KissMeData/014160/price/prices-20230901.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
20230927,160307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1137,-12,5,-1.04,90911144,80051,92.14,1130,1141,1130,1493,805,1149,1135.63,0.36,0,-1154,1180,1164,1147,1131,1114,1172,1139,542,344,500,820,1,1,108394549,1232,9.55,0.66,12,0.07,119.00,1716.00,2040,20221124,-44.26,1101,20230726,3.27,1672,-32.00,20230131,1101,3.27,20230726,2040,-44.26,20221124,1101,3.27,20230726,1.49,N,014160,500,541 억,,389218,N,N,9,N,00,N
20230927,150310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1137,-12,5,-1.04,63820940,56219,64.71,1130,1141,1130,1493,805,1149,1135.22,0.36,0,-321,1180,1164,1147,1131,1114,1172,1139,542,344,500,820,1,1,108394549,1232,9.55,0.66,12,0.05,119.00,1716.00,2040,20221124,-44.26,1101,20230726,3.27,1672,-32.00,20230131,1101,3.27,20230726,2040,-44.26,20221124,1101,3.27,20230726,1.49,N,014160,500,541 억,,389218,N,N,9,N,00,N
20230927,140309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1137,-12,5,-1.04,46961597,41375,47.62,1130,1141,1130,1493,805,1149,1135.02,0.36,0,-706,1180,1164,1147,1131,1114,1172,1139,542,344,500,820,1,1,108394549,1232,9.55,0.66,12,0.04,119.00,1716.00,2040,20221124,-44.26,1101,20230726,3.27,1672,-32.00,20230131,1101,3.27,20230726,2040,-44.26,20221124,1101,3.27,20230726,1.49,N,014160,500,541 억,,389218,N,N,9,N,00,N
20230927,130306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1138,-11,5,-0.96,35047542,30904,35.57,1130,1141,1130,1493,805,1149,1134.08,0.36,0,-129,1180,1164,1147,1131,1114,1172,1139,542,344,500,820,1,1,108394549,1234,9.56,0.66,12,0.03,119.00,1716.00,2040,20221124,-44.22,1101,20230726,3.36,1672,-31.94,20230131,1101,3.36,20230726,2040,-44.22,20221124,1101,3.36,20230726,1.49,N,014160,500,541 억,,389218,N,N,9,N,00,N
20230927,120305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1139,-10,5,-0.87,29288374,25823,29.72,1130,1141,1130,1493,805,1149,1134.20,0.36,0,-8,1180,1164,1147,1131,1114,1172,1139,542,344,500,820,1,1,108394549,1235,9.57,0.66,12,0.02,119.00,1716.00,2040,20221124,-44.17,1101,20230726,3.45,1672,-31.88,20230131,1101,3.45,20230726,2040,-44.17,20221124,1101,3.45,20230726,1.49,N,014160,500,541 억,,389218,N,N,9,N,00,N
20230927,110307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1140,-9,5,-0.78,25538248,22522,25.92,1130,1141,1130,1493,805,1149,1133.92,0.36,0,122,1180,1164,1147,1131,1114,1172,1139,542,344,500,820,1,1,108394549,1236,9.58,0.66,12,0.02,119.00,1716.00,2040,20221124,-44.12,1101,20230726,3.54,1672,-31.82,20230131,1101,3.54,20230726,2040,-44.12,20221124,1101,3.54,20230726,1.49,N,014160,500,541 억,,389218,N,N,9,N,00,N
20230927,100306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1138,-11,5,-0.96,9949330,8790,10.12,1130,1140,1130,1493,805,1149,1131.89,0.36,0,768,1180,1164,1147,1131,1114,1172,1139,542,344,500,820,1,1,108394549,1234,9.56,0.66,12,0.01,119.00,1716.00,2040,20221124,-44.22,1101,20230726,3.36,1672,-31.94,20230131,1101,3.36,20230726,2040,-44.22,20221124,1101,3.36,20230726,1.49,N,014160,500,541 억,,389218,N,N,9,N,00,N
20230927,090310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1130,-19,5,-1.65,6691860,5922,6.82,1130,1130,1130,1493,805,1149,1130.00,0.36,0,887,1180,1164,1147,1131,1114,1172,1139,542,344,500,820,1,1,108394549,1225,9.50,0.66,12,0.01,119.00,1716.00,2040,20221124,-44.61,1101,20230726,2.63,1672,-32.42,20230131,1101,2.63,20230726,2040,-44.61,20221124,1101,2.63,20230726,1.49,N,014160,500,541 억,,389218,N,N,9,N,00,N
20230926,160306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1149,-2,5,-0.17,98294862,86245,73.56,1148,1163,1130,1496,806,1151,1139.72,0.37,0,-7848,1200,1175,1163,1138,1126,1169,1132,542,345,500,820,1,1,108394549,1245,9.66,0.67,12,0.08,119.00,1716.00,2040,20221124,-43.68,1101,20230726,4.36,1672,-31.28,20230131,1101,4.36,20230726,2040,-43.68,20221124,1101,4.36,20230726,1.49,N,014160,500,541 억,,397427,N,N,9,N,00,N
20230926,150308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1135,-16,5,-1.39,86067386,75498,64.39,1148,1163,1130,1496,806,1151,1140.00,0.37,0,-6915,1200,1175,1163,1138,1126,1169,1132,542,345,500,820,1,1,108394549,1230,9.54,0.66,12,0.07,119.00,1716.00,2040,20221124,-44.36,1101,20230726,3.09,1672,-32.12,20230131,1101,3.09,20230726,2040,-44.36,20221124,1101,3.09,20230726,1.49,N,014160,500,541 억,,397427,N,N,39,N,00,N
20230926,140303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1135,-16,5,-1.39,74906046,65639,55.98,1148,1163,1134,1496,806,1151,1141.18,0.37,0,-5997,1200,1175,1163,1138,1126,1169,1132,542,345,500,820,1,1,108394549,1230,9.54,0.66,12,0.06,119.00,1716.00,2040,20221124,-44.36,1101,20230726,3.09,1672,-32.12,20230131,1101,3.09,20230726,2040,-44.36,20221124,1101,3.09,20230726,1.49,N,014160,500,541 억,,397427,N,N,39,N,00,N
