KissMeData/001020/price/prices-20241001.csv

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
20241031,160115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,800,-6,5,-0.74,64023544,80140,52.03,797,811,787,1047,565,806,798.90,0.05,0,-2998,818,811,799,792,780,815,796,890,241,500,580,1,1,177983313,1424,4.62,0.48,12,0.05,173.00,1659.00,1050,20241024,-23.81,677,20240805,18.17,1050,-23.81,20241024,677,18.17,20240805,1050,-23.81,20241024,677,18.17,20240805,0.02,N,001020,500,889 억,,96896,N,N,6,N,00,N
20241031,150116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,806,0,3,0.00,57424862,71915,46.69,797,811,787,1047,565,806,798.51,0.05,0,2143,818,811,799,792,780,815,796,890,241,500,580,1,1,177983313,1435,4.66,0.49,12,0.04,173.00,1659.00,1050,20241024,-23.24,677,20240805,19.05,1050,-23.24,20241024,677,19.05,20240805,1050,-23.24,20241024,677,19.05,20240805,0.02,N,001020,500,889 억,,96896,N,N,0,N,00,N
20241031,140117,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,2,2,0.25,50824453,63661,41.33,797,811,787,1047,565,806,798.36,0.05,0,2897,818,811,799,792,780,815,796,890,241,500,580,1,1,177983313,1438,4.67,0.49,12,0.04,173.00,1659.00,1050,20241024,-23.05,677,20240805,19.35,1050,-23.05,20241024,677,19.35,20240805,1050,-23.05,20241024,677,19.35,20240805,0.02,N,001020,500,889 억,,96896,N,N,0,N,00,N
20241031,130115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,2,2,0.25,33048394,41525,26.96,797,811,787,1047,565,806,795.87,0.05,0,-2117,818,811,799,792,780,815,796,890,241,500,580,1,1,177983313,1438,4.67,0.49,12,0.02,173.00,1659.00,1050,20241024,-23.05,677,20240805,19.35,1050,-23.05,20241024,677,19.35,20240805,1050,-23.05,20241024,677,19.35,20240805,0.02,N,001020,500,889 억,,96896,N,N,0,N,00,N
20241031,120115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,802,-4,5,-0.50,30235316,38040,24.69,797,811,787,1047,565,806,794.83,0.05,0,-2045,818,811,799,792,780,815,796,890,241,500,580,1,1,177983313,1427,4.64,0.48,12,0.02,173.00,1659.00,1050,20241024,-23.62,677,20240805,18.46,1050,-23.62,20241024,677,18.46,20240805,1050,-23.62,20241024,677,18.46,20240805,0.02,N,001020,500,889 억,,96896,N,N,0,N,00,N
20241031,110115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,-16,5,-1.99,19284822,24364,15.82,797,799,787,1047,565,806,791.53,0.05,0,-210,818,811,799,792,780,815,796,890,241,500,580,1,1,177983313,1406,4.57,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.76,677,20240805,16.69,1050,-24.76,20241024,677,16.69,20240805,1050,-24.76,20241024,677,16.69,20240805,0.02,N,001020,500,889 억,,96896,N,N,0,N,00,N
20241031,100115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,799,-7,5,-0.87,6825476,8600,5.58,797,799,787,1047,565,806,793.66,0.05,0,-60,818,811,799,792,780,815,796,890,241,500,580,1,1,177983313,1422,4.62,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.90,677,20240805,18.02,1050,-23.90,20241024,677,18.02,20240805,1050,-23.90,20241024,677,18.02,20240805,0.02,N,001020,500,889 억,,96896,N,N,0,N,00,N
20241031,090116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,797,-9,5,-1.12,208814,262,0.17,797,797,797,1047,565,806,797.00,0.05,0,157,818,811,799,792,780,815,796,890,241,500,580,1,1,177983313,1419,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.10,677,20240805,17.73,1050,-24.10,20241024,677,17.73,20240805,1050,-24.10,20241024,677,17.73,20240805,0.02,N,001020,500,889 억,,96896,N,N,0,N,00,N
20241030,160115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,806,8,2,1.00,122125404,154030,132.14,800,806,787,1037,559,798,792.86,0.05,0,5931,828,813,800,785,772,806,778,890,239,500,570,1,1,177983313,1435,4.66,0.49,12,0.09,173.00,1659.00,1050,20241024,-23.24,677,20240805,19.05,1050,-23.24,20241024,677,19.05,20240805,1050,-23.24,20241024,677,19.05,20240805,0.02,N,001020,500,889 억,,91082,N,N,0,N,00,N
20241030,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,-7,5,-0.88,113245884,142888,122.59,800,805,787,1037,559,798,792.55,0.05,0,5881,828,813,800,785,772,806,778,890,239,500,570,1,1,177983313,1408,4.57,0.48,12,0.08,173.00,1659.00,1050,20241024,-24.67,677,20240805,16.84,1050,-24.67,20241024,677,16.84,20240805,1050,-24.67,20241024,677,16.84,20240805,0.02,N,001020,500,889 억,,91082,N,N,0,N,00,N
20241030,140116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,0,3,0.00,77497893,97661,83.78,800,805,788,1037,559,798,793.54,0.05,0,3130,828,813,800,785,772,806,778,890,239,500,570,1,1,177983313,1420,4.61,0.48,12,0.05,173.00,1659.00,1050,20241024,-24.00,677,20240805,17.87,1050,-24.00,20241024,677,17.87,20240805,1050,-24.00,20241024,677,17.87,20240805,0.02,N,001020,500,889 억,,91082,N,N,0,N,00,N
20241030,130116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-5,5,-0.63,76130157,95945,82.31,800,805,788,1037,559,798,793.48,0.05,0,4639,828,813,800,785,772,806,778,890,239,500,570,1,1,177983313,1411,4.58,0.48,12,0.05,173.00,1659.00,1050,20241024,-24.48,677,20240805,17.13,1050,-24.48,20241024,677,17.13,20240805,1050,-24.48,20241024,677,17.13,20240805,0.02,N,001020,500,889 억,,91082,N,N,0,N,00,N
20241030,120116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,799,1,2,0.13,70721687,89133,76.47,800,805,788,1037,559,798,793.44,0.05,0,4578,828,813,800,785,772,806,778,890,239,500,570,1,1,177983313,1422,4.62,0.48,12,0.05,173.00,1659.00,1050,20241024,-23.90,677,20240805,18.02,1050,-23.90,20241024,677,18.02,20240805,1050,-23.90,20241024,677,18.02,20240805,0.02,N,001020,500,889 억,,91082,N,N,0,N,00,N
20241030,110116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,800,2,2,0.25,65827063,82968,71.18,800,805,788,1037,559,798,793.40,0.05,0,4588,828,813,800,785,772,806,778,890,239,500,570,1,1,177983313,1424,4.62,0.48,12,0.05,173.00,1659.00,1050,20241024,-23.81,677,20240805,18.17,1050,-23.81,20241024,677,18.17,20240805,1050,-23.81,20241024,677,18.17,20240805,0.02,N,001020,500,889 억,,91082,N,N,0,N,00,N
20241030,100115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,-6,5,-0.75,55393460,69794,59.88,800,805,788,1037,559,798,793.67,0.05,0,4455,828,813,800,785,772,806,778,890,239,500,570,1,1,177983313,1410,4.58,0.48,12,0.04,173.00,1659.00,1050,20241024,-24.57,677,20240805,16.99,1050,-24.57,20241024,677,16.99,20240805,1050,-24.57,20241024,677,16.99,20240805,0.02,N,001020,500,889 억,,91082,N,N,0,N,00,N
20241030,090116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,800,2,2,0.25,3849600,4812,4.13,800,800,800,1037,559,798,800.00,0.05,0,-249,828,813,800,785,772,806,778,890,239,500,570,1,1,177983313,1424,4.62,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.81,677,20240805,18.17,1050,-23.81,20241024,677,18.17,20240805,1050,-23.81,20241024,677,18.17,20240805,0.02,N,001020,500,889 억,,91082,N,N,0,N,00,N
20241029,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,-5,5,-0.62,93027672,116560,48.50,805,815,787,1043,563,803,798.11,0.05,0,-400,837,819,786,768,735,829,778,890,240,500,570,1,1,177983313,1420,4.61,0.48,12,0.07,173.00,1659.00,1050,20241024,-24.00,677,20240805,17.87,1050,-24.00,20241024,677,17.87,20240805,1050,-24.00,20241024,677,17.87,20240805,0.02,N,001020,500,889 억,,91482,N,N,3,N,00,N
20241029,150116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,-13,5,-1.62,86195036,108028,44.95,805,815,787,1043,563,803,797.90,0.05,0,43,837,819,786,768,735,829,778,890,240,500,570,1,1,177983313,1406,4.57,0.48,12,0.06,173.00,1659.00,1050,20241024,-24.76,677,20240805,16.69,1050,-24.76,20241024,677,16.69,20240805,1050,-24.76,20241024,677,16.69,20240805,0.02,N,001020,500,889 억,,91482,N,N,3,N,00,N
20241029,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,-13,5,-1.62,66788589,83588,34.78,805,815,788,1043,563,803,799.02,0.05,0,541,837,819,786,768,735,829,778,890,240,500,570,1,1,177983313,1406,4.57,0.48,12,0.05,173.00,1659.00,1050,20241024,-24.76,677,20240805,16.69,1050,-24.76,20241024,677,16.69,20240805,1050,-24.76,20241024,677,16.69,20240805,0.02,N,001020,500,889 억,,91482,N,N,3,N,00,N
