10670	5750	8210	8185.14	2.66	0	-1838	8436	8322	8166	8052	7896	8380	8110	106	2460	1000	5910	10	1	10611215	872	91.33	0.45	12	0.08	90.00	18113.00	11910	20230413	-30.98	6280	20221202	30.89	11910	-30.98	20230413	7190	14.33	20231019	11910	-30.98	20230413	6280	30.89	20221202	6.09	N	446070	1000	106 억		282360	N	N	18	N	00	N
114	20231110	161228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8210	20	2	0.24	1050520940	129306	48.78	8190	8280	8010	10640	5740	8190	8122.96	2.58	0	10082	8803	8496	8193	7886	7583	8650	8040	106	2450	1000	5890	10	1	10611215	871	91.22	0.45	12	1.22	90.00	18113.00	11910	20230413	-31.07	6280	20221202	30.73	11910	-31.07	20230413	7190	14.19	20231019	11910	-31.07	20230413	6280	30.73	20221202	6.00	N	446070	1000	106 억		273832	N	N	18	N	00	N
115	20231110	151236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8110	-80	5	-0.98	1016832490	125195	47.23	8190	8280	8010	10640	5740	8190	8121.16	2.58	0	10747	8803	8496	8193	7886	7583	8650	8040	106	2450	1000	5890	10	1	10611215	861	90.11	0.45	12	1.18	90.00	18113.00	11910	20230413	-31.91	6280	20221202	29.14	11910	-31.91	20230413	7190	12.80	20231019	11910	-31.91	20230413	6280	29.14	20221202	6.00	N	446070	1000	106 억		273832	N	N	3	N	00	N
116	20231110	141219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8180	-10	5	-0.12	712741690	87699	33.09	8190	8280	8010	10640	5740	8190	8126.03	2.58	0	9987	8803	8496	8193	7886	7583	8650	8040	106	2450	1000	5890	10	1	10611215	868	90.89	0.45	12	0.83	90.00	18113.00	11910	20230413	-31.32	6280	20221202	30.25	11910	-31.32	20230413	7190	13.77	20231019	11910	-31.32	20230413	6280	30.25	20221202	6.00	N	446070	1000	106 억		273832	N	N	3	N	00	N
117	20231110	131221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8180	-10	5	-0.12	642701980	79184	29.87	8190	8270	8010	10640	5740	8190	8115.14	2.58	0	9849	8803	8496	8193	7886	7583	8650	8040	106	2450	1000	5890	10	1	10611215	868	90.89	0.45	12	0.75	90.00	18113.00	11910	20230413	-31.32	6280	20221202	30.25	11910	-31.32	20230413	7190	13.77	20231019	11910	-31.32	20230413	6280	30.25	20221202	6.00	N	446070	1000	106 억		273832	N	N	3	N	00	N
118	20231110	121229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8230	40	2	0.49	505203340	62368	23.53	8190	8230	8010	10640	5740	8190	8098.14	2.58	0	7295	8803	8496	8193	7886	7583	8650	8040	106	2450	1000	5890	10	1	10611215	873	91.44	0.45	12	0.59	90.00	18113.00	11910	20230413	-30.90	6280	20221202	31.05	11910	-30.90	20230413	7190	14.46	20231019	11910	-30.90	20230413	6280	31.05	20221202	6.00	N	446070	1000	106 억		273832	N	N	3	N	00	N
119	20231110	111206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8120	-70	5	-0.85	377691710	46797	17.65	8190	8200	8010	10640	5740	8190	8066.88	2.58	0	2230	8803	8496	8193	7886	7583	8650	8040	106	2450	1000	5890	10	1	10611215	862	90.22	0.45	12	0.44	90.00	18113.00	11910	20230413	-31.82	6280	20221202	29.30	11910	-31.82	20230413	7190	12.93	20231019	11910	-31.82	20230413	6280	29.30	20221202	6.00	N	446070	1000	106 억		273832	N	N	3	N	00	N
120	20231110	101221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8050	-140	5	-1.71	326747930	40475	15.27	8190	8200	8010	10640	5740	8190	8068.29	2.58	0	2406	8803	8496	8193	7886	7583	8650	8040	106	2450	1000	5890	10	1	10611215	854	89.44	0.44	12	0.38	90.00	18113.00	11910	20230413	-32.41	6280	20221202	28.18	11910	-32.41	20230413	7190	11.96	20231019	11910	-32.41	20230413	6280	28.18	20221202	6.00	N	446070	1000	106 억		273832	N	N	3	N	00	N