20230926,130304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1140,-11,5,-0.96,55159413,48244,41.15,1148,1163,1137,1496,806,1151,1143.34,0.37,0,-6307,1200,1175,1163,1138,1126,1169,1132,542,345,500,820,1,1,108394549,1236,9.58,0.66,12,0.04,119.00,1716.00,2040,20221124,-44.12,1101,20230726,3.54,1672,-31.82,20230131,1101,3.54,20230726,2040,-44.12,20221124,1101,3.54,20230726,1.49,N,014160,500,541 억,,397427,N,N,39,N,00,N
20230926,120306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1137,-14,5,-1.22,52087992,45544,38.84,1148,1163,1137,1496,806,1151,1143.69,0.37,0,-6190,1200,1175,1163,1138,1126,1169,1132,542,345,500,820,1,1,108394549,1232,9.55,0.66,12,0.04,119.00,1716.00,2040,20221124,-44.26,1101,20230726,3.27,1672,-32.00,20230131,1101,3.27,20230726,2040,-44.26,20221124,1101,3.27,20230726,1.49,N,014160,500,541 억,,397427,N,N,39,N,00,N
20230926,110305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1142,-9,5,-0.78,40018340,34938,29.80,1148,1163,1140,1496,806,1151,1145.41,0.37,0,-6191,1200,1175,1163,1138,1126,1169,1132,542,345,500,820,1,1,108394549,1238,9.60,0.67,12,0.03,119.00,1716.00,2040,20221124,-44.02,1101,20230726,3.72,1672,-31.70,20230131,1101,3.72,20230726,2040,-44.02,20221124,1101,3.72,20230726,1.49,N,014160,500,541 억,,397427,N,N,39,N,00,N
20230926,100305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1141,-10,5,-0.87,24517151,21374,18.23,1148,1163,1141,1496,806,1151,1147.05,0.37,0,-5373,1200,1175,1163,1138,1126,1169,1132,542,345,500,820,1,1,108394549,1237,9.59,0.66,12,0.02,119.00,1716.00,2040,20221124,-44.07,1101,20230726,3.63,1672,-31.76,20230131,1101,3.63,20230726,2040,-44.07,20221124,1101,3.63,20230726,1.49,N,014160,500,541 억,,397427,N,N,39,N,00,N
20230926,090305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1151,0,3,0.00,1184731,1031,0.88,1148,1151,1148,1496,806,1151,1149.11,0.37,0,0,1200,1175,1163,1138,1126,1169,1132,542,345,500,820,1,1,108394549,1248,9.67,0.67,12,0.00,119.00,1716.00,2040,20221124,-43.58,1101,20230726,4.54,1672,-31.16,20230131,1101,4.54,20230726,2040,-43.58,20221124,1101,4.54,20230726,1.49,N,014160,500,541 억,,397427,N,N,39,N,00,N
20230925,160305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1151,-31,5,-2.62,136408451,117061,156.41,1172,1188,1151,1536,828,1182,1165.27,0.38,0,-11941,1204,1193,1177,1166,1150,1198,1171,542,354,500,850,1,1,108394549,1248,9.67,0.67,12,0.11,119.00,1716.00,2040,20221124,-43.58,1101,20230726,4.54,1672,-31.16,20230131,1101,4.54,20230726,2040,-43.58,20221124,1101,4.54,20230726,1.51,N,014160,500,541 억,,409552,N,N,39,N,00,N
20230925,150306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1153,-29,5,-2.45,121136923,103805,138.70,1172,1188,1153,1536,828,1182,1166.96,0.38,0,-11324,1204,1193,1177,1166,1150,1198,1171,542,354,500,850,1,1,108394549,1250,9.69,0.67,12,0.10,119.00,1716.00,2040,20221124,-43.48,1101,20230726,4.72,1672,-31.04,20230131,1101,4.72,20230726,2040,-43.48,20221124,1101,4.72,20230726,1.51,N,014160,500,541 억,,409552,N,N,12,N,00,N
20230925,140302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1160,-22,5,-1.86,92130011,78732,105.19,1172,1188,1160,1536,828,1182,1170.16,0.38,0,-9892,1204,1193,1177,1166,1150,1198,1171,542,354,500,850,1,1,108394549,1257,9.75,0.68,12,0.07,119.00,1716.00,2040,20221124,-43.14,1101,20230726,5.36,1672,-30.62,20230131,1101,5.36,20230726,2040,-43.14,20221124,1101,5.36,20230726,1.51,N,014160,500,541 억,,409552,N,N,12,N,00,N
20230925,130302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1165,-17,5,-1.44,87932721,75120,100.37,1172,1188,1160,1536,828,1182,1170.55,0.38,0,-9853,1204,1193,1177,1166,1150,1198,1171,542,354,500,850,1,1,108394549,1263,9.79,0.68,12,0.07,119.00,1716.00,2040,20221124,-42.89,1101,20230726,5.81,1672,-30.32,20230131,1101,5.81,20230726,2040,-42.89,20221124,1101,5.81,20230726,1.51,N,014160,500,541 억,,409552,N,N,12,N,00,N
20230925,120307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1172,-10,5,-0.85,64198783,54720,73.11,1172,1188,1164,1536,828,1182,1173.21,0.38,0,-5707,1204,1193,1177,1166,1150,1198,1171,542,354,500,850,1,1,108394549,1270,9.85,0.68,12,0.05,119.00,1716.00,2040,20221124,-42.55,1101,20230726,6.45,1672,-29.90,20230131,1101,6.45,20230726,2040,-42.55,20221124,1101,6.45,20230726,1.51,N,014160,500,541 억,,409552,N,N,12,N,00,N
20230925,110303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1175,-7,5,-0.59,50325808,42826,57.22,1172,1188,1167,1536,828,1182,1175.11,0.38,0,-4981,1204,1193,1177,1166,1150,1198,1171,542,354,500,850,1,1,108394549,1274,9.87,0.68,12,0.04,119.00,1716.00,2040,20221124,-42.40,1101,20230726,6.72,1672,-29.72,20230131,1101,6.72,20230726,2040,-42.40,20221124,1101,6.72,20230726,1.51,N,014160,500,541 억,,409552,N,N,12,N,00,N