20241029,130115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,-9,5,-1.12,64623898,80843,33.64,805,815,788,1043,563,803,799.38,0.05,0,713,837,819,786,768,735,829,778,890,240,500,570,1,1,177983313,1413,4.59,0.48,12,0.05,173.00,1659.00,1050,20241024,-24.38,677,20240805,17.28,1050,-24.38,20241024,677,17.28,20240805,1050,-24.38,20241024,677,17.28,20240805,0.02,N,001020,500,889 억,,91482,N,N,3,N,00,N
20241029,120115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,801,-2,5,-0.25,42342400,52749,21.95,805,815,795,1043,563,803,802.71,0.05,0,-420,837,819,786,768,735,829,778,890,240,500,570,1,1,177983313,1426,4.63,0.48,12,0.03,173.00,1659.00,1050,20241024,-23.71,677,20240805,18.32,1050,-23.71,20241024,677,18.32,20240805,1050,-23.71,20241024,677,18.32,20240805,0.02,N,001020,500,889 억,,91482,N,N,3,N,00,N
20241029,110111,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,801,-2,5,-0.25,35901061,44666,18.58,805,815,797,1043,563,803,803.77,0.05,0,-1211,837,819,786,768,735,829,778,890,240,500,570,1,1,177983313,1426,4.63,0.48,12,0.03,173.00,1659.00,1050,20241024,-23.71,677,20240805,18.32,1050,-23.71,20241024,677,18.32,20240805,1050,-23.71,20241024,677,18.32,20240805,0.02,N,001020,500,889 억,,91482,N,N,3,N,00,N
20241029,100115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,804,1,2,0.12,24992226,31012,12.90,805,815,800,1043,563,803,805.89,0.05,0,-1628,837,819,786,768,735,829,778,890,240,500,570,1,1,177983313,1431,4.65,0.48,12,0.02,173.00,1659.00,1050,20241024,-23.43,677,20240805,18.76,1050,-23.43,20241024,677,18.76,20240805,1050,-23.43,20241024,677,18.76,20240805,0.02,N,001020,500,889 억,,91482,N,N,3,N,00,N
20241028,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,803,53,2,7.07,187078921,239845,47.82,776,804,753,975,525,750,780.00,0.05,0,10804,834,792,771,729,708,781,718,890,225,500,540,1,1,177983313,1429,4.64,0.48,12,0.13,173.00,1659.00,1050,20241024,-23.52,677,20240805,18.61,1050,-23.52,20241024,677,18.61,20240805,1050,-23.52,20241024,677,18.61,20240805,0.02,N,001020,500,889 억,,80678,N,N,3,N,00,N
20241028,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,40,2,5.33,135887368,175687,35.03,776,801,753,975,525,750,773.46,0.05,0,11386,834,792,771,729,708,781,718,890,225,500,540,1,1,177983313,1406,4.57,0.48,12,0.10,173.00,1659.00,1050,20241024,-24.76,677,20240805,16.69,1050,-24.76,20241024,677,16.69,20240805,1050,-24.76,20241024,677,16.69,20240805,0.02,N,001020,500,889 억,,80678,N,N,0,N,00,N
20241028,140115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,788,38,2,5.07,119643510,155039,30.91,776,801,753,975,525,750,771.70,0.05,0,10642,834,792,771,729,708,781,718,890,225,500,540,1,1,177983313,1403,4.55,0.47,12,0.09,173.00,1659.00,1050,20241024,-24.95,677,20240805,16.40,1050,-24.95,20241024,677,16.40,20240805,1050,-24.95,20241024,677,16.40,20240805,0.02,N,001020,500,889 억,,80678,N,N,0,N,00,N
20241028,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,35,2,4.67,97904672,127591,25.44,776,785,753,975,525,750,767.33,0.05,0,4346,834,792,771,729,708,781,718,890,225,500,540,1,1,177983313,1397,4.54,0.47,12,0.07,173.00,1659.00,1050,20241024,-25.24,677,20240805,15.95,1050,-25.24,20241024,677,15.95,20240805,1050,-25.24,20241024,677,15.95,20240805,0.02,N,001020,500,889 억,,80678,N,N,0,N,00,N
20241028,120116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,19,2,2.53,64022501,83799,16.71,776,776,753,975,525,750,764.00,0.05,0,4276,834,792,771,729,708,781,718,890,225,500,540,1,1,177983313,1369,4.45,0.46,12,0.05,173.00,1659.00,1050,20241024,-26.76,677,20240805,13.59,1050,-26.76,20241024,677,13.59,20240805,1050,-26.76,20241024,677,13.59,20240805,0.02,N,001020,500,889 억,,80678,N,N,0,N,00,N
20241028,110113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,22,2,2.93,61486702,80508,16.05,776,776,753,975,525,750,763.73,0.05,0,4476,834,792,771,729,708,781,718,890,225,500,540,1,1,177983313,1374,4.46,0.47,12,0.05,173.00,1659.00,1050,20241024,-26.48,677,20240805,14.03,1050,-26.48,20241024,677,14.03,20240805,1050,-26.48,20241024,677,14.03,20240805,0.02,N,001020,500,889 억,,80678,N,N,0,N,00,N
20241028,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,15,2,2.00,29387602,38581,7.69,776,776,753,975,525,750,761.71,0.05,0,6176,834,792,771,729,708,781,718,890,225,500,540,1,1,177983313,1362,4.42,0.46,12,0.02,173.00,1659.00,1050,20241024,-27.14,677,20240805,13.00,1050,-27.14,20241024,677,13.00,20240805,1050,-27.14,20241024,677,13.00,20240805,0.02,N,001020,500,889 억,,80678,N,N,0,N,00,N
20241028,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,26,2,3.47,1534696,1986,0.40,776,776,753,975,525,750,772.76,0.05,0,-248,834,792,771,729,708,781,718,890,225,500,540,1,1,177983313,1381,4.49,0.47,12,0.00,173.00,1659.00,1050,20241024,-26.10,677,20240805,14.62,1050,-26.10,20241024,677,14.62,20240805,1050,-26.10,20241024,677,14.62,20240805,0.02,N,001020,500,889 억,,80678,N,N,0,N,00,N
20241025,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-66,5,-8.09,386769443,498809,6.55,800,813,750,1060,572,816,775.34,0.04,0,-69543,1133,974,891,732,649,933,691,890,244,500,580,1,1,177983313,1335,4.34,0.45,12,0.28,173.00,1659.00,1050,20241024,-28.57,677,20240805,10.78,1050,-28.57,20241024,677,10.78,20240805,1050,-28.57,20241024,677,10.78,20240805,0.02,N,001020,500,889 억,,79476,N,N,0,N,00,N
20241025,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,-51,5,-6.25,317114808,407091,5.35,800,813,765,1060,572,816,778.93,0.04,0,-4475,1133,974,891,732,649,933,691,890,244,500,580,1,1,177983313,1362,4.42,0.46,12,0.23,173.00,1659.00,1050,20241024,-27.14,677,20240805,13.00,1050,-27.14,20241024,677,13.00,20240805,1050,-27.14,20241024,677,13.00,20240805,0.02,N,001020,500,889 억,,79476,N,N,0,N,00,N
20241025,140115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,-47,5,-5.76,290687941,372635,4.90,800,813,767,1060,572,816,780.04,0.04,0,9675,1133,974,891,732,649,933,691,890,244,500,580,1,1,177983313,1369,4.45,0.46,12,0.21,173.00,1659.00,1050,20241024,-26.76,677,20240805,13.59,1050,-26.76,20241024,677,13.59,20240805,1050,-26.76,20241024,677,13.59,20240805,0.02,N,001020,500,889 억,,79476,N,N,0,N,00,N
20241025,130115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,-40,5,-4.90,250551641,320681,4.21,800,813,767,1060,572,816,781.26,0.04,0,24509,1133,974,891,732,649,933,691,890,244,500,580,1,1,177983313,1381,4.49,0.47,12,0.18,173.00,1659.00,1050,20241024,-26.10,677,20240805,14.62,1050,-26.10,20241024,677,14.62,20240805,1050,-26.10,20241024,677,14.62,20240805,0.02,N,001020,500,889 억,,79476,N,N,0,N,00,N
20241025,120115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-45,5,-5.51,236511258,302562,3.97,800,813,767,1060,572,816,781.64,0.04,0,25754,1133,974,891,732,649,933,691,890,244,500,580,1,1,177983313,1372,4.46,0.46,12,0.17,173.00,1659.00,1050,20241024,-26.57,677,20240805,13.88,1050,-26.57,20241024,677,13.88,20240805,1050,-26.57,20241024,677,13.88,20240805,0.02,N,001020,500,889 억,,79476,N,N,0,N,00,N
20241025,110115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,-43,5,-5.27,219310413,280215,3.68,800,813,767,1060,572,816,782.59,0.04,0,25157,1133,974,891,732,649,933,691,890,244,500,580,1,1,177983313,1376,4.47,0.47,12,0.16,173.00,1659.00,1050,20241024,-26.38,677,20240805,14.18,1050,-26.38,20241024,677,14.18,20240805,1050,-26.38,20241024,677,14.18,20240805,0.02,N,001020,500,889 억,,79476,N,N,0,N,00,N
20241025,100115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-48,5,-5.88,191445898,244056,3.21,800,813,767,1060,572,816,784.37,0.04,0,25131,1133,974,891,732,649,933,691,890,244,500,580,1,1,177983313,1367,4.44,0.46,12,0.14,173.00,1659.00,1050,20241024,-26.86,677,20240805,13.44,1050,-26.86,20241024,677,13.44,20240805,1050,-26.86,20241024,677,13.44,20240805,0.02,N,001020,500,889 억,,79476,N,N,0,N,00,N
20241025,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,-18,5,-2.21,31557719,39555,0.52,800,803,777,1060,572,816,797.58,0.04,0,-1994,1133,974,891,732,649,933,691,890,244,500,580,1,1,177983313,1420,4.61,0.48,12,0.02,173.00,1659.00,1050,20241024,-24.00,677,20240805,17.87,1050,-24.00,20241024,677,17.87,20240805,1050,-24.00,20241024,677,17.87,20240805,0.02,N,001020,500,889 억,,79476,N,N,0,N,00,N