121	20231110	091159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8170	-20	5	-0.24	61543930	7578	2.86	8190	8190	8080	10640	5740	8190	8104.32	2.58	0	78	8803	8496	8193	7886	7583	8650	8040	106	2450	1000	5890	10	1	10611215	867	90.78	0.45	12	0.07	90.00	18113.00	11910	20230413	-31.40	6280	20221202	30.10	11910	-31.40	20230413	7190	13.63	20231019	11910	-31.40	20230413	6280	30.10	20221202	6.00	N	446070	1000	106 억		273832	N	N	3	N	00	N
122	20231109	161151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8190	210	2	2.63	2184498800	264520	227.34	7980	8500	7890	10370	5590	7980	8258.40	2.75	0	-10175	8240	8110	8020	7890	7800	8065	7845	106	2390	1000	5740	10	1	10611215	869	91.00	0.45	12	2.49	90.00	18113.00	11910	20230413	-31.23	6280	20221202	30.41	11910	-31.23	20230413	7190	13.91	20231019	11910	-31.23	20230413	6280	30.41	20221202	5.89	N	446070	1000	106 억		291851	N	N	3	N	00	N
123	20231109	151151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8200	220	2	2.76	2093982040	253439	217.82	7980	8500	7890	10370	5590	7980	8262.27	2.75	0	-9559	8240	8110	8020	7890	7800	8065	7845	106	2390	1000	5740	10	1	10611215	870	91.11	0.45	12	2.39	90.00	18113.00	11910	20230413	-31.15	6280	20221202	30.57	11910	-31.15	20230413	7190	14.05	20231019	11910	-31.15	20230413	6280	30.57	20221202	5.89	N	446070	1000	106 억		291851	N	N	0	N	00	N
124	20231109	141147	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8160	180	2	2.26	2010452690	243197	209.01	7980	8500	7890	10370	5590	7980	8266.77	2.75	0	-9193	8240	8110	8020	7890	7800	8065	7845	106	2390	1000	5740	10	1	10611215	866	90.67	0.45	12	2.29	90.00	18113.00	11910	20230413	-31.49	6280	20221202	29.94	11910	-31.49	20230413	7190	13.49	20231019	11910	-31.49	20230413	6280	29.94	20221202	5.89	N	446070	1000	106 억		291851	N	N	0	N	00	N
125	20231109	131150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8160	180	2	2.26	1990158580	240710	206.88	7980	8500	7890	10370	5590	7980	8267.87	2.75	0	-9120	8240	8110	8020	7890	7800	8065	7845	106	2390	1000	5740	10	1	10611215	866	90.67	0.45	12	2.27	90.00	18113.00	11910	20230413	-31.49	6280	20221202	29.94	11910	-31.49	20230413	7190	13.49	20231019	11910	-31.49	20230413	6280	29.94	20221202	5.89	N	446070	1000	106 억		291851	N	N	0	N	00	N
126	20231109	121154	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8180	200	2	2.51	1882444490	227568	195.58	7980	8500	7890	10370	5590	7980	8272.01	2.75	0	-8709	8240	8110	8020	7890	7800	8065	7845	106	2390	1000	5740	10	1	10611215	868	90.89	0.45	12	2.14	90.00	18113.00	11910	20230413	-31.32	6280	20221202	30.25	11910	-31.32	20230413	7190	13.77	20231019	11910	-31.32	20230413	6280	30.25	20221202	5.89	N	446070	1000	106 억		291851	N	N	0	N	00	N
127	20231109	111150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8220	240	2	3.01	1806769110	218326	187.64	7980	8500	7890	10370	5590	7980	8275.56	2.75	0	-8163	8240	8110	8020	7890	7800	8065	7845	106	2390	1000	5740	10	1	10611215	872	91.33	0.45	12	2.06	90.00	18113.00	11910	20230413	-30.98	6280	20221202	30.89	11910	-30.98	20230413	7190	14.33	20231019	11910	-30.98	20230413	6280	30.89	20221202	5.89	N	446070	1000	106 억		291851	N	N	0	N	00	N
128	20231109	101144	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8160	180	2	2.26	1726942260	208584	179.27	7980	8500	7890	10370	5590	7980	8279.36	2.75	0	-8240	8240	8110	8020	7890	7800	8065	7845	106	2390	1000	5740	10	1	10611215	866	90.67	0.45	12	1.97	90.00	18113.00	11910	20230413	-31.49	6280	20221202	29.94	11910	-31.49	20230413	7190	13.49	20231019	11910	-31.49	20230413	6280	29.94	20221202	5.89	N	446070	1000	106 억		291851	N	N	0	N	00	N