20230925,100304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1171,-11,5,-0.93,34215665,29085,38.86,1172,1188,1170,1536,828,1182,1176.39,0.38,0,1096,1204,1193,1177,1166,1150,1198,1171,542,354,500,850,1,1,108394549,1269,9.84,0.68,12,0.03,119.00,1716.00,2040,20221124,-42.60,1101,20230726,6.36,1672,-29.96,20230131,1101,6.36,20230726,2040,-42.60,20221124,1101,6.36,20230726,1.51,N,014160,500,541 억,,409552,N,N,12,N,00,N
20230925,090304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1172,-10,5,-0.85,7980982,6809,9.10,1172,1177,1172,1536,828,1182,1172.01,0.38,0,1390,1204,1193,1177,1166,1150,1198,1171,542,354,500,850,1,1,108394549,1270,9.85,0.68,12,0.01,119.00,1716.00,2040,20221124,-42.55,1101,20230726,6.45,1672,-29.90,20230131,1101,6.45,20230726,2040,-42.55,20221124,1101,6.45,20230726,1.51,N,014160,500,541 억,,409552,N,N,12,N,00,N
20230922,160312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1182,2,2,0.17,83967866,71439,95.47,1161,1188,1161,1534,826,1180,1175.34,0.37,0,5195,1240,1210,1192,1162,1144,1201,1153,542,354,500,840,1,1,108394549,1281,9.93,0.69,12,0.07,119.00,1716.00,2040,20221124,-42.06,1101,20230726,7.36,1672,-29.31,20230131,1101,7.36,20230726,2040,-42.06,20221124,1101,7.36,20230726,1.51,N,014160,500,541 억,,404534,N,N,12,N,00,N
20230922,150309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1181,1,2,0.08,74418865,63351,84.66,1161,1188,1161,1534,826,1180,1174.71,0.37,0,5424,1240,1210,1192,1162,1144,1201,1153,542,354,500,840,1,1,108394549,1280,9.92,0.69,12,0.06,119.00,1716.00,2040,20221124,-42.11,1101,20230726,7.27,1672,-29.37,20230131,1101,7.27,20230726,2040,-42.11,20221124,1101,7.27,20230726,1.51,N,014160,500,541 억,,404534,N,N,13,N,00,N
20230922,140310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1181,1,2,0.08,61166980,52123,69.66,1161,1188,1161,1534,826,1180,1173.51,0.37,0,4486,1240,1210,1192,1162,1144,1201,1153,542,354,500,840,1,1,108394549,1280,9.92,0.69,12,0.05,119.00,1716.00,2040,20221124,-42.11,1101,20230726,7.27,1672,-29.37,20230131,1101,7.27,20230726,2040,-42.11,20221124,1101,7.27,20230726,1.51,N,014160,500,541 억,,404534,N,N,13,N,00,N
20230922,130255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1184,4,2,0.34,41186273,35211,47.06,1161,1188,1161,1534,826,1180,1169.70,0.37,0,1301,1240,1210,1192,1162,1144,1201,1153,542,354,500,840,1,1,108394549,1283,9.95,0.69,12,0.03,119.00,1716.00,2040,20221124,-41.96,1101,20230726,7.54,1672,-29.19,20230131,1101,7.54,20230726,2040,-41.96,20221124,1101,7.54,20230726,1.51,N,014160,500,541 억,,404534,N,N,13,N,00,N
20230922,120254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1185,5,2,0.42,38944835,33319,44.53,1161,1188,1161,1534,826,1180,1168.85,0.37,0,1604,1240,1210,1192,1162,1144,1201,1153,542,354,500,840,1,1,108394549,1284,9.96,0.69,12,0.03,119.00,1716.00,2040,20221124,-41.91,1101,20230726,7.63,1672,-29.13,20230131,1101,7.63,20230726,2040,-41.91,20221124,1101,7.63,20230726,1.51,N,014160,500,541 억,,404534,N,N,13,N,00,N
20230922,110255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1184,4,2,0.34,30095835,25826,34.51,1161,1184,1161,1534,826,1180,1165.33,0.37,0,3782,1240,1210,1192,1162,1144,1201,1153,542,354,500,840,1,1,108394549,1283,9.95,0.69,12,0.02,119.00,1716.00,2040,20221124,-41.96,1101,20230726,7.54,1672,-29.19,20230131,1101,7.54,20230726,2040,-41.96,20221124,1101,7.54,20230726,1.51,N,014160,500,541 억,,404534,N,N,13,N,00,N
20230922,100254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1170,-10,5,-0.85,19681670,16917,22.61,1161,1173,1161,1534,826,1180,1163.43,0.37,0,1591,1240,1210,1192,1162,1144,1201,1153,542,354,500,840,1,1,108394549,1268,9.83,0.68,12,0.02,119.00,1716.00,2040,20221124,-42.65,1101,20230726,6.27,1672,-30.02,20230131,1101,6.27,20230726,2040,-42.65,20221124,1101,6.27,20230726,1.51,N,014160,500,541 억,,404534,N,N,13,N,00,N
20230922,090251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1170,-10,5,-0.85,6019536,5184,6.93,1161,1170,1161,1534,826,1180,1161.18,0.37,0,1212,1240,1210,1192,1162,1144,1201,1153,542,354,500,840,1,1,108394549,1268,9.83,0.68,12,0.00,119.00,1716.00,2040,20221124,-42.65,1101,20230726,6.27,1672,-30.02,20230131,1101,6.27,20230726,2040,-42.65,20221124,1101,6.27,20230726,1.51,N,014160,500,541 억,,404534,N,N,13,N,00,N
20230921,160256,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1180,-24,5,-1.99,89010103,74814,53.15,1198,1222,1174,1565,843,1204,1189.75,0.40,0,-23406,1256,1229,1215,1188,1174,1223,1182,542,361,500,860,1,1,108394549,1279,9.92,0.69,12,0.07,119.00,1716.00,2040,20221124,-42.16,1101,20230726,7.18,1672,-29.43,20230131,1101,7.18,20230726,2040,-42.16,20221124,1101,7.18,20230726,1.50,N,014160,500,541 억,,429001,N,N,13,N,00,N
20230921,150251,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1182,-22,5,-1.83,85750521,72047,51.19,1198,1222,1175,1565,843,1204,1190.20,0.40,0,-23522,1256,1229,1215,1188,1174,1223,1182,542,361,500,860,1,1,108394549,1281,9.93,0.69,12,0.07,119.00,1716.00,2040,20221124,-42.06,1101,20230726,7.36,1672,-29.31,20230131,1101,7.36,20230726,2040,-42.06,20221124,1101,7.36,20230726,1.50,N,014160,500,541 억,,429001,N,N,32,N,00,N