20241024,160114,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,816,8,2,0.99,6822842014,7597173,3727.67,990,1050,808,1050,566,808,898.12,0.05,0,-10237,842,825,798,781,754,833,789,890,242,500,580,1,1,177983313,1452,4.72,0.49,12,4.27,173.00,1659.00,1050,20241024,-22.29,677,20240805,20.53,1050,-22.29,20241024,677,20.53,20240805,1050,-22.29,20241024,677,20.53,20240805,0.02,N,001020,500,889 억,,89703,N,N,3,N,00,N
20241024,150115,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,822,14,2,1.73,6716862100,7467821,3664.20,990,1050,808,1050,566,808,899.44,0.05,0,288,842,825,798,781,754,833,789,890,242,500,580,1,1,177983313,1463,4.75,0.50,12,4.20,173.00,1659.00,1050,20241024,-21.71,677,20240805,21.42,1050,-21.71,20241024,677,21.42,20240805,1050,-21.71,20241024,677,21.42,20240805,0.02,N,001020,500,889 억,,89703,N,N,3,N,00,N
20241024,140114,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,828,20,2,2.48,6552003700,7268856,3566.57,990,1050,808,1050,566,808,901.38,0.05,0,3345,842,825,798,781,754,833,789,890,242,500,580,1,1,177983313,1474,4.79,0.50,12,4.08,173.00,1659.00,1050,20241024,-21.14,677,20240805,22.30,1050,-21.14,20241024,677,22.30,20240805,1050,-21.14,20241024,677,22.30,20240805,0.02,N,001020,500,889 억,,89703,N,N,3,N,00,N
20241024,130115,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,887,79,2,9.78,5964862101,6566532,3221.97,990,1050,808,1050,566,808,908.37,0.05,0,-6424,842,825,798,781,754,833,789,890,242,500,580,1,1,177983313,1579,5.13,0.53,12,3.69,173.00,1659.00,1050,20241024,-15.52,677,20240805,31.02,1050,-15.52,20241024,677,31.02,20240805,1050,-15.52,20241024,677,31.02,20240805,0.02,N,001020,500,889 억,,89703,N,N,3,N,00,N
20241024,120115,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,912,104,2,12.87,5238356095,5743002,2817.89,990,1050,808,1050,566,808,912.13,0.05,0,-1131,842,825,798,781,754,833,789,890,242,500,580,1,1,177983313,1623,5.27,0.55,12,3.23,173.00,1659.00,1050,20241024,-13.14,677,20240805,34.71,1050,-13.14,20241024,677,34.71,20240805,1050,-13.14,20241024,677,34.71,20240805,0.02,N,001020,500,889 억,,89703,N,N,3,N,00,N
20241024,110115,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,827,19,2,2.35,3988738053,4356587,2137.62,990,1050,808,1050,566,808,915.56,0.05,0,6319,842,825,798,781,754,833,789,890,242,500,580,1,1,177983313,1472,4.78,0.50,12,2.45,173.00,1659.00,1050,20241024,-21.24,677,20240805,22.16,1050,-21.24,20241024,677,22.16,20240805,1050,-21.24,20241024,677,22.16,20240805,0.02,N,001020,500,889 억,,89703,N,N,3,N,00,N
20241024,100115,57,100.00,KOSPI,신고가,종이.목재,N,N,N,N, ,N,833,25,2,3.09,3618835836,3905164,1916.13,990,1050,820,1050,566,808,926.68,0.05,0,5123,842,825,798,781,754,833,789,890,242,500,580,1,1,177983313,1483,4.82,0.50,12,2.19,173.00,1659.00,1050,20241024,-20.67,677,20240805,23.04,1050,-20.67,20241024,677,23.04,20240805,1050,-20.67,20241024,677,23.04,20240805,0.02,N,001020,500,889 억,,89703,N,N,3,N,00,N
20241024,090112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,0,3,0.00,0,0,0.00,0,0,0,1050,566,808,0.00,0.05,0,0,842,825,798,781,754,833,789,890,242,500,580,1,1,177983313,1438,4.67,0.49,12,0.00,173.00,1659.00,1044,20231226,-22.61,677,20240805,19.35,990,-18.38,20240116,677,19.35,20240805,1044,-22.61,20231226,677,19.35,20240805,0.02,N,001020,500,889 억,,89703,Y,N,3,N,00,N
20241023,160115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,23,2,2.93,81775057,102837,148.71,780,815,771,1020,550,785,795.18,0.05,0,-1081,809,796,773,760,737,803,767,890,235,500,560,1,1,177983313,1438,4.67,0.49,12,0.06,173.00,1659.00,1044,20231226,-22.61,677,20240805,19.35,990,-18.38,20240116,677,19.35,20240805,1044,-22.61,20231226,677,19.35,20240805,0.02,N,001020,500,889 억,,90784,N,N,3,N,00,N
20241023,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,810,25,2,3.18,74721655,94133,136.13,780,815,771,1020,550,785,793.79,0.05,0,-1183,809,796,773,760,737,803,767,890,235,500,560,1,1,177983313,1442,4.68,0.49,12,0.05,173.00,1659.00,1044,20231226,-22.41,677,20240805,19.65,990,-18.18,20240116,677,19.65,20240805,1044,-22.41,20231226,677,19.65,20240805,0.02,N,001020,500,889 억,,90784,N,N,2,N,00,N
20241023,140116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,797,12,2,1.53,53368051,67645,97.82,780,798,771,1020,550,785,788.94,0.05,0,-1036,809,796,773,760,737,803,767,890,235,500,560,1,1,177983313,1419,4.61,0.48,12,0.04,173.00,1659.00,1044,20231226,-23.66,677,20240805,17.73,990,-19.49,20240116,677,17.73,20240805,1044,-23.66,20231226,677,17.73,20240805,0.02,N,001020,500,889 억,,90784,N,N,2,N,00,N
20241023,130115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,9,2,1.15,42127348,53525,77.40,780,795,771,1020,550,785,787.06,0.05,0,-999,809,796,773,760,737,803,767,890,235,500,560,1,1,177983313,1413,4.59,0.48,12,0.03,173.00,1659.00,1044,20231226,-23.95,677,20240805,17.28,990,-19.80,20240116,677,17.28,20240805,1044,-23.95,20231226,677,17.28,20240805,0.02,N,001020,500,889 억,,90784,N,N,2,N,00,N
20241023,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,6,2,0.76,40443515,51400,74.33,780,795,771,1020,550,785,786.84,0.05,0,-1035,809,796,773,760,737,803,767,890,235,500,560,1,1,177983313,1408,4.57,0.48,12,0.03,173.00,1659.00,1044,20231226,-24.23,677,20240805,16.84,990,-20.10,20240116,677,16.84,20240805,1044,-24.23,20231226,677,16.84,20240805,0.02,N,001020,500,889 억,,90784,N,N,2,N,00,N
20241023,110115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,6,2,0.76,39619408,50357,72.82,780,795,771,1020,550,785,786.77,0.05,0,-1035,809,796,773,760,737,803,767,890,235,500,560,1,1,177983313,1408,4.57,0.48,12,0.03,173.00,1659.00,1044,20231226,-24.23,677,20240805,16.84,990,-20.10,20240116,677,16.84,20240805,1044,-24.23,20231226,677,16.84,20240805,0.02,N,001020,500,889 억,,90784,N,N,2,N,00,N
20241023,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,9,2,1.15,15695849,19998,28.92,780,795,771,1020,550,785,784.87,0.05,0,525,809,796,773,760,737,803,767,890,235,500,560,1,1,177983313,1413,4.59,0.48,12,0.01,173.00,1659.00,1044,20231226,-23.95,677,20240805,17.28,990,-19.80,20240116,677,17.28,20240805,1044,-23.95,20231226,677,17.28,20240805,0.02,N,001020,500,889 억,,90784,N,N,2,N,00,N
20241023,090115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,-5,5,-0.64,768300,985,1.42,780,780,780,1020,550,785,780.00,0.05,0,-72,809,796,773,760,737,803,767,890,235,500,560,1,1,177983313,1388,4.51,0.47,12,0.00,173.00,1659.00,1044,20231226,-25.29,677,20240805,15.21,990,-21.21,20240116,677,15.21,20240805,1044,-25.29,20231226,677,15.21,20240805,0.02,N,001020,500,889 억,,90784,N,N,2,N,00,N
20241022,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,12,2,1.55,53910514,69001,44.85,773,786,750,1004,542,773,781.30,0.05,0,-2379,811,791,760,740,709,802,751,890,231,500,550,1,1,177983313,1397,4.54,0.47,12,0.04,173.00,1659.00,1044,20231226,-24.81,677,20240805,15.95,990,-20.71,20240116,677,15.95,20240805,1044,-24.81,20231226,677,15.95,20240805,0.02,N,001020,500,889 억,,93066,N,N,2,N,00,N
20241022,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,777,4,2,0.52,49306350,63120,41.03,773,786,750,1004,542,773,781.15,0.05,0,-2379,811,791,760,740,709,802,751,890,231,500,550,1,1,177983313,1383,4.49,0.47,12,0.04,173.00,1659.00,1044,20231226,-25.57,677,20240805,14.77,990,-21.52,20240116,677,14.77,20240805,1044,-25.57,20231226,677,14.77,20240805,0.02,N,001020,500,889 억,,93066,N,N,1,N,00,N
20241022,140115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,11,2,1.42,41679015,53342,34.68,773,786,750,1004,542,773,781.35,0.05,0,-2300,811,791,760,740,709,802,751,890,231,500,550,1,1,177983313,1395,4.53,0.47,12,0.03,173.00,1659.00,1044,20231226,-24.90,677,20240805,15.81,990,-20.81,20240116,677,15.81,20240805,1044,-24.90,20231226,677,15.81,20240805,0.02,N,001020,500,889 억,,93066,N,N,1,N,00,N