129	20231109	091152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8010	30	2	0.38	175997070	22055	18.95	7980	8090	7890	10370	5590	7980	7979.92	2.75	0	-411	8240	8110	8020	7890	7800	8065	7845	106	2390	1000	5740	10	1	10611215	850	89.00	0.44	12	0.21	90.00	18113.00	11910	20230413	-32.75	6280	20221202	27.55	11910	-32.75	20230413	7190	11.40	20231019	11910	-32.75	20230413	6280	27.55	20221202	5.89	N	446070	1000	106 억		291851	N	N	0	N	00	N
130	20231108	161143	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7980	-150	5	-1.85	928544650	115480	30.62	8040	8150	7930	10560	5700	8130	8040.82	2.83	0	-12068	9116	8622	8056	7562	6996	8870	7810	106	2430	1000	5850	10	1	10611215	847	88.67	0.44	12	1.09	90.00	18113.00	11910	20230413	-33.00	6280	20221202	27.07	11910	-33.00	20230413	7190	10.99	20231019	11910	-33.00	20230413	6280	27.07	20221202	5.73	N	446070	1000	106 억		300027	N	N	0	N	00	N
131	20231108	151146	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7980	-150	5	-1.85	854645150	106238	28.17	8040	8150	7930	10560	5700	8130	8044.55	2.83	0	-11854	9116	8622	8056	7562	6996	8870	7810	106	2430	1000	5850	10	1	10611215	847	88.67	0.44	12	1.00	90.00	18113.00	11910	20230413	-33.00	6280	20221202	27.07	11910	-33.00	20230413	7190	10.99	20231019	11910	-33.00	20230413	6280	27.07	20221202	5.73	N	446070	1000	106 억		300027	N	N	0	N	00	N
132	20231108	141140	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8060	-70	5	-0.86	707711980	87848	23.29	8040	8150	7930	10560	5700	8130	8056.02	2.83	0	-8765	9116	8622	8056	7562	6996	8870	7810	106	2430	1000	5850	10	1	10611215	855	89.56	0.44	12	0.83	90.00	18113.00	11910	20230413	-32.33	6280	20221202	28.34	11910	-32.33	20230413	7190	12.10	20231019	11910	-32.33	20230413	6280	28.34	20221202	5.73	N	446070	1000	106 억		300027	N	N	0	N	00	N
133	20231108	131137	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8080	-50	5	-0.62	621323770	77123	20.45	8040	8150	7930	10560	5700	8130	8056.18	2.83	0	-7328	9116	8622	8056	7562	6996	8870	7810	106	2430	1000	5850	10	1	10611215	857	89.78	0.45	12	0.73	90.00	18113.00	11910	20230413	-32.16	6280	20221202	28.66	11910	-32.16	20230413	7190	12.38	20231019	11910	-32.16	20230413	6280	28.66	20221202	5.73	N	446070	1000	106 억		300027	N	N	0	N	00	N
134	20231108	121134	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8050	-80	5	-0.98	502055130	62408	16.55	8040	8150	7930	10560	5700	8130	8044.60	2.83	0	-6080	9116	8622	8056	7562	6996	8870	7810	106	2430	1000	5850	10	1	10611215	854	89.44	0.44	12	0.59	90.00	18113.00	11910	20230413	-32.41	6280	20221202	28.18	11910	-32.41	20230413	7190	11.96	20231019	11910	-32.41	20230413	6280	28.18	20221202	5.73	N	446070	1000	106 억		300027	N	N	0	N	00	N
135	20231108	111144	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8040	-90	5	-1.11	425940410	52975	14.05	8040	8150	7930	10560	5700	8130	8040.25	2.83	0	-4118	9116	8622	8056	7562	6996	8870	7810	106	2430	1000	5850	10	1	10611215	853	89.33	0.44	12	0.50	90.00	18113.00	11910	20230413	-32.49	6280	20221202	28.03	11910	-32.49	20230413	7190	11.82	20231019	11910	-32.49	20230413	6280	28.03	20221202	5.73	N	446070	1000	106 억		300027	N	N	0	N	00	N
136	20231108	101140	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8010	-120	5	-1.48	343499370	42650	11.31	8040	8150	7960	10560	5700	8130	8053.75	2.83	0	2937	9116	8622	8056	7562	6996	8870	7810	106	2430	1000	5850	10	1	10611215	850	89.00	0.44	12	0.40	90.00	18113.00	11910	20230413	-32.75	6280	20221202	27.55	11910	-32.75	20230413	7190	11.40	20231019	11910	-32.75	20230413	6280	27.55	20221202	5.73	N	446070	1000	106 억		300027	N	N	0	N	00	N