20230921,140253,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1185,-19,5,-1.58,58723517,49135,34.91,1198,1222,1185,1565,843,1204,1195.15,0.40,0,-21639,1256,1229,1215,1188,1174,1223,1182,542,361,500,860,1,1,108394549,1284,9.96,0.69,12,0.05,119.00,1716.00,2040,20221124,-41.91,1101,20230726,7.63,1672,-29.13,20230131,1101,7.63,20230726,2040,-41.91,20221124,1101,7.63,20230726,1.50,N,014160,500,541 억,,429001,N,N,32,N,00,N
20230921,130248,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1189,-15,5,-1.25,53828402,45012,31.98,1198,1222,1189,1565,843,1204,1195.87,0.40,0,-21002,1256,1229,1215,1188,1174,1223,1182,542,361,500,860,1,1,108394549,1289,9.99,0.69,12,0.04,119.00,1716.00,2040,20221124,-41.72,1101,20230726,7.99,1672,-28.89,20230131,1101,7.99,20230726,2040,-41.72,20221124,1101,7.99,20230726,1.50,N,014160,500,541 억,,429001,N,N,32,N,00,N
20230921,120248,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1193,-11,5,-0.91,46481531,38844,27.60,1198,1222,1191,1565,843,1204,1196.62,0.40,0,-19009,1256,1229,1215,1188,1174,1223,1182,542,361,500,860,1,1,108394549,1293,10.03,0.70,12,0.04,119.00,1716.00,2040,20221124,-41.52,1101,20230726,8.36,1672,-28.65,20230131,1101,8.36,20230726,2040,-41.52,20221124,1101,8.36,20230726,1.50,N,014160,500,541 억,,429001,N,N,32,N,00,N
20230921,110256,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1195,-9,5,-0.75,38742064,32354,22.99,1198,1222,1191,1565,843,1204,1197.44,0.40,0,-15674,1256,1229,1215,1188,1174,1223,1182,542,361,500,860,1,1,108394549,1295,10.04,0.70,12,0.03,119.00,1716.00,2040,20221124,-41.42,1101,20230726,8.54,1672,-28.53,20230131,1101,8.54,20230726,2040,-41.42,20221124,1101,8.54,20230726,1.50,N,014160,500,541 억,,429001,N,N,32,N,00,N
20230921,100251,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1198,-6,5,-0.50,22344051,18627,13.23,1198,1222,1196,1565,843,1204,1199.55,0.40,0,-7432,1256,1229,1215,1188,1174,1223,1182,542,361,500,860,1,1,108394549,1299,10.07,0.70,12,0.02,119.00,1716.00,2040,20221124,-41.27,1101,20230726,8.81,1672,-28.35,20230131,1101,8.81,20230726,2040,-41.27,20221124,1101,8.81,20230726,1.50,N,014160,500,541 억,,429001,N,N,32,N,00,N
20230921,090254,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1198,-6,5,-0.50,3872480,3232,2.30,1198,1222,1198,1565,843,1204,1198.17,0.40,0,-703,1256,1229,1215,1188,1174,1223,1182,542,361,500,860,1,1,108394549,1299,10.07,0.70,12,0.00,119.00,1716.00,2040,20221124,-41.27,1101,20230726,8.81,1672,-28.35,20230131,1101,8.81,20230726,2040,-41.27,20221124,1101,8.81,20230726,1.50,N,014160,500,541 억,,429001,N,N,32,N,00,N
20230920,160255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1204,-10,5,-0.82,171824632,140742,121.99,1212,1242,1201,1578,850,1214,1220.85,0.41,0,-20122,1230,1222,1211,1203,1192,1226,1207,542,364,500,870,1,1,108394549,1305,10.12,0.70,12,0.13,119.00,1716.00,2040,20221124,-40.98,1101,20230726,9.36,1672,-27.99,20230131,1101,9.36,20230726,2040,-40.98,20221124,1101,9.36,20230726,1.54,N,014160,500,541 억,,444332,N,N,32,N,00,N
20230920,150249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1203,-11,5,-0.91,166501260,136318,118.16,1212,1242,1201,1578,850,1214,1221.42,0.41,0,-18432,1230,1222,1211,1203,1192,1226,1207,542,364,500,870,1,1,108394549,1304,10.11,0.70,12,0.13,119.00,1716.00,2040,20221124,-41.03,1101,20230726,9.26,1672,-28.05,20230131,1101,9.26,20230726,2040,-41.03,20221124,1101,9.26,20230726,1.54,N,014160,500,541 억,,444332,N,N,16,N,00,N
20230920,140251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1207,-7,5,-0.58,148080114,121019,104.89,1212,1242,1206,1578,850,1214,1223.61,0.41,0,-13518,1230,1222,1211,1203,1192,1226,1207,542,364,500,870,1,1,108394549,1308,10.14,0.70,12,0.11,119.00,1716.00,2040,20221124,-40.83,1101,20230726,9.63,1672,-27.81,20230131,1101,9.63,20230726,2040,-40.83,20221124,1101,9.63,20230726,1.54,N,014160,500,541 억,,444332,N,N,16,N,00,N
20230920,130249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1207,-7,5,-0.58,143770871,117456,101.81,1212,1242,1207,1578,850,1214,1224.04,0.41,0,-12103,1230,1222,1211,1203,1192,1226,1207,542,364,500,870,1,1,108394549,1308,10.14,0.70,12,0.11,119.00,1716.00,2040,20221124,-40.83,1101,20230726,9.63,1672,-27.81,20230131,1101,9.63,20230726,2040,-40.83,20221124,1101,9.63,20230726,1.54,N,014160,500,541 억,,444332,N,N,16,N,00,N
20230920,120247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1214,0,3,0.00,139075782,113572,98.44,1212,1242,1207,1578,850,1214,1224.56,0.41,0,-10946,1230,1222,1211,1203,1192,1226,1207,542,364,500,870,1,1,108394549,1316,10.20,0.71,12,0.10,119.00,1716.00,2040,20221124,-40.49,1101,20230726,10.26,1672,-27.39,20230131,1101,10.26,20230726,2040,-40.49,20221124,1101,10.26,20230726,1.54,N,014160,500,541 억,,444332,N,N,16,N,00,N