20241022,130115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,781,8,2,1.03,26588711,34036,22.13,773,786,750,1004,542,773,781.19,0.05,0,-2113,811,791,760,740,709,802,751,890,231,500,550,1,1,177983313,1390,4.51,0.47,12,0.02,173.00,1659.00,1044,20231226,-25.19,677,20240805,15.36,990,-21.11,20240116,677,15.36,20240805,1044,-25.19,20231226,677,15.36,20240805,0.02,N,001020,500,889 억,,93066,N,N,1,N,00,N
20241022,120115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-1,5,-0.13,24955610,31934,20.76,773,786,750,1004,542,773,781.47,0.05,0,-2113,811,791,760,740,709,802,751,890,231,500,550,1,1,177983313,1374,4.46,0.47,12,0.02,173.00,1659.00,1044,20231226,-26.05,677,20240805,14.03,990,-22.02,20240116,677,14.03,20240805,1044,-26.05,20231226,677,14.03,20240805,0.02,N,001020,500,889 억,,93066,N,N,1,N,00,N
20241022,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,7,2,0.91,21711784,27721,18.02,773,786,773,1004,542,773,783.23,0.05,0,-2178,811,791,760,740,709,802,751,890,231,500,550,1,1,177983313,1388,4.51,0.47,12,0.02,173.00,1659.00,1044,20231226,-25.29,677,20240805,15.21,990,-21.21,20240116,677,15.21,20240805,1044,-25.29,20231226,677,15.21,20240805,0.02,N,001020,500,889 억,,93066,N,N,1,N,00,N
20241022,100115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,11,2,1.42,15718494,20054,13.04,773,786,773,1004,542,773,783.81,0.05,0,-1428,811,791,760,740,709,802,751,890,231,500,550,1,1,177983313,1395,4.53,0.47,12,0.01,173.00,1659.00,1044,20231226,-24.90,677,20240805,15.81,990,-20.81,20240116,677,15.81,20240805,1044,-24.90,20231226,677,15.81,20240805,0.02,N,001020,500,889 억,,93066,N,N,1,N,00,N
20241022,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,2,2,0.26,125326,162,0.11,773,775,773,1004,542,773,773.62,0.05,0,-112,811,791,760,740,709,802,751,890,231,500,550,1,1,177983313,1379,4.48,0.47,12,0.00,173.00,1659.00,1044,20231226,-25.77,677,20240805,14.48,990,-21.72,20240116,677,14.48,20240805,1044,-25.77,20231226,677,14.48,20240805,0.02,N,001020,500,889 억,,93066,N,N,1,N,00,N
20241021,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,25,2,3.34,117639937,153321,74.97,754,780,729,972,524,748,767.28,0.05,0,-4933,800,773,743,716,686,787,730,890,224,500,530,1,1,177983313,1376,4.47,0.47,12,0.09,173.00,1659.00,1044,20231226,-25.96,677,20240805,14.18,990,-21.92,20240116,677,14.18,20240805,1044,-25.96,20231226,677,14.18,20240805,0.02,N,001020,500,889 억,,97344,N,N,1,N,00,N
20241021,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,28,2,3.74,115181479,150151,73.42,754,780,729,972,524,748,767.10,0.05,0,-4576,800,773,743,716,686,787,730,890,224,500,530,1,1,177983313,1381,4.49,0.47,12,0.08,173.00,1659.00,1044,20231226,-25.67,677,20240805,14.62,990,-21.62,20240116,677,14.62,20240805,1044,-25.67,20231226,677,14.62,20240805,0.02,N,001020,500,889 억,,97344,N,N,0,N,00,N
20241021,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,778,30,2,4.01,108537351,141598,69.24,754,780,729,972,524,748,766.52,0.05,0,-3624,800,773,743,716,686,787,730,890,224,500,530,1,1,177983313,1385,4.50,0.47,12,0.08,173.00,1659.00,1044,20231226,-25.48,677,20240805,14.92,990,-21.41,20240116,677,14.92,20240805,1044,-25.48,20231226,677,14.92,20240805,0.02,N,001020,500,889 억,,97344,N,N,0,N,00,N
20241021,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,22,2,2.94,101853278,132959,65.02,754,780,729,972,524,748,766.05,0.05,0,-1716,800,773,743,716,686,787,730,890,224,500,530,1,1,177983313,1370,4.45,0.46,12,0.07,173.00,1659.00,1044,20231226,-26.25,677,20240805,13.74,990,-22.22,20240116,677,13.74,20240805,1044,-26.25,20231226,677,13.74,20240805,0.02,N,001020,500,889 억,,97344,N,N,0,N,00,N
20241021,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,28,2,3.74,90881288,118674,58.03,754,780,729,972,524,748,765.81,0.05,0,-1668,800,773,743,716,686,787,730,890,224,500,530,1,1,177983313,1381,4.49,0.47,12,0.07,173.00,1659.00,1044,20231226,-25.67,677,20240805,14.62,990,-21.62,20240116,677,14.62,20240805,1044,-25.67,20231226,677,14.62,20240805,0.02,N,001020,500,889 억,,97344,N,N,0,N,00,N
20241021,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,17,2,2.27,53514689,70505,34.48,754,775,729,972,524,748,759.02,0.05,0,-4710,800,773,743,716,686,787,730,890,224,500,530,1,1,177983313,1362,4.42,0.46,12,0.04,173.00,1659.00,1044,20231226,-26.72,677,20240805,13.00,990,-22.73,20240116,677,13.00,20240805,1044,-26.72,20231226,677,13.00,20240805,0.02,N,001020,500,889 억,,97344,N,N,0,N,00,N
20241021,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,12,2,1.60,39862025,52694,25.77,754,772,729,972,524,748,756.48,0.05,0,-2645,800,773,743,716,686,787,730,890,224,500,530,1,1,177983313,1353,4.39,0.46,12,0.03,173.00,1659.00,1044,20231226,-27.20,677,20240805,12.26,990,-23.23,20240116,677,12.26,20240805,1044,-27.20,20231226,677,12.26,20240805,0.02,N,001020,500,889 억,,97344,N,N,0,N,00,N
20241021,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,2,2,0.27,2011934,2671,1.31,754,754,750,972,524,748,753.25,0.05,0,-1063,800,773,743,716,686,787,730,890,224,500,530,1,1,177983313,1335,4.34,0.45,12,0.00,173.00,1659.00,1044,20231226,-28.16,677,20240805,10.78,990,-24.24,20240116,677,10.78,20240805,1044,-28.16,20231226,677,10.78,20240805,0.02,N,001020,500,889 억,,97344,N,N,0,N,00,N
20241018,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,21,2,2.89,153268170,204183,161.32,727,770,713,945,509,727,750.64,0.05,0,16424,759,743,713,697,667,751,705,890,218,500,520,1,1,177983313,1331,4.32,0.45,12,0.11,173.00,1659.00,1044,20231226,-28.35,677,20240805,10.49,990,-24.44,20240116,677,10.49,20240805,1044,-28.35,20231226,677,10.49,20240805,0.02,N,001020,500,889 억,,81478,N,N,0,N,00,N
20241018,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,28,2,3.85,146403505,195000,154.06,727,770,713,945,509,727,750.79,0.05,0,16272,759,743,713,697,667,751,705,890,218,500,520,1,1,177983313,1344,4.36,0.46,12,0.11,173.00,1659.00,1044,20231226,-27.68,677,20240805,11.52,990,-23.74,20240116,677,11.52,20240805,1044,-27.68,20231226,677,11.52,20240805,0.02,N,001020,500,889 억,,81478,N,N,0,N,00,N
20241018,140116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,26,2,3.58,98555439,131976,104.27,727,756,713,945,509,727,746.77,0.05,0,5889,759,743,713,697,667,751,705,890,218,500,520,1,1,177983313,1340,4.35,0.45,12,0.07,173.00,1659.00,1044,20231226,-27.87,677,20240805,11.23,990,-23.94,20240116,677,11.23,20240805,1044,-27.87,20231226,677,11.23,20240805,0.02,N,001020,500,889 억,,81478,N,N,0,N,00,N
20241018,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,18,2,2.48,79948959,107220,84.71,727,754,713,945,509,727,745.65,0.05,0,4865,759,743,713,697,667,751,705,890,218,500,520,1,1,177983313,1326,4.31,0.45,12,0.06,173.00,1659.00,1044,20231226,-28.64,677,20240805,10.04,990,-24.75,20240116,677,10.04,20240805,1044,-28.64,20231226,677,10.04,20240805,0.02,N,001020,500,889 억,,81478,N,N,0,N,00,N
20241018,120115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,15,2,2.06,75415017,101139,79.91,727,754,713,945,509,727,745.66,0.05,0,4462,759,743,713,697,667,751,705,890,218,500,520,1,1,177983313,1321,4.29,0.45,12,0.06,173.00,1659.00,1044,20231226,-28.93,677,20240805,9.60,990,-25.05,20240116,677,9.60,20240805,1044,-28.93,20231226,677,9.60,20240805,0.02,N,001020,500,889 억,,81478,N,N,0,N,00,N
20241018,110116,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,19,2,2.61,66159986,88710,70.09,727,754,713,945,509,727,745.80,0.05,0,4043,759,743,713,697,667,751,705,890,218,500,520,1,1,177983313,1328,4.31,0.45,12,0.05,173.00,1659.00,1044,20231226,-28.54,677,20240805,10.19,990,-24.65,20240116,677,10.19,20240805,1044,-28.54,20231226,677,10.19,20240805,0.02,N,001020,500,889 억,,81478,N,N,0,N,00,N
20241018,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,744,17,2,2.34,57919731,77691,61.38,727,754,713,945,509,727,745.51,0.05,0,3504,759,743,713,697,667,751,705,890,218,500,520,1,1,177983313,1324,4.30,0.45,12,0.04,173.00,1659.00,1044,20231226,-28.74,677,20240805,9.90,990,-24.85,20240116,677,9.90,20240805,1044,-28.74,20231226,677,9.90,20240805,0.02,N,001020,500,889 억,,81478,N,N,0,N,00,N