137	20231108	091138	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8130	0	3	0.00	110614820	13677	3.63	8040	8150	8030	10560	5700	8130	8087.37	2.83	0	6151	9116	8622	8056	7562	6996	8870	7810	106	2430	1000	5850	10	1	10611215	863	90.33	0.45	12	0.13	90.00	18113.00	11910	20230413	-31.74	6280	20221202	29.46	11910	-31.74	20230413	7190	13.07	20231019	11910	-31.74	20230413	6280	29.46	20221202	5.73	N	446070	1000	106 억		300027	N	N	0	N	00	N
138	20231107	161139	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8130	470	2	6.14	3032817010	376090	336.55	7650	8550	7490	9950	5370	7660	8063.87	3.10	0	-27092	8140	7900	7760	7520	7380	7830	7450	106	2290	1000	5510	10	1	10611215	863	90.33	0.45	12	3.54	90.00	18113.00	11910	20230413	-31.74	6280	20221202	29.46	11910	-31.74	20230413	7190	13.07	20231019	11910	-31.74	20230413	6280	29.46	20221202	5.71	N	446070	1000	106 억		329205	N	N	21	N	00	N
139	20231107	151144	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8050	390	2	5.09	2937283420	364309	326.01	7650	8550	7490	9950	5370	7660	8062.62	3.10	0	-27784	8140	7900	7760	7520	7380	7830	7450	106	2290	1000	5510	10	1	10611215	854	89.44	0.44	12	3.43	90.00	18113.00	11910	20230413	-32.41	6280	20221202	28.18	11910	-32.41	20230413	7190	11.96	20231019	11910	-32.41	20230413	6280	28.18	20221202	5.71	N	446070	1000	106 억		329205	N	N	21	N	00	N
140	20231107	141143	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7970	310	2	4.05	2647247880	328104	293.61	7650	8550	7490	9950	5370	7660	8068.32	3.10	0	-34499	8140	7900	7760	7520	7380	7830	7450	106	2290	1000	5510	10	1	10611215	846	88.56	0.44	12	3.09	90.00	18113.00	11910	20230413	-33.08	6280	20221202	26.91	11910	-33.08	20230413	7190	10.85	20231019	11910	-33.08	20230413	6280	26.91	20221202	5.71	N	446070	1000	106 억		329205	N	N	21	N	00	N
141	20231107	131146	57	100.00	KOSPI		종이.목재	N	N	N	N		N	8090	430	2	5.61	860530670	109241	97.76	7650	8250	7490	9950	5370	7660	7877.36	3.10	0	-27275	8140	7900	7760	7520	7380	7830	7450	106	2290	1000	5510	10	1	10611215	858	89.89	0.45	12	1.03	90.00	18113.00	11910	20230413	-32.07	6280	20221202	28.82	11910	-32.07	20230413	7190	12.52	20231019	11910	-32.07	20230413	6280	28.82	20221202	5.71	N	446070	1000	106 억		329205	N	N	21	N	00	N
142	20231107	121137	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7520	-140	5	-1.83	241348740	31643	28.32	7650	7790	7520	9950	5370	7660	7627.24	3.10	0	-13630	8140	7900	7760	7520	7380	7830	7450	106	2290	1000	5510	10	1	10611215	798	83.56	0.42	12	0.30	90.00	18113.00	11910	20230413	-36.86	6280	20221202	19.75	11910	-36.86	20230413	7190	4.59	20231019	11910	-36.86	20230413	6280	19.75	20221202	5.71	N	446070	1000	106 억		329205	N	N	21	N	00	N
143	20231107	111139	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7680	20	2	0.26	159787980	20898	18.70	7650	7790	7550	9950	5370	7660	7646.09	3.10	0	-4695	8140	7900	7760	7520	7380	7830	7450	106	2290	1000	5510	10	1	10611215	815	85.33	0.42	12	0.20	90.00	18113.00	11910	20230413	-35.52	6280	20221202	22.29	11910	-35.52	20230413	7190	6.82	20231019	11910	-35.52	20230413	6280	22.29	20221202	5.71	N	446070	1000	106 억		329205	N	N	21	N	00	N
144	20231107	101151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7640	-20	5	-0.26	102070130	13364	11.96	7650	7790	7550	9950	5370	7660	7637.69	3.10	0	-4206	8140	7900	7760	7520	7380	7830	7450	106	2290	1000	5510	10	1	10611215	811	84.89	0.42	12	0.13	90.00	18113.00	11910	20230413	-35.85	6280	20221202	21.66	11910	-35.85	20230413	7190	6.26	20231019	11910	-35.85	20230413	6280	21.66	20221202	5.71	N	446070	1000	106 억		329205	N	N	21	N	00	N
145	20231107	091126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7650	-10	5	-0.13	54404060	7124	6.38	7650	7790	7550	9950	5370	7660	7636.73	3.10	0	-2231	8140	7900	7760	7520	7380	7830	7450	106	2290	1000	5510	10	1	10611215	812	85.00	0.42	12	0.07	90.00	18113.00	11910	20230413	-35.77	6280	20221202	21.82	11910	-35.77	20230413	7190	6.40	20231019	11910	-35.77	20230413	6280	21.82	20221202	5.71	N	446070	1000	106 억		329205	N	N	21	N	00	N