20230920,110251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1228,14,2,1.15,81249817,65943,57.16,1212,1242,1212,1578,850,1214,1232.12,0.41,0,-7035,1230,1222,1211,1203,1192,1226,1207,542,364,500,870,1,1,108394549,1331,10.32,0.72,12,0.06,119.00,1716.00,2040,20221124,-39.80,1101,20230726,11.53,1672,-26.56,20230131,1101,11.53,20230726,2040,-39.80,20221124,1101,11.53,20230726,1.54,N,014160,500,541 억,,444332,N,N,16,N,00,N
20230920,100245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1226,12,2,0.99,71353080,57879,50.17,1212,1242,1212,1578,850,1214,1232.80,0.41,0,-5419,1230,1222,1211,1203,1192,1226,1207,542,364,500,870,1,1,108394549,1329,10.30,0.71,12,0.05,119.00,1716.00,2040,20221124,-39.90,1101,20230726,11.35,1672,-26.67,20230131,1101,11.35,20230726,2040,-39.90,20221124,1101,11.35,20230726,1.54,N,014160,500,541 억,,444332,N,N,16,N,00,N
20230920,090249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1212,-2,5,-0.16,762548,629,0.55,1212,1213,1212,1578,850,1214,1212.32,0.41,0,0,1230,1222,1211,1203,1192,1226,1207,542,364,500,870,1,1,108394549,1314,10.18,0.71,12,0.00,119.00,1716.00,2040,20221124,-40.59,1101,20230726,10.08,1672,-27.51,20230131,1101,10.08,20230726,2040,-40.59,20221124,1101,10.08,20230726,1.54,N,014160,500,541 억,,444332,N,N,16,N,00,N
20230919,160247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1214,8,2,0.66,138959583,115061,125.34,1205,1219,1200,1567,845,1206,1207.70,0.42,0,7764,1228,1216,1208,1196,1188,1213,1193,542,361,500,860,1,1,108394549,1316,10.20,0.71,12,0.11,119.00,1716.00,2040,20221124,-40.49,1101,20230726,10.26,1672,-27.39,20230131,1101,10.26,20230726,2040,-40.49,20221124,1101,10.26,20230726,1.52,N,014160,500,541 억,,452624,N,N,16,N,00,N
20230919,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1215,9,2,0.75,135785106,112447,122.49,1205,1219,1200,1567,845,1206,1207.55,0.42,0,6807,1228,1216,1208,1196,1188,1213,1193,542,361,500,860,1,1,108394549,1317,10.21,0.71,12,0.10,119.00,1716.00,2040,20221124,-40.44,1101,20230726,10.35,1672,-27.33,20230131,1101,10.35,20230726,2040,-40.44,20221124,1101,10.35,20230726,1.52,N,014160,500,541 억,,452624,N,N,24,N,00,N
20230919,140244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,7,2,0.58,77950279,64727,70.51,1205,1217,1200,1567,845,1206,1204.29,0.42,0,1175,1228,1216,1208,1196,1188,1213,1193,542,361,500,860,1,1,108394549,1315,10.19,0.71,12,0.06,119.00,1716.00,2040,20221124,-40.54,1101,20230726,10.17,1672,-27.45,20230131,1101,10.17,20230726,2040,-40.54,20221124,1101,10.17,20230726,1.52,N,014160,500,541 억,,452624,N,N,24,N,00,N
20230919,130243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-1,5,-0.08,68852526,57190,62.30,1205,1217,1200,1567,845,1206,1203.93,0.42,0,-1513,1228,1216,1208,1196,1188,1213,1193,542,361,500,860,1,1,108394549,1306,10.13,0.70,12,0.05,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.52,N,014160,500,541 억,,452624,N,N,24,N,00,N
20230919,120251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1203,-3,5,-0.25,65658851,54537,59.41,1205,1217,1200,1567,845,1206,1203.93,0.42,0,-2860,1228,1216,1208,1196,1188,1213,1193,542,361,500,860,1,1,108394549,1304,10.11,0.70,12,0.05,119.00,1716.00,2040,20221124,-41.03,1101,20230726,9.26,1672,-28.05,20230131,1101,9.26,20230726,2040,-41.03,20221124,1101,9.26,20230726,1.52,N,014160,500,541 억,,452624,N,N,24,N,00,N
20230919,110251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1204,-2,5,-0.17,42904918,35602,38.78,1205,1217,1201,1567,845,1206,1205.13,0.42,0,-4183,1228,1216,1208,1196,1188,1213,1193,542,361,500,860,1,1,108394549,1305,10.12,0.70,12,0.03,119.00,1716.00,2040,20221124,-40.98,1101,20230726,9.36,1672,-27.99,20230131,1101,9.36,20230726,2040,-40.98,20221124,1101,9.36,20230726,1.52,N,014160,500,541 억,,452624,N,N,24,N,00,N
20230919,100249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1203,-3,5,-0.25,40010696,33196,36.16,1205,1217,1203,1567,845,1206,1205.29,0.42,0,-4261,1228,1216,1208,1196,1188,1213,1193,542,361,500,860,1,1,108394549,1304,10.11,0.70,12,0.03,119.00,1716.00,2040,20221124,-41.03,1101,20230726,9.26,1672,-28.05,20230131,1101,9.26,20230726,2040,-41.03,20221124,1101,9.26,20230726,1.52,N,014160,500,541 억,,452624,N,N,24,N,00,N
20230919,090249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-1,5,-0.08,5129685,4257,4.64,1205,1205,1205,1567,845,1206,1205.00,0.42,0,0,1228,1216,1208,1196,1188,1213,1193,542,361,500,860,1,1,108394549,1306,10.13,0.70,12,0.00,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.52,N,014160,500,541 억,,452624,N,N,24,N,00,N
20230918,160251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1206,-10,5,-0.82,110247567,91450,124.59,1216,1220,1200,1580,852,1216,1205.55,0.42,0,3678,1226,1220,1211,1205,1196,1224,1209,542,364,500,870,1,1,108394549,1307,10.13,0.70,12,0.08,119.00,1716.00,2040,20221124,-40.88,1101,20230726,9.54,1672,-27.87,20230131,1101,9.54,20230726,2040,-40.88,20221124,1101,9.54,20230726,1.52,N,014160,500,541 억,,451153,N,N,24,N,00,N