20241018,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,727,0,3,0.00,79243,109,0.09,727,727,727,945,509,727,727.00,0.05,0,-109,759,743,713,697,667,751,705,890,218,500,520,1,1,177983313,1294,4.20,0.44,12,0.00,173.00,1659.00,1044,20231226,-30.36,677,20240805,7.39,990,-26.57,20240116,677,7.39,20240805,1044,-30.36,20231226,677,7.39,20240805,0.02,N,001020,500,889 억,,81478,N,N,0,N,00,N
20241017,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,727,15,2,2.11,91409054,126572,223.38,721,729,683,925,499,712,722.19,0.04,0,2116,729,720,713,704,697,717,701,890,213,500,510,1,1,177983313,1294,4.20,0.44,12,0.07,173.00,1659.00,1044,20231226,-30.36,677,20240805,7.39,990,-26.57,20240116,677,7.39,20240805,1044,-30.36,20231226,677,7.39,20240805,0.02,N,001020,500,889 억,,79362,N,N,0,N,00,N
20241017,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,726,14,2,1.97,89819129,124384,219.52,721,729,683,925,499,712,722.11,0.04,0,1833,729,720,713,704,697,717,701,890,213,500,510,1,1,177983313,1292,4.20,0.44,12,0.07,173.00,1659.00,1044,20231226,-30.46,677,20240805,7.24,990,-26.67,20240116,677,7.24,20240805,1044,-30.46,20231226,677,7.24,20240805,0.02,N,001020,500,889 억,,79362,N,N,0,N,00,N
20241017,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,728,16,2,2.25,61508979,85497,150.89,721,729,683,925,499,712,719.43,0.04,0,1945,729,720,713,704,697,717,701,890,213,500,510,1,1,177983313,1296,4.21,0.44,12,0.05,173.00,1659.00,1044,20231226,-30.27,677,20240805,7.53,990,-26.46,20240116,677,7.53,20240805,1044,-30.27,20231226,677,7.53,20240805,0.02,N,001020,500,889 억,,79362,N,N,0,N,00,N
20241017,130115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,727,15,2,2.11,39767774,55511,97.97,721,729,683,925,499,712,716.39,0.04,0,3132,729,720,713,704,697,717,701,890,213,500,510,1,1,177983313,1294,4.20,0.44,12,0.03,173.00,1659.00,1044,20231226,-30.36,677,20240805,7.39,990,-26.57,20240116,677,7.39,20240805,1044,-30.36,20231226,677,7.39,20240805,0.02,N,001020,500,889 억,,79362,N,N,0,N,00,N
20241017,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,725,13,2,1.83,35641183,49822,87.93,721,729,683,925,499,712,715.37,0.04,0,5363,729,720,713,704,697,717,701,890,213,500,510,1,1,177983313,1290,4.19,0.44,12,0.03,173.00,1659.00,1044,20231226,-30.56,677,20240805,7.09,990,-26.77,20240116,677,7.09,20240805,1044,-30.56,20231226,677,7.09,20240805,0.02,N,001020,500,889 억,,79362,N,N,0,N,00,N
20241017,110115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,723,11,2,1.54,32826399,45933,81.06,721,729,683,925,499,712,714.66,0.04,0,5623,729,720,713,704,697,717,701,890,213,500,510,1,1,177983313,1287,4.18,0.44,12,0.03,173.00,1659.00,1044,20231226,-30.75,677,20240805,6.79,990,-26.97,20240116,677,6.79,20240805,1044,-30.75,20231226,677,6.79,20240805,0.02,N,001020,500,889 억,,79362,N,N,0,N,00,N
20241017,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,709,-3,5,-0.42,21812696,30550,53.92,721,727,683,925,499,712,714.00,0.04,0,5087,729,720,713,704,697,717,701,890,213,500,510,1,1,177983313,1262,4.10,0.43,12,0.02,173.00,1659.00,1044,20231226,-32.09,677,20240805,4.73,990,-28.38,20240116,677,4.73,20240805,1044,-32.09,20231226,677,4.73,20240805,0.02,N,001020,500,889 억,,79362,N,N,0,N,00,N
20241017,090115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,721,9,2,1.26,310751,431,0.76,721,721,721,925,499,712,721.00,0.04,0,-64,729,720,713,704,697,717,701,890,213,500,510,1,1,177983313,1283,4.17,0.43,12,0.00,173.00,1659.00,1044,20231226,-30.94,677,20240805,6.50,990,-27.17,20240116,677,6.50,20240805,1044,-30.94,20231226,677,6.50,20240805,0.02,N,001020,500,889 억,,79362,N,N,0,N,00,N
20241016,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,712,-5,5,-0.70,40599519,56662,56.94,717,722,706,932,502,717,716.52,0.04,0,-271,735,725,709,699,683,731,705,890,215,500,510,1,1,177983313,1267,4.12,0.43,12,0.03,173.00,1659.00,1044,20231226,-31.80,677,20240805,5.17,990,-28.08,20240116,677,5.17,20240805,1044,-31.80,20231226,677,5.17,20240805,0.02,N,001020,500,889 억,,79633,N,N,6,N,00,N
20241016,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,716,-1,5,-0.14,40114002,55981,56.25,717,722,706,932,502,717,716.56,0.04,0,-346,735,725,709,699,683,731,705,890,215,500,510,1,1,177983313,1274,4.14,0.43,12,0.03,173.00,1659.00,1044,20231226,-31.42,677,20240805,5.76,990,-27.68,20240116,677,5.76,20240805,1044,-31.42,20231226,677,5.76,20240805,0.02,N,001020,500,889 억,,79633,N,N,6,N,00,N
20241016,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,-7,5,-0.98,18927865,26480,26.61,717,717,706,932,502,717,714.80,0.04,0,-72,735,725,709,699,683,731,705,890,215,500,510,1,1,177983313,1264,4.10,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,79633,N,N,6,N,00,N
20241016,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,714,-3,5,-0.42,16315575,22815,22.93,717,717,706,932,502,717,715.12,0.04,0,-72,735,725,709,699,683,731,705,890,215,500,510,1,1,177983313,1271,4.13,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.61,677,20240805,5.47,990,-27.88,20240116,677,5.47,20240805,1044,-31.61,20231226,677,5.47,20240805,0.02,N,001020,500,889 억,,79633,N,N,6,N,00,N
20241016,120115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,715,-2,5,-0.28,14881857,20807,20.91,717,717,706,932,502,717,715.23,0.04,0,-72,735,725,709,699,683,731,705,890,215,500,510,1,1,177983313,1273,4.13,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.51,677,20240805,5.61,990,-27.78,20240116,677,5.61,20240805,1044,-31.51,20231226,677,5.61,20240805,0.02,N,001020,500,889 억,,79633,N,N,6,N,00,N
20241016,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,715,-2,5,-0.28,9268605,12950,13.01,717,717,706,932,502,717,715.72,0.04,0,-25,735,725,709,699,683,731,705,890,215,500,510,1,1,177983313,1273,4.13,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.51,677,20240805,5.61,990,-27.78,20240116,677,5.61,20240805,1044,-31.51,20231226,677,5.61,20240805,0.02,N,001020,500,889 억,,79633,N,N,6,N,00,N
20241016,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,717,0,3,0.00,492337,692,0.70,717,717,706,932,502,717,711.47,0.04,0,100,735,725,709,699,683,731,705,890,215,500,510,1,1,177983313,1276,4.14,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.32,677,20240805,5.91,990,-27.58,20240116,677,5.91,20240805,1044,-31.32,20231226,677,5.91,20240805,0.02,N,001020,500,889 억,,79633,N,N,6,N,00,N
20241016,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,717,0,3,0.00,717,1,0.00,717,717,717,932,502,717,717.00,0.04,0,0,735,725,709,699,683,731,705,890,215,500,510,1,1,177983313,1276,4.14,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.32,677,20240805,5.91,990,-27.58,20240116,677,5.91,20240805,1044,-31.32,20231226,677,5.91,20240805,0.02,N,001020,500,889 억,,79633,N,N,6,N,00,N
20241015,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,717,11,2,1.56,70262432,99518,309.62,708,719,693,917,495,706,706.03,0.05,0,-2196,727,716,710,699,693,722,705,890,211,500,500,1,1,177983313,1276,4.14,0.43,12,0.06,173.00,1659.00,1044,20231226,-31.32,677,20240805,5.91,990,-27.58,20240116,677,5.91,20240805,1044,-31.32,20231226,677,5.91,20240805,0.02,N,001020,500,889 억,,81939,N,N,6,N,00,N
20241015,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,4,2,0.57,63496576,90050,280.16,708,719,693,917,495,706,705.13,0.05,0,-1518,727,716,710,699,693,722,705,890,211,500,500,1,1,177983313,1264,4.10,0.43,12,0.05,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,81939,N,N,4,N,00,N
20241015,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,704,-2,5,-0.28,57788380,81978,255.05,708,719,693,917,495,706,704.93,0.05,0,-1519,727,716,710,699,693,722,705,890,211,500,500,1,1,177983313,1253,4.07,0.42,12,0.05,173.00,1659.00,1044,20231226,-32.57,677,20240805,3.99,990,-28.89,20240116,677,3.99,20240805,1044,-32.57,20231226,677,3.99,20240805,0.02,N,001020,500,889 억,,81939,N,N,4,N,00,N