146	20231106	161113	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7660	-220	5	-2.79	857552090	110438	255.26	7880	8000	7620	10240	5520	7880	7765.03	3.33	0	-22287	8133	8006	7813	7686	7493	8070	7750	106	2360	1000	5670	10	1	10611215	813	85.11	0.42	12	1.04	90.00	18113.00	11910	20230413	-35.68	6280	20221202	21.97	11910	-35.68	20230413	7190	6.54	20231019	11910	-35.68	20230413	6280	21.97	20221202	5.75	N	446070	1000	106 억		353188	N	N	21	N	00	N
147	20231106	151119	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7630	-250	5	-3.17	808947630	104080	240.56	7880	8000	7620	10240	5520	7880	7772.36	3.33	0	-20324	8133	8006	7813	7686	7493	8070	7750	106	2360	1000	5670	10	1	10611215	810	84.78	0.42	12	0.98	90.00	18113.00	11910	20230413	-35.94	6280	20221202	21.50	11910	-35.94	20230413	7190	6.12	20231019	11910	-35.94	20230413	6280	21.50	20221202	5.75	N	446070	1000	106 억		353188	N	N	0	N	00	N
148	20231106	141112	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7660	-220	5	-2.79	718692900	92267	213.26	7880	8000	7620	10240	5520	7880	7789.27	3.33	0	-15128	8133	8006	7813	7686	7493	8070	7750	106	2360	1000	5670	10	1	10611215	813	85.11	0.42	12	0.87	90.00	18113.00	11910	20230413	-35.68	6280	20221202	21.97	11910	-35.68	20230413	7190	6.54	20231019	11910	-35.68	20230413	6280	21.97	20221202	5.75	N	446070	1000	106 억		353188	N	N	0	N	00	N
149	20231106	131123	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7650	-230	5	-2.92	586035490	74944	173.22	7880	8000	7650	10240	5520	7880	7819.65	3.33	0	-7252	8133	8006	7813	7686	7493	8070	7750	106	2360	1000	5670	10	1	10611215	812	85.00	0.42	12	0.71	90.00	18113.00	11910	20230413	-35.77	6280	20221202	21.82	11910	-35.77	20230413	7190	6.40	20231019	11910	-35.77	20230413	6280	21.82	20221202	5.75	N	446070	1000	106 억		353188	N	N	0	N	00	N
150	20231106	121120	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7750	-130	5	-1.65	426901980	54360	125.64	7880	8000	7750	10240	5520	7880	7853.24	3.33	0	522	8133	8006	7813	7686	7493	8070	7750	106	2360	1000	5670	10	1	10611215	822	86.11	0.43	12	0.51	90.00	18113.00	11910	20230413	-34.93	6280	20221202	23.41	11910	-34.93	20230413	7190	7.79	20231019	11910	-34.93	20230413	6280	23.41	20221202	5.75	N	446070	1000	106 억		353188	N	N	0	N	00	N
151	20231106	111118	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7830	-50	5	-0.63	302686440	38405	88.77	7880	8000	7750	10240	5520	7880	7881.43	3.33	0	102	8133	8006	7813	7686	7493	8070	7750	106	2360	1000	5670	10	1	10611215	831	87.00	0.43	12	0.36	90.00	18113.00	11910	20230413	-34.26	6280	20221202	24.68	11910	-34.26	20230413	7190	8.90	20231019	11910	-34.26	20230413	6280	24.68	20221202	5.75	N	446070	1000	106 억		353188	N	N	0	N	00	N
152	20231106	101051	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7940	60	2	0.76	195933800	24914	57.58	7880	8000	7750	10240	5520	7880	7864.41	3.33	0	-1880	8133	8006	7813	7686	7493	8070	7750	106	2360	1000	5670	10	1	10611215	843	88.22	0.44	12	0.23	90.00	18113.00	11910	20230413	-33.33	6280	20221202	26.43	11910	-33.33	20230413	7190	10.43	20231019	11910	-33.33	20230413	6280	26.43	20221202	5.75	N	446070	1000	106 억		353188	N	N	0	N	00	N
153	20231106	091116	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7790	-90	5	-1.14	61118400	7792	18.01	7880	8000	7790	10240	5520	7880	7843.74	3.33	0	-4936	8133	8006	7813	7686	7493	8070	7750	106	2360	1000	5670	10	1	10611215	827	86.56	0.43	12	0.07	90.00	18113.00	11910	20230413	-34.59	6280	20221202	24.04	11910	-34.59	20230413	7190	8.34	20231019	11910	-34.59	20230413	6280	24.04	20221202	5.75	N	446070	1000	106 억		353188	N	N	0	N	00	N