20230918,150245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-11,5,-0.90,103784417,86088,117.29,1216,1220,1200,1580,852,1216,1205.56,0.42,0,3730,1226,1220,1211,1205,1196,1224,1209,542,364,500,870,1,1,108394549,1306,10.13,0.70,12,0.08,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.52,N,014160,500,541 억,,451153,N,N,156,N,00,N
20230918,140253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1202,-14,5,-1.15,99130945,82222,112.02,1216,1220,1200,1580,852,1216,1205.65,0.42,0,4065,1226,1220,1211,1205,1196,1224,1209,542,364,500,870,1,1,108394549,1303,10.10,0.70,12,0.08,119.00,1716.00,2040,20221124,-41.08,1101,20230726,9.17,1672,-28.11,20230131,1101,9.17,20230726,2040,-41.08,20221124,1101,9.17,20230726,1.52,N,014160,500,541 억,,451153,N,N,156,N,00,N
20230918,130249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1209,-7,5,-0.58,90943837,75411,102.74,1216,1220,1200,1580,852,1216,1205.98,0.42,0,3862,1226,1220,1211,1205,1196,1224,1209,542,364,500,870,1,1,108394549,1310,10.16,0.70,12,0.07,119.00,1716.00,2040,20221124,-40.74,1101,20230726,9.81,1672,-27.69,20230131,1101,9.81,20230726,2040,-40.74,20221124,1101,9.81,20230726,1.52,N,014160,500,541 억,,451153,N,N,156,N,00,N
20230918,120250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-11,5,-0.90,88267524,73189,99.71,1216,1220,1200,1580,852,1216,1206.02,0.42,0,3797,1226,1220,1211,1205,1196,1224,1209,542,364,500,870,1,1,108394549,1306,10.13,0.70,12,0.07,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.52,N,014160,500,541 억,,451153,N,N,156,N,00,N
20230918,110251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-11,5,-0.90,63812751,52838,71.99,1216,1220,1200,1580,852,1216,1207.71,0.42,0,3003,1226,1220,1211,1205,1196,1224,1209,542,364,500,870,1,1,108394549,1306,10.13,0.70,12,0.05,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.52,N,014160,500,541 억,,451153,N,N,156,N,00,N
20230918,100246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1209,-7,5,-0.58,37088548,30613,41.71,1216,1220,1208,1580,852,1216,1211.53,0.42,0,568,1226,1220,1211,1205,1196,1224,1209,542,364,500,870,1,1,108394549,1310,10.16,0.70,12,0.03,119.00,1716.00,2040,20221124,-40.74,1101,20230726,9.81,1672,-27.69,20230131,1101,9.81,20230726,2040,-40.74,20221124,1101,9.81,20230726,1.52,N,014160,500,541 억,,451153,N,N,156,N,00,N
20230918,090243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1209,-7,5,-0.58,5917234,4872,6.64,1216,1216,1209,1580,852,1216,1214.54,0.42,0,-1949,1226,1220,1211,1205,1196,1224,1209,542,364,500,870,1,1,108394549,1310,10.16,0.70,12,0.00,119.00,1716.00,2040,20221124,-40.74,1101,20230726,9.81,1672,-27.69,20230131,1101,9.81,20230726,2040,-40.74,20221124,1101,9.81,20230726,1.52,N,014160,500,541 억,,451153,N,N,156,N,00,N
20230915,160248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1216,6,2,0.50,88564999,73054,129.16,1202,1217,1202,1573,847,1210,1212.32,0.42,0,-261,1222,1216,1206,1200,1190,1219,1203,542,363,500,870,1,1,108394549,1318,10.22,0.71,12,0.07,119.00,1716.00,2040,20221124,-40.39,1101,20230726,10.45,1672,-27.27,20230131,1101,10.45,20230726,2040,-40.39,20221124,1101,10.45,20230726,1.53,N,014160,500,541 억,,451345,N,N,156,N,00,N
20230915,150250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1212,2,2,0.17,70073721,57841,102.26,1202,1217,1202,1573,847,1210,1211.49,0.42,0,-183,1222,1216,1206,1200,1190,1219,1203,542,363,500,870,1,1,108394549,1314,10.18,0.71,12,0.05,119.00,1716.00,2040,20221124,-40.59,1101,20230726,10.08,1672,-27.51,20230131,1101,10.08,20230726,2040,-40.59,20221124,1101,10.08,20230726,1.53,N,014160,500,541 억,,451345,N,N,156,N,00,N
20230915,140247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1212,2,2,0.17,55429637,45780,80.94,1202,1217,1202,1573,847,1210,1210.78,0.42,0,-285,1222,1216,1206,1200,1190,1219,1203,542,363,500,870,1,1,108394549,1314,10.18,0.71,12,0.04,119.00,1716.00,2040,20221124,-40.59,1101,20230726,10.08,1672,-27.51,20230131,1101,10.08,20230726,2040,-40.59,20221124,1101,10.08,20230726,1.53,N,014160,500,541 억,,451345,N,N,156,N,00,N
20230915,130244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1212,2,2,0.17,53070970,43834,77.50,1202,1217,1202,1573,847,1210,1210.73,0.42,0,-531,1222,1216,1206,1200,1190,1219,1203,542,363,500,870,1,1,108394549,1314,10.18,0.71,12,0.04,119.00,1716.00,2040,20221124,-40.59,1101,20230726,10.08,1672,-27.51,20230131,1101,10.08,20230726,2040,-40.59,20221124,1101,10.08,20230726,1.53,N,014160,500,541 억,,451345,N,N,156,N,00,N
20230915,120247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,0,3,0.00,49122405,40572,71.73,1202,1217,1202,1573,847,1210,1210.75,0.42,0,-776,1222,1216,1206,1200,1190,1219,1203,542,363,500,870,1,1,108394549,1312,10.17,0.71,12,0.04,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.53,N,014160,500,541 억,,451345,N,N,156,N,00,N