20241015,130115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,704,-2,5,-0.28,56031509,79481,247.28,708,719,693,917,495,706,704.97,0.05,0,-1498,727,716,710,699,693,722,705,890,211,500,500,1,1,177983313,1253,4.07,0.42,12,0.04,173.00,1659.00,1044,20231226,-32.57,677,20240805,3.99,990,-28.89,20240116,677,3.99,20240805,1044,-32.57,20231226,677,3.99,20240805,0.02,N,001020,500,889 억,,81939,N,N,4,N,00,N
20241015,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,703,-3,5,-0.42,55905168,79301,246.72,708,719,693,917,495,706,704.97,0.05,0,-1498,727,716,710,699,693,722,705,890,211,500,500,1,1,177983313,1251,4.06,0.42,12,0.04,173.00,1659.00,1044,20231226,-32.66,677,20240805,3.84,990,-28.99,20240116,677,3.84,20240805,1044,-32.66,20231226,677,3.84,20240805,0.02,N,001020,500,889 억,,81939,N,N,4,N,00,N
20241015,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,-1,5,-0.14,55669067,78965,245.68,708,719,693,917,495,706,704.98,0.05,0,-1495,727,716,710,699,693,722,705,890,211,500,500,1,1,177983313,1255,4.08,0.42,12,0.04,173.00,1659.00,1044,20231226,-32.47,677,20240805,4.14,990,-28.79,20240116,677,4.14,20240805,1044,-32.47,20231226,677,4.14,20240805,0.02,N,001020,500,889 억,,81939,N,N,4,N,00,N
20241015,100115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,4,2,0.57,17101393,23903,74.37,708,719,707,917,495,706,715.45,0.05,0,-1350,727,716,710,699,693,722,705,890,211,500,500,1,1,177983313,1264,4.10,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,81939,N,N,4,N,00,N
20241015,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,13,2,1.84,23375,33,0.10,708,719,708,917,495,706,708.33,0.05,0,-5,727,716,710,699,693,722,705,890,211,500,500,1,1,177983313,1280,4.16,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.13,677,20240805,6.20,990,-27.37,20240116,677,6.20,20240805,1044,-31.13,20231226,677,6.20,20240805,0.02,N,001020,500,889 억,,81939,N,N,4,N,00,N
20241014,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,706,1,2,0.14,22151095,31220,143.32,705,721,704,916,494,705,709.52,0.05,0,-817,731,718,709,696,687,713,691,890,211,500,500,1,1,177983313,1257,4.08,0.43,12,0.02,173.00,1659.00,1044,20231226,-32.38,677,20240805,4.28,990,-28.69,20240116,677,4.28,20240805,1044,-32.38,20231226,677,4.28,20240805,0.02,N,001020,500,889 억,,82756,N,N,4,N,00,N
20241014,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,707,2,2,0.28,21168386,29837,136.97,705,721,704,916,494,705,709.47,0.05,0,-309,731,718,709,696,687,713,691,890,211,500,500,1,1,177983313,1258,4.09,0.43,12,0.02,173.00,1659.00,1044,20231226,-32.28,677,20240805,4.43,990,-28.59,20240116,677,4.43,20240805,1044,-32.28,20231226,677,4.43,20240805,0.02,N,001020,500,889 억,,82756,N,N,0,N,00,N
20241014,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,5,2,0.71,10850076,15243,69.97,705,721,705,916,494,705,711.81,0.05,0,-992,731,718,709,696,687,713,691,890,211,500,500,1,1,177983313,1264,4.10,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,82756,N,N,0,N,00,N
20241014,130113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,706,1,2,0.14,6892903,9700,44.53,705,721,705,916,494,705,710.61,0.05,0,-991,731,718,709,696,687,713,691,890,211,500,500,1,1,177983313,1257,4.08,0.43,12,0.01,173.00,1659.00,1044,20231226,-32.38,677,20240805,4.28,990,-28.69,20240116,677,4.28,20240805,1044,-32.38,20231226,677,4.28,20240805,0.02,N,001020,500,889 억,,82756,N,N,0,N,00,N
20241014,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,708,3,2,0.43,5516915,7753,35.59,705,721,705,916,494,705,711.58,0.05,0,-991,731,718,709,696,687,713,691,890,211,500,500,1,1,177983313,1260,4.09,0.43,12,0.00,173.00,1659.00,1044,20231226,-32.18,677,20240805,4.58,990,-28.48,20240116,677,4.58,20240805,1044,-32.18,20231226,677,4.58,20240805,0.02,N,001020,500,889 억,,82756,N,N,0,N,00,N
20241014,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,707,2,2,0.28,4864678,6832,31.36,705,721,705,916,494,705,712.04,0.05,0,-991,731,718,709,696,687,713,691,890,211,500,500,1,1,177983313,1258,4.09,0.43,12,0.00,173.00,1659.00,1044,20231226,-32.28,677,20240805,4.43,990,-28.59,20240116,677,4.43,20240805,1044,-32.28,20231226,677,4.43,20240805,0.02,N,001020,500,889 억,,82756,N,N,0,N,00,N
20241014,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,715,10,2,1.42,3376830,4734,21.73,705,721,705,916,494,705,713.31,0.05,0,-899,731,718,709,696,687,713,691,890,211,500,500,1,1,177983313,1273,4.13,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.51,677,20240805,5.61,990,-27.78,20240116,677,5.61,20240805,1044,-31.51,20231226,677,5.61,20240805,0.02,N,001020,500,889 억,,82756,N,N,0,N,00,N
20241014,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,0,3,0.00,313020,444,2.04,705,705,705,916,494,705,705.00,0.05,0,-51,731,718,709,696,687,713,691,890,211,500,500,1,1,177983313,1255,4.08,0.42,12,0.00,173.00,1659.00,1044,20231226,-32.47,677,20240805,4.14,990,-28.79,20240116,677,4.14,20240805,1044,-32.47,20231226,677,4.14,20240805,0.02,N,001020,500,889 억,,82756,N,N,0,N,00,N
20241011,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,-4,5,-0.56,15354604,21784,162.83,722,722,700,921,497,709,704.86,0.05,0,828,725,717,711,703,697,714,700,890,212,500,510,1,1,177983313,1255,4.08,0.42,12,0.01,173.00,1659.00,1044,20231226,-32.47,677,20240805,4.14,990,-28.79,20240116,677,4.14,20240805,1044,-32.47,20231226,677,4.14,20240805,0.02,N,001020,500,889 억,,81928,N,N,18,N,00,N
20241011,150113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,708,-1,5,-0.14,9634729,13709,102.47,722,722,700,921,497,709,702.80,0.05,0,888,725,717,711,703,697,714,700,890,212,500,510,1,1,177983313,1260,4.09,0.43,12,0.01,173.00,1659.00,1044,20231226,-32.18,677,20240805,4.58,990,-28.48,20240116,677,4.58,20240805,1044,-32.18,20231226,677,4.58,20240805,0.02,N,001020,500,889 억,,81928,N,N,18,N,00,N
20241011,140113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,706,-3,5,-0.42,8544315,12164,90.93,722,722,700,921,497,709,702.43,0.05,0,839,725,717,711,703,697,714,700,890,212,500,510,1,1,177983313,1257,4.08,0.43,12,0.01,173.00,1659.00,1044,20231226,-32.38,677,20240805,4.28,990,-28.69,20240116,677,4.28,20240805,1044,-32.38,20231226,677,4.28,20240805,0.02,N,001020,500,889 억,,81928,N,N,18,N,00,N
20241011,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,-4,5,-0.56,8305153,11825,88.39,722,722,700,921,497,709,702.34,0.05,0,839,725,717,711,703,697,714,700,890,212,500,510,1,1,177983313,1255,4.08,0.42,12,0.01,173.00,1659.00,1044,20231226,-32.47,677,20240805,4.14,990,-28.79,20240116,677,4.14,20240805,1044,-32.47,20231226,677,4.14,20240805,0.02,N,001020,500,889 억,,81928,N,N,18,N,00,N
20241011,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,709,0,3,0.00,4167794,5931,44.33,722,722,700,921,497,709,702.71,0.05,0,734,725,717,711,703,697,714,700,890,212,500,510,1,1,177983313,1262,4.10,0.43,12,0.00,173.00,1659.00,1044,20231226,-32.09,677,20240805,4.73,990,-28.38,20240116,677,4.73,20240805,1044,-32.09,20231226,677,4.73,20240805,0.02,N,001020,500,889 억,,81928,N,N,18,N,00,N
20241011,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,1,2,0.14,1258453,1790,13.38,722,722,700,921,497,709,703.05,0.05,0,17,725,717,711,703,697,714,700,890,212,500,510,1,1,177983313,1264,4.10,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,81928,N,N,18,N,00,N
20241011,100113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,4,2,0.56,1108429,1579,11.80,722,722,700,921,497,709,701.98,0.05,0,5,725,717,711,703,697,714,700,890,212,500,510,1,1,177983313,1269,4.12,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.70,677,20240805,5.32,990,-27.98,20240116,677,5.32,20240805,1044,-31.70,20231226,677,5.32,20240805,0.02,N,001020,500,889 억,,81928,N,N,18,N,00,N
20241011,090113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,721,12,2,1.69,1443,2,0.01,722,722,721,921,497,709,721.50,0.05,0,-1,725,717,711,703,697,714,700,890,212,500,510,1,1,177983313,1283,4.17,0.43,12,0.00,173.00,1659.00,1044,20231226,-30.94,677,20240805,6.50,990,-27.17,20240116,677,6.50,20240805,1044,-30.94,20231226,677,6.50,20240805,0.02,N,001020,500,889 억,,81928,N,N,18,N,00,N