154	20231103	161104	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7880	150	2	1.94	336476110	43265	93.53	7660	7940	7620	10040	5420	7730	7776.84	3.22	0	10931	7916	7822	7706	7612	7496	7870	7660	106	2310	1000	5560	10	1	10611215	836	87.56	0.44	12	0.41	90.00	18113.00	11910	20230413	-33.84	6280	20221202	25.48	11910	-33.84	20230413	7190	9.60	20231019	11910	-33.84	20230413	6280	25.48	20221202	5.81	N	446070	1000	106 억		342087	N	N	0	N	00	N
155	20231103	151059	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7890	160	2	2.07	319275390	41082	88.81	7660	7940	7620	10040	5420	7730	7771.66	3.22	0	10320	7916	7822	7706	7612	7496	7870	7660	106	2310	1000	5560	10	1	10611215	837	87.67	0.44	12	0.39	90.00	18113.00	11910	20230413	-33.75	6280	20221202	25.64	11910	-33.75	20230413	7190	9.74	20231019	11910	-33.75	20230413	6280	25.64	20221202	5.81	N	446070	1000	106 억		342087	N	N	0	N	00	N
156	20231103	141100	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7900	170	2	2.20	287509960	37046	80.08	7660	7940	7620	10040	5420	7730	7760.89	3.22	0	9380	7916	7822	7706	7612	7496	7870	7660	106	2310	1000	5560	10	1	10611215	838	87.78	0.44	12	0.35	90.00	18113.00	11910	20230413	-33.67	6280	20221202	25.80	11910	-33.67	20230413	7190	9.87	20231019	11910	-33.67	20230413	6280	25.80	20221202	5.81	N	446070	1000	106 억		342087	N	N	0	N	00	N
157	20231103	131100	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7830	100	2	1.29	222684910	28805	62.27	7660	7860	7620	10040	5420	7730	7730.77	3.22	0	3521	7916	7822	7706	7612	7496	7870	7660	106	2310	1000	5560	10	1	10611215	831	87.00	0.43	12	0.27	90.00	18113.00	11910	20230413	-34.26	6280	20221202	24.68	11910	-34.26	20230413	7190	8.90	20231019	11910	-34.26	20230413	6280	24.68	20221202	5.81	N	446070	1000	106 억		342087	N	N	0	N	00	N
158	20231103	121056	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7780	50	2	0.65	181822960	23578	50.97	7660	7810	7620	10040	5420	7730	7711.55	3.22	0	979	7916	7822	7706	7612	7496	7870	7660	106	2310	1000	5560	10	1	10611215	826	86.44	0.43	12	0.22	90.00	18113.00	11910	20230413	-34.68	6280	20221202	23.89	11910	-34.68	20230413	7190	8.21	20231019	11910	-34.68	20230413	6280	23.89	20221202	5.81	N	446070	1000	106 억		342087	N	N	0	N	00	N
159	20231103	111107	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7720	-10	5	-0.13	117269370	15258	32.98	7660	7810	7620	10040	5420	7730	7685.76	3.22	0	-3416	7916	7822	7706	7612	7496	7870	7660	106	2310	1000	5560	10	1	10611215	819	85.78	0.43	12	0.14	90.00	18113.00	11910	20230413	-35.18	6280	20221202	22.93	11910	-35.18	20230413	7190	7.37	20231019	11910	-35.18	20230413	6280	22.93	20221202	5.81	N	446070	1000	106 억		342087	N	N	0	N	00	N
160	20231103	101049	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7670	-60	5	-0.78	65691060	8556	18.50	7660	7810	7620	10040	5420	7730	7677.78	3.22	0	-4080	7916	7822	7706	7612	7496	7870	7660	106	2310	1000	5560	10	1	10611215	814	85.22	0.42	12	0.08	90.00	18113.00	11910	20230413	-35.60	6280	20221202	22.13	11910	-35.60	20230413	7190	6.68	20231019	11910	-35.60	20230413	6280	22.13	20221202	5.81	N	446070	1000	106 억		342087	N	N	0	N	00	N
161	20231103	091053	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7800	70	2	0.91	6716700	874	1.89	7660	7810	7660	10040	5420	7730	7685.01	3.22	0	82	7916	7822	7706	7612	7496	7870	7660	106	2310	1000	5560	10	1	10611215	828	86.67	0.43	12	0.01	90.00	18113.00	11910	20230413	-34.51	6280	20221202	24.20	11910	-34.51	20230413	7190	8.48	20231019	11910	-34.51	20230413	6280	24.20	20221202	5.81	N	446070	1000	106 억		342087	N	N	0	N	00	N