20230915,110248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1214,4,2,0.33,28014484,23165,40.95,1202,1217,1202,1573,847,1210,1209.35,0.42,0,-776,1222,1216,1206,1200,1190,1219,1203,542,363,500,870,1,1,108394549,1316,10.20,0.71,12,0.02,119.00,1716.00,2040,20221124,-40.49,1101,20230726,10.26,1672,-27.39,20230131,1101,10.26,20230726,2040,-40.49,20221124,1101,10.26,20230726,1.53,N,014160,500,541 억,,451345,N,N,156,N,00,N
20230915,100249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,0,3,0.00,18478385,15291,27.03,1202,1217,1202,1573,847,1210,1208.45,0.42,0,-781,1222,1216,1206,1200,1190,1219,1203,542,363,500,870,1,1,108394549,1312,10.17,0.71,12,0.01,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.53,N,014160,500,541 억,,451345,N,N,156,N,00,N
20230915,090247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,0,3,0.00,4070178,3377,5.97,1202,1210,1202,1573,847,1210,1205.26,0.42,0,-501,1222,1216,1206,1200,1190,1219,1203,542,363,500,870,1,1,108394549,1312,10.17,0.71,12,0.00,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.53,N,014160,500,541 억,,451345,N,N,156,N,00,N
20230914,160245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,3,2,0.25,68219612,56536,13.22,1207,1212,1196,1569,845,1207,1206.65,0.42,0,-3513,1266,1236,1212,1182,1158,1251,1197,542,362,500,860,1,1,108394549,1312,10.17,0.71,12,0.05,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.54,N,014160,500,541 억,,455339,N,N,156,N,00,N
20230914,150244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1204,-3,5,-0.25,49819395,41294,9.66,1207,1212,1196,1569,845,1207,1206.46,0.42,0,-2820,1266,1236,1212,1182,1158,1251,1197,542,362,500,860,1,1,108394549,1305,10.12,0.70,12,0.04,119.00,1716.00,2040,20221124,-40.98,1101,20230726,9.36,1672,-27.99,20230131,1101,9.36,20230726,2040,-40.98,20221124,1101,9.36,20230726,1.54,N,014160,500,541 억,,455339,N,N,11,N,00,N
20230914,140242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-2,5,-0.17,44272168,36684,8.58,1207,1212,1196,1569,845,1207,1206.85,0.42,0,-3153,1266,1236,1212,1182,1158,1251,1197,542,362,500,860,1,1,108394549,1306,10.13,0.70,12,0.03,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.54,N,014160,500,541 억,,455339,N,N,11,N,00,N
20230914,130241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-7,5,-0.58,43469431,36017,8.42,1207,1212,1196,1569,845,1207,1206.91,0.42,0,-3153,1266,1236,1212,1182,1158,1251,1197,542,362,500,860,1,1,108394549,1301,10.08,0.70,12,0.03,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.54,N,014160,500,541 억,,455339,N,N,11,N,00,N
20230914,120245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-2,5,-0.17,31402303,25998,6.08,1207,1212,1196,1569,845,1207,1207.87,0.42,0,-3152,1266,1236,1212,1182,1158,1251,1197,542,362,500,860,1,1,108394549,1306,10.13,0.70,12,0.02,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.54,N,014160,500,541 억,,455339,N,N,11,N,00,N
20230914,110245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,3,2,0.25,27723390,22950,5.37,1207,1212,1196,1569,845,1207,1207.99,0.42,0,-1633,1266,1236,1212,1182,1158,1251,1197,542,362,500,860,1,1,108394549,1312,10.17,0.71,12,0.02,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.54,N,014160,500,541 억,,455339,N,N,11,N,00,N
20230914,100241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,3,2,0.25,17508799,14506,3.39,1207,1212,1196,1569,845,1207,1207.00,0.42,0,-440,1266,1236,1212,1182,1158,1251,1197,542,362,500,860,1,1,108394549,1312,10.17,0.71,12,0.01,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.54,N,014160,500,541 억,,455339,N,N,11,N,00,N
20230914,090244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1208,1,2,0.08,4106215,3402,0.80,1207,1208,1207,1569,845,1207,1207.00,0.42,0,-165,1266,1236,1212,1182,1158,1251,1197,542,362,500,860,1,1,108394549,1309,10.15,0.70,12,0.00,119.00,1716.00,2040,20221124,-40.78,1101,20230726,9.72,1672,-27.75,20230131,1101,9.72,20230726,2040,-40.78,20221124,1101,9.72,20230726,1.54,N,014160,500,541 억,,455339,N,N,11,N,00,N
20230913,160246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1207,5,2,0.42,521633931,427330,721.62,1202,1242,1188,1562,842,1202,1220.69,0.44,0,-31558,1216,1208,1200,1192,1184,1205,1189,542,360,500,860,1,1,108394549,1308,10.14,0.70,12,0.39,119.00,1716.00,2040,20221124,-40.83,1101,20230726,9.63,1672,-27.81,20230131,1101,9.63,20230726,2040,-40.83,20221124,1101,9.63,20230726,1.53,N,014160,500,541 억,,472912,N,N,11,N,00,N
20230913,150243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1201,-1,5,-0.08,516208818,422804,713.98,1202,1242,1188,1562,842,1202,1220.92,0.44,0,-31719,1216,1208,1200,1192,1184,1205,1189,542,360,500,860,1,1,108394549,1302,10.09,0.70,12,0.39,119.00,1716.00,2040,20221124,-41.13,1101,20230726,9.08,1672,-28.17,20230131,1101,9.08,20230726,2040,-41.13,20221124,1101,9.08,20230726,1.53,N,014160,500,541 억,,472912,N,N,10,N,00,N