20241010,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,709,-2,5,-0.28,9528486,13378,146.32,719,719,705,924,498,711,712.25,0.05,0,-147,725,718,712,705,699,715,702,890,213,500,510,1,1,177983313,1262,4.10,0.43,12,0.01,173.00,1659.00,1044,20231226,-32.09,677,20240805,4.73,990,-28.38,20240116,677,4.73,20240805,1044,-32.09,20231226,677,4.73,20240805,0.02,N,001020,500,889 억,,82075,N,N,18,N,00,N
20241010,150115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,-1,5,-0.14,9363998,13146,143.78,719,719,705,924,498,711,712.31,0.05,0,-80,725,718,712,705,699,715,702,890,213,500,510,1,1,177983313,1264,4.10,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,82075,N,N,0,N,00,N
20241010,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,-1,5,-0.14,9341317,13114,143.43,719,719,705,924,498,711,712.32,0.05,0,-80,725,718,712,705,699,715,702,890,213,500,510,1,1,177983313,1264,4.10,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,82075,N,N,0,N,00,N
20241010,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,-1,5,-0.14,6094512,8529,93.28,719,719,710,924,498,711,714.56,0.05,0,-80,725,718,712,705,699,715,702,890,213,500,510,1,1,177983313,1264,4.10,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,82075,N,N,0,N,00,N
20241010,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,-1,5,-0.14,5289372,7395,80.88,719,719,710,924,498,711,715.26,0.05,0,-80,725,718,712,705,699,715,702,890,213,500,510,1,1,177983313,1264,4.10,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.99,677,20240805,4.87,990,-28.28,20240116,677,4.87,20240805,1044,-31.99,20231226,677,4.87,20240805,0.02,N,001020,500,889 억,,82075,N,N,0,N,00,N
20241010,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,715,4,2,0.56,4366332,6099,66.71,719,719,713,924,498,711,715.91,0.05,0,-102,725,718,712,705,699,715,702,890,213,500,510,1,1,177983313,1273,4.13,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.51,677,20240805,5.61,990,-27.78,20240116,677,5.61,20240805,1044,-31.51,20231226,677,5.61,20240805,0.02,N,001020,500,889 억,,82075,N,N,0,N,00,N
20241010,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,717,6,2,0.84,3253568,4542,49.68,719,719,713,924,498,711,716.33,0.05,0,-102,725,718,712,705,699,715,702,890,213,500,510,1,1,177983313,1276,4.14,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.32,677,20240805,5.91,990,-27.58,20240116,677,5.91,20240805,1044,-31.32,20231226,677,5.91,20240805,0.02,N,001020,500,889 억,,82075,N,N,0,N,00,N
20241010,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,8,2,1.13,3595,5,0.05,719,719,719,924,498,711,719.00,0.05,0,0,725,718,712,705,699,715,702,890,213,500,510,1,1,177983313,1280,4.16,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.13,677,20240805,6.20,990,-27.37,20240116,677,6.20,20240805,1044,-31.13,20231226,677,6.20,20240805,0.02,N,001020,500,889 억,,82075,N,N,0,N,00,N
20241008,160115,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,6,2,0.85,6502614,9128,37.35,719,719,706,916,494,705,712.38,0.05,0,-61,726,715,710,699,694,713,697,890,211,500,500,1,1,177983313,1265,4.11,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.90,677,20240805,5.02,990,-28.18,20240116,677,5.02,20240805,1044,-31.90,20231226,677,5.02,20240805,0.02,N,001020,500,889 억,,82136,N,N,0,N,00,N
20241008,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,712,7,2,0.99,5736403,8051,32.94,719,719,706,916,494,705,712.51,0.05,0,42,726,715,710,699,694,713,697,890,211,500,500,1,1,177983313,1267,4.12,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.80,677,20240805,5.17,990,-28.08,20240116,677,5.17,20240805,1044,-31.80,20231226,677,5.17,20240805,0.02,N,001020,500,889 억,,82136,N,N,0,N,00,N
20241008,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,8,2,1.13,3585433,5033,20.59,719,719,706,916,494,705,712.38,0.05,0,42,726,715,710,699,694,713,697,890,211,500,500,1,1,177983313,1269,4.12,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.70,677,20240805,5.32,990,-27.98,20240116,677,5.32,20240805,1044,-31.70,20231226,677,5.32,20240805,0.02,N,001020,500,889 억,,82136,N,N,0,N,00,N
20241008,130114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,712,7,2,0.99,3456508,4852,19.85,719,719,706,916,494,705,712.39,0.05,0,42,726,715,710,699,694,713,697,890,211,500,500,1,1,177983313,1267,4.12,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.80,677,20240805,5.17,990,-28.08,20240116,677,5.17,20240805,1044,-31.80,20231226,677,5.17,20240805,0.02,N,001020,500,889 억,,82136,N,N,0,N,00,N
20241008,120114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,8,2,1.13,1676407,2352,9.62,719,719,706,916,494,705,712.76,0.05,0,42,726,715,710,699,694,713,697,890,211,500,500,1,1,177983313,1269,4.12,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.70,677,20240805,5.32,990,-27.98,20240116,677,5.32,20240805,1044,-31.70,20231226,677,5.32,20240805,0.02,N,001020,500,889 억,,82136,N,N,0,N,00,N
20241008,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,715,10,2,1.42,1556607,2184,8.94,719,719,706,916,494,705,712.73,0.05,0,42,726,715,710,699,694,713,697,890,211,500,500,1,1,177983313,1273,4.13,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.51,677,20240805,5.61,990,-27.78,20240116,677,5.61,20240805,1044,-31.51,20231226,677,5.61,20240805,0.02,N,001020,500,889 억,,82136,N,N,0,N,00,N
20241008,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,715,10,2,1.42,940324,1322,5.41,719,719,706,916,494,705,711.29,0.05,0,74,726,715,710,699,694,713,697,890,211,500,500,1,1,177983313,1273,4.13,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.51,677,20240805,5.61,990,-27.78,20240116,677,5.61,20240805,1044,-31.51,20231226,677,5.61,20240805,0.02,N,001020,500,889 억,,82136,N,N,0,N,00,N
20241008,090114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,14,2,1.99,7190,10,0.04,719,719,719,916,494,705,719.00,0.05,0,-1,726,715,710,699,694,713,697,890,211,500,500,1,1,177983313,1280,4.16,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.13,677,20240805,6.20,990,-27.37,20240116,677,6.20,20240805,1044,-31.13,20231226,677,6.20,20240805,0.02,N,001020,500,889 억,,82136,N,N,0,N,00,N
20241007,160114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,-13,5,-1.81,17353496,24438,167.67,721,721,705,933,503,718,710.10,0.05,0,-425,728,722,713,707,698,726,711,890,215,500,510,1,1,177983313,1255,4.08,0.42,12,0.01,173.00,1659.00,1044,20231226,-32.47,677,20240805,4.14,990,-28.79,20240116,677,4.14,20240805,1044,-32.47,20231226,677,4.14,20240805,0.02,N,001020,500,889 억,,82561,N,N,0,N,00,N
20241007,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,-7,5,-0.97,11907110,16714,114.68,721,721,705,933,503,718,712.40,0.05,0,823,728,722,713,707,698,726,711,890,215,500,510,1,1,177983313,1265,4.11,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.90,677,20240805,5.02,990,-28.18,20240116,677,5.02,20240805,1044,-31.90,20231226,677,5.02,20240805,0.02,N,001020,500,889 억,,82561,N,N,0,N,00,N
20241007,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,715,-3,5,-0.42,8404741,11773,80.78,721,721,709,933,503,718,713.90,0.05,0,16,728,722,713,707,698,726,711,890,215,500,510,1,1,177983313,1273,4.13,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.51,677,20240805,5.61,990,-27.78,20240116,677,5.61,20240805,1044,-31.51,20231226,677,5.61,20240805,0.02,N,001020,500,889 억,,82561,N,N,0,N,00,N
20241007,130113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,-7,5,-0.97,5273390,7369,50.56,721,721,709,933,503,718,715.62,0.05,0,-170,728,722,713,707,698,726,711,890,215,500,510,1,1,177983313,1265,4.11,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.90,677,20240805,5.02,990,-28.18,20240116,677,5.02,20240805,1044,-31.90,20231226,677,5.02,20240805,0.02,N,001020,500,889 억,,82561,N,N,0,N,00,N