162	20231102	161050	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7730	110	2	1.44	352417040	45870	86.66	7620	7800	7590	9900	5340	7620	7682.95	3.07	0	15070	7860	7740	7590	7470	7320	7800	7530	106	2280	1000	5480	10	1	10611215	820	85.89	0.43	12	0.43	90.00	18113.00	11910	20230413	-35.10	6280	20221202	23.09	11910	-35.10	20230413	7190	7.51	20231019	11910	-35.10	20230413	6280	23.09	20221202	5.94	N	446070	1000	106 억		326154	N	N	0	N	00	N
163	20231102	151103	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7720	100	2	1.31	320195720	41685	78.75	7620	7800	7590	9900	5340	7620	7681.32	3.07	0	13826	7860	7740	7590	7470	7320	7800	7530	106	2280	1000	5480	10	1	10611215	819	85.78	0.43	12	0.39	90.00	18113.00	11910	20230413	-35.18	6280	20221202	22.93	11910	-35.18	20230413	7190	7.37	20231019	11910	-35.18	20230413	6280	22.93	20221202	5.94	N	446070	1000	106 억		326154	N	N	0	N	00	N
164	20231102	141049	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7740	120	2	1.57	306739310	39940	75.46	7620	7800	7590	9900	5340	7620	7680.00	3.07	0	13558	7860	7740	7590	7470	7320	7800	7530	106	2280	1000	5480	10	1	10611215	821	86.00	0.43	12	0.38	90.00	18113.00	11910	20230413	-35.01	6280	20221202	23.25	11910	-35.01	20230413	7190	7.65	20231019	11910	-35.01	20230413	6280	23.25	20221202	5.94	N	446070	1000	106 억		326154	N	N	0	N	00	N
165	20231102	131050	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7740	120	2	1.57	295658250	38506	72.75	7620	7800	7590	9900	5340	7620	7678.24	3.07	0	13043	7860	7740	7590	7470	7320	7800	7530	106	2280	1000	5480	10	1	10611215	821	86.00	0.43	12	0.36	90.00	18113.00	11910	20230413	-35.01	6280	20221202	23.25	11910	-35.01	20230413	7190	7.65	20231019	11910	-35.01	20230413	6280	23.25	20221202	5.94	N	446070	1000	106 억		326154	N	N	0	N	00	N
166	20231102	121048	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7750	130	2	1.71	279487160	36410	68.79	7620	7800	7590	9900	5340	7620	7676.11	3.07	0	12471	7860	7740	7590	7470	7320	7800	7530	106	2280	1000	5480	10	1	10611215	822	86.11	0.43	12	0.34	90.00	18113.00	11910	20230413	-34.93	6280	20221202	23.41	11910	-34.93	20230413	7190	7.79	20231019	11910	-34.93	20230413	6280	23.41	20221202	5.94	N	446070	1000	106 억		326154	N	N	0	N	00	N
167	20231102	111046	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7730	110	2	1.44	260139570	33909	64.06	7620	7800	7590	9900	5340	7620	7671.70	3.07	0	11744	7860	7740	7590	7470	7320	7800	7530	106	2280	1000	5480	10	1	10611215	820	85.89	0.43	12	0.32	90.00	18113.00	11910	20230413	-35.10	6280	20221202	23.09	11910	-35.10	20230413	7190	7.51	20231019	11910	-35.10	20230413	6280	23.09	20221202	5.94	N	446070	1000	106 억		326154	N	N	0	N	00	N
168	20231102	101048	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7650	30	2	0.39	127304850	16668	31.49	7620	7770	7590	9900	5340	7620	7637.68	3.07	0	5471	7860	7740	7590	7470	7320	7800	7530	106	2280	1000	5480	10	1	10611215	812	85.00	0.42	12	0.16	90.00	18113.00	11910	20230413	-35.77	6280	20221202	21.82	11910	-35.77	20230413	7190	6.40	20231019	11910	-35.77	20230413	6280	21.82	20221202	5.94	N	446070	1000	106 억		326154	N	N	0	N	00	N
169	20231102	091054	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7630	10	2	0.13	30868860	4043	7.64	7620	7770	7610	9900	5340	7620	7635.14	3.07	0	1238	7860	7740	7590	7470	7320	7800	7530	106	2280	1000	5480	10	1	10611215	810	84.78	0.42	12	0.04	90.00	18113.00	11910	20230413	-35.94	6280	20221202	21.50	11910	-35.94	20230413	7190	6.12	20231019	11910	-35.94	20230413	6280	21.50	20221202	5.94	N	446070	1000	106 억		326154	N	N	0	N	00	N
170	20231101	161043	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7620	90	2	1.20	400268860	52784	54.06	7530	7710	7440	9780	5280	7530	7583.10	2.92	0	14601	7923	7726	7553	7356	7183	7640	7270	106	2250	1000	5420	10	1	10611215	809	84.67	0.42	12	0.50	90.00	18113.00	11910	20230413	-36.02	6280	20221202	21.34	11910	-36.02	20230413	7190	5.98	20231019	11910	-36.02	20230413	6280	21.34	20221202	5.97	N	446070	1000	106 억		309686	N	N	0	N	00	N
171	20231101	151043	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7610	80	2	1.06	370749280	48906	50.09	7530	7710	7440	9780	5280	7530	7580.85	2.92	0	14300	7923	7726	7553	7356	7183	7640	7270	106	2250	1000	5420	10	1	10611215	808	84.56	0.42	12	0.46	90.00	18113.00	11910	20230413	-36.10	6280	20221202	21.18	11910	-36.10	20230413	7190	5.84	20231019	11910	-36.10	20230413	6280	21.18	20221202	5.97	N	446070	1000	106 억		309686	N	N	0	N	00	N
172	20231101	141035	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7570	40	2	0.53	335585200	44271	45.34	7530	7710	7440	9780	5280	7530	7580.25	2.92	0	14404	7923	7726	7553	7356	7183	7640	7270	106	2250	1000	5420	10	1	10611215	803	84.11	0.42	12	0.42	90.00	18113.00	11910	20230413	-36.44	6280	20221202	20.54	11910	-36.44	20230413	7190	5.29	20231019	11910	-36.44	20230413	6280	20.54	20221202	5.97	N	446070	1000	106 억		309686	N	N	0	N	00	N
173	20231101	131044	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7610	80	2	1.06	303141960	39989	40.96	7530	7710	7440	9780	5280	7530	7580.63	2.92	0	14264	7923	7726	7553	7356	7183	7640	7270	106	2250	1000	5420	10	1	10611215	808	84.56	0.42	12	0.38	90.00	18113.00	11910	20230413	-36.10	6280	20221202	21.18	11910	-36.10	20230413	7190	5.84	20231019	11910	-36.10	20230413	6280	21.18	20221202	5.97	N	446070	1000	106 억		309686	N	N	0	N	00	N
174	20231101	121110	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7620	90	2	1.20	294701920	38881	39.82	7530	7710	7440	9780	5280	7530	7579.59	2.92	0	14064	7923	7726	7553	7356	7183	7640	7270	106	2250	1000	5420	10	1	10611215	809	84.67	0.42	12	0.37	90.00	18113.00	11910	20230413	-36.02	6280	20221202	21.34	11910	-36.02	20230413	7190	5.98	20231019	11910	-36.02	20230413	6280	21.34	20221202	5.97	N	446070	1000	106 억		309686	N	N	0	N	00	N
175	20231101	111118	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7560	30	2	0.40	282564200	37287	38.19	7530	7710	7440	9780	5280	7530	7578.09	2.92	0	13927	7923	7726	7553	7356	7183	7640	7270	106	2250	1000	5420	10	1	10611215	802	84.00	0.42	12	0.35	90.00	18113.00	11910	20230413	-36.52	6280	20221202	20.38	11910	-36.52	20230413	7190	5.15	20231019	11910	-36.52	20230413	6280	20.38	20221202	5.97	N	446070	1000	106 억		309686	N	N	0	N	00	N
176	20231101	101059	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7640	110	2	1.46	215685850	28458	29.15	7530	7710	7440	9780	5280	7530	7579.09	2.92	0	9362	7923	7726	7553	7356	7183	7640	7270	106	2250	1000	5420	10	1	10611215	811	84.89	0.42	12	0.27	90.00	18113.00	11910	20230413	-35.85	6280	20221202	21.66	11910	-35.85	20230413	7190	6.26	20231019	11910	-35.85	20230413	6280	21.66	20221202	5.97	N	446070	1000	106 억		309686	N	N	0	N	00	N
177	20231101	091103	57	100.00	KOSPI		종이.목재	N	N	N	N		N	7470	-60	5	-0.80	6100670	810	0.83	7530	7620	7440	9780	5280	7530	7531.69	2.92	0	-12	7923	7726	7553	7356	7183	7640	7270	106	2250	1000	5420	10	1	10611215	793	83.00	0.41	12	0.01	90.00	18113.00	11910	20230413	-37.28	6280	20221202	18.95	11910	-37.28	20230413	7190	3.89	20231019	11910	-37.28	20230413	6280	18.95	20221202	5.97	N	446070	1000	106 억		309686	N	N	0	N	00	N