20241007,120128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,717,-1,5,-0.14,2929672,4079,27.99,721,721,709,933,503,718,718.23,0.05,0,-260,728,722,713,707,698,726,711,890,215,500,510,1,1,177983313,1276,4.14,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.32,677,20240805,5.91,990,-27.58,20240116,677,5.91,20240805,1044,-31.32,20231226,677,5.91,20240805,0.02,N,001020,500,889 억,,82561,N,N,0,N,00,N
20241007,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,0,3,0.00,1597191,2223,15.25,721,721,709,933,503,718,718.48,0.05,0,-255,728,722,713,707,698,726,711,890,215,500,510,1,1,177983313,1278,4.15,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.23,677,20240805,6.06,990,-27.47,20240116,677,6.06,20240805,1044,-31.23,20231226,677,6.06,20240805,0.02,N,001020,500,889 억,,82561,N,N,0,N,00,N
20241007,100112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,1,2,0.14,298145,415,2.85,721,721,709,933,503,718,718.42,0.05,0,-177,728,722,713,707,698,726,711,890,215,500,510,1,1,177983313,1280,4.16,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.13,677,20240805,6.20,990,-27.37,20240116,677,6.20,20240805,1044,-31.13,20231226,677,6.20,20240805,0.02,N,001020,500,889 억,,82561,N,N,0,N,00,N
20241007,090112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,0,3,0.00,7901,11,0.08,721,721,718,933,503,718,718.27,0.05,0,-10,728,722,713,707,698,726,711,890,215,500,510,1,1,177983313,1278,4.15,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.23,677,20240805,6.06,990,-27.47,20240116,677,6.06,20240805,1044,-31.23,20231226,677,6.06,20240805,0.02,N,001020,500,889 억,,82561,N,N,0,N,00,N
20241004,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,7,2,0.98,10368654,14575,57.07,711,719,704,924,498,711,711.40,0.05,0,-294,735,723,713,701,691,718,696,890,213,500,510,1,1,177983313,1278,4.15,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.23,677,20240805,6.06,990,-27.47,20240116,677,6.06,20240805,1044,-31.23,20231226,677,6.06,20240805,0.02,N,001020,500,889 억,,82855,N,N,0,N,00,N
20241004,150112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,-6,5,-0.84,7202886,10140,39.70,711,719,704,924,498,711,710.34,0.05,0,-254,735,723,713,701,691,718,696,890,213,500,510,1,1,177983313,1255,4.08,0.42,12,0.01,173.00,1659.00,1044,20231226,-32.47,677,20240805,4.14,990,-28.79,20240116,677,4.14,20240805,1044,-32.47,20231226,677,4.14,20240805,0.02,N,001020,500,889 억,,82855,N,N,0,N,00,N
20241004,140112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,707,-4,5,-0.56,5288036,7434,29.11,711,719,704,924,498,711,711.33,0.05,0,-252,735,723,713,701,691,718,696,890,213,500,510,1,1,177983313,1258,4.09,0.43,12,0.00,173.00,1659.00,1044,20231226,-32.28,677,20240805,4.43,990,-28.59,20240116,677,4.43,20240805,1044,-32.28,20231226,677,4.43,20240805,0.02,N,001020,500,889 억,,82855,N,N,0,N,00,N
20241004,130112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,709,-2,5,-0.28,4347539,6100,23.88,711,719,704,924,498,711,712.71,0.05,0,-252,735,723,713,701,691,718,696,890,213,500,510,1,1,177983313,1262,4.10,0.43,12,0.00,173.00,1659.00,1044,20231226,-32.09,677,20240805,4.73,990,-28.38,20240116,677,4.73,20240805,1044,-32.09,20231226,677,4.73,20240805,0.02,N,001020,500,889 억,,82855,N,N,0,N,00,N
20241004,120113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,717,6,2,0.84,3353834,4699,18.40,711,719,704,924,498,711,713.73,0.05,0,-110,735,723,713,701,691,718,696,890,213,500,510,1,1,177983313,1276,4.14,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.32,677,20240805,5.91,990,-27.58,20240116,677,5.91,20240805,1044,-31.32,20231226,677,5.91,20240805,0.02,N,001020,500,889 억,,82855,N,N,0,N,00,N
20241004,110112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,7,2,0.98,3077072,4313,16.89,711,719,704,924,498,711,713.44,0.05,0,-110,735,723,713,701,691,718,696,890,213,500,510,1,1,177983313,1278,4.15,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.23,677,20240805,6.06,990,-27.47,20240116,677,6.06,20240805,1044,-31.23,20231226,677,6.06,20240805,0.02,N,001020,500,889 억,,82855,N,N,0,N,00,N
20241004,100113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,0,3,0.00,1100651,1542,6.04,711,717,710,924,498,711,713.78,0.05,0,-7,735,723,713,701,691,718,696,890,213,500,510,1,1,177983313,1265,4.11,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.90,677,20240805,5.02,990,-28.18,20240116,677,5.02,20240805,1044,-31.90,20231226,677,5.02,20240805,0.02,N,001020,500,889 억,,82855,N,N,0,N,00,N
20241004,090112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,0,3,0.00,2133,3,0.01,711,711,711,924,498,711,711.00,0.05,0,0,735,723,713,701,691,718,696,890,213,500,510,1,1,177983313,1265,4.11,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.90,677,20240805,5.02,990,-28.18,20240116,677,5.02,20240805,1044,-31.90,20231226,677,5.02,20240805,0.02,N,001020,500,889 억,,82855,N,N,0,N,00,N
20241002,160112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,-2,5,-0.28,18139643,25538,124.73,712,725,703,926,500,713,710.30,0.05,0,156,729,720,711,702,693,725,707,890,213,500,510,1,1,177983313,1265,4.11,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.90,677,20240805,5.02,990,-28.18,20240116,677,5.02,20240805,1044,-31.90,20231226,677,5.02,20240805,0.02,N,001020,500,889 억,,82699,N,N,0,N,00,N
20241002,150113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,-2,5,-0.28,17409462,24511,119.72,712,725,703,926,500,713,710.27,0.05,0,365,729,720,711,702,693,725,707,890,213,500,510,1,1,177983313,1265,4.11,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.90,677,20240805,5.02,990,-28.18,20240116,677,5.02,20240805,1044,-31.90,20231226,677,5.02,20240805,0.02,N,001020,500,889 억,,82699,N,N,0,N,00,N
20241002,140112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,722,9,2,1.26,16978722,23905,116.76,712,725,703,926,500,713,710.26,0.05,0,333,729,720,711,702,693,725,707,890,213,500,510,1,1,177983313,1285,4.17,0.44,12,0.01,173.00,1659.00,1044,20231226,-30.84,677,20240805,6.65,990,-27.07,20240116,677,6.65,20240805,1044,-30.84,20231226,677,6.65,20240805,0.02,N,001020,500,889 억,,82699,N,N,0,N,00,N
20241002,130113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,712,-1,5,-0.14,11441215,16203,79.14,712,718,703,926,500,713,706.12,0.05,0,30,729,720,711,702,693,725,707,890,213,500,510,1,1,177983313,1267,4.12,0.43,12,0.01,173.00,1659.00,1044,20231226,-31.80,677,20240805,5.17,990,-28.08,20240116,677,5.17,20240805,1044,-31.80,20231226,677,5.17,20240805,0.02,N,001020,500,889 억,,82699,N,N,0,N,00,N
20241002,120112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,706,-7,5,-0.98,9208276,13066,63.82,712,712,703,926,500,713,704.75,0.05,0,8,729,720,711,702,693,725,707,890,213,500,510,1,1,177983313,1257,4.08,0.43,12,0.01,173.00,1659.00,1044,20231226,-32.38,677,20240805,4.28,990,-28.69,20240116,677,4.28,20240805,1044,-32.38,20231226,677,4.28,20240805,0.02,N,001020,500,889 억,,82699,N,N,0,N,00,N
20241002,110112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,708,-5,5,-0.70,7870836,11172,54.57,712,712,703,926,500,713,704.51,0.05,0,-63,729,720,711,702,693,725,707,890,213,500,510,1,1,177983313,1260,4.09,0.43,12,0.01,173.00,1659.00,1044,20231226,-32.18,677,20240805,4.58,990,-28.48,20240116,677,4.58,20240805,1044,-32.18,20231226,677,4.58,20240805,0.02,N,001020,500,889 억,,82699,N,N,0,N,00,N
20241002,100112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,-8,5,-1.12,2323946,3294,16.09,712,712,703,926,500,713,705.51,0.05,0,-74,729,720,711,702,693,725,707,890,213,500,510,1,1,177983313,1255,4.08,0.42,12,0.00,173.00,1659.00,1044,20231226,-32.47,677,20240805,4.14,990,-28.79,20240116,677,4.14,20240805,1044,-32.47,20231226,677,4.14,20240805,0.02,N,001020,500,889 억,,82699,N,N,0,N,00,N
20241002,090112,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,712,-1,5,-0.14,56960,80,0.39,712,712,712,926,500,713,712.00,0.05,0,-52,729,720,711,702,693,725,707,890,213,500,510,1,1,177983313,1267,4.12,0.43,12,0.00,173.00,1659.00,1044,20231226,-31.80,677,20240805,5.17,990,-28.08,20240116,677,5.17,20240805,1044,-31.80,20231226,677,5.17,20240805,0.02,N,001020,500,889 억,,82699,N,N,0,N,00,N