20230913,140246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1215,13,2,1.08,494863078,405008,683.93,1202,1242,1188,1562,842,1202,1221.86,0.44,0,-31516,1216,1208,1200,1192,1184,1205,1189,542,360,500,860,1,1,108394549,1317,10.21,0.71,12,0.37,119.00,1716.00,2040,20221124,-40.44,1101,20230726,10.35,1672,-27.33,20230131,1101,10.35,20230726,2040,-40.44,20221124,1101,10.35,20230726,1.53,N,014160,500,541 억,,472912,N,N,10,N,00,N
20230913,130240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1206,4,2,0.33,483727815,395798,668.37,1202,1242,1188,1562,842,1202,1222.16,0.44,0,-31132,1216,1208,1200,1192,1184,1205,1189,542,360,500,860,1,1,108394549,1307,10.13,0.70,12,0.37,119.00,1716.00,2040,20221124,-40.88,1101,20230726,9.54,1672,-27.87,20230131,1101,9.54,20230726,2040,-40.88,20221124,1101,9.54,20230726,1.53,N,014160,500,541 억,,472912,N,N,10,N,00,N
20230913,120245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,8,2,0.67,473567324,387399,654.19,1202,1242,1188,1562,842,1202,1222.43,0.44,0,-27552,1216,1208,1200,1192,1184,1205,1189,542,360,500,860,1,1,108394549,1312,10.17,0.71,12,0.36,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.53,N,014160,500,541 억,,472912,N,N,10,N,00,N
20230913,110244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1207,5,2,0.42,412039546,336264,567.84,1202,1242,1188,1562,842,1202,1225.35,0.44,0,-44274,1216,1208,1200,1192,1184,1205,1189,542,360,500,860,1,1,108394549,1308,10.14,0.70,12,0.31,119.00,1716.00,2040,20221124,-40.83,1101,20230726,9.63,1672,-27.81,20230131,1101,9.63,20230726,2040,-40.83,20221124,1101,9.63,20230726,1.53,N,014160,500,541 억,,472912,N,N,10,N,00,N
20230913,100243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1230,28,2,2.33,323175405,263275,444.59,1202,1242,1188,1562,842,1202,1227.52,0.44,0,-40748,1216,1208,1200,1192,1184,1205,1189,542,360,500,860,1,1,108394549,1333,10.34,0.72,12,0.24,119.00,1716.00,2040,20221124,-39.71,1101,20230726,11.72,1672,-26.44,20230131,1101,11.72,20230726,2040,-39.71,20221124,1101,11.72,20230726,1.53,N,014160,500,541 억,,472912,N,N,10,N,00,N
20230913,090241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1197,-5,5,-0.42,7187,6,0.01,1202,1202,1197,1562,842,1202,1197.83,0.44,0,-5,1216,1208,1200,1192,1184,1205,1189,542,360,500,860,1,1,108394549,1297,10.06,0.70,12,0.00,119.00,1716.00,2040,20221124,-41.32,1101,20230726,8.72,1672,-28.41,20230131,1101,8.72,20230726,2040,-41.32,20221124,1101,8.72,20230726,1.53,N,014160,500,541 억,,472912,N,N,10,N,00,N
20230912,160240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1202,-3,5,-0.25,70989327,59135,98.57,1204,1208,1192,1566,844,1205,1200.46,0.44,0,-7117,1217,1211,1202,1196,1187,1212,1197,542,361,500,860,1,1,108394549,1303,10.10,0.70,12,0.05,119.00,1716.00,2040,20221124,-41.08,1101,20230726,9.17,1672,-28.11,20230131,1101,9.17,20230726,2040,-41.08,20221124,1101,9.17,20230726,1.54,N,014160,500,541 억,,480102,N,N,10,N,00,N
20230912,150243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-5,5,-0.41,52736530,43890,73.16,1204,1208,1198,1566,844,1205,1201.56,0.44,0,-3081,1217,1211,1202,1196,1187,1212,1197,542,361,500,860,1,1,108394549,1301,10.08,0.70,12,0.04,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.54,N,014160,500,541 억,,480102,N,N,22,N,00,N
20230912,140241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1201,-4,5,-0.33,48775904,40589,67.66,1204,1208,1198,1566,844,1205,1201.70,0.44,0,-2383,1217,1211,1202,1196,1187,1212,1197,542,361,500,860,1,1,108394549,1302,10.09,0.70,12,0.04,119.00,1716.00,2040,20221124,-41.13,1101,20230726,9.08,1672,-28.17,20230131,1101,9.08,20230726,2040,-41.13,20221124,1101,9.08,20230726,1.54,N,014160,500,541 억,,480102,N,N,22,N,00,N
20230912,130241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-5,5,-0.41,36365120,30237,50.40,1204,1208,1199,1566,844,1205,1202.67,0.44,0,-1343,1217,1211,1202,1196,1187,1212,1197,542,361,500,860,1,1,108394549,1301,10.08,0.70,12,0.03,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.54,N,014160,500,541 억,,480102,N,N,22,N,00,N
20230912,120235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1202,-3,5,-0.25,33592454,27928,46.55,1204,1208,1199,1566,844,1205,1202.82,0.44,0,-22,1217,1211,1202,1196,1187,1212,1197,542,361,500,860,1,1,108394549,1303,10.10,0.70,12,0.03,119.00,1716.00,2040,20221124,-41.08,1101,20230726,9.17,1672,-28.11,20230131,1101,9.17,20230726,2040,-41.08,20221124,1101,9.17,20230726,1.54,N,014160,500,541 억,,480102,N,N,22,N,00,N
20230912,110238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,0,3,0.00,27679456,23011,38.36,1204,1208,1199,1566,844,1205,1202.88,0.44,0,2158,1217,1211,1202,1196,1187,1212,1197,542,361,500,860,1,1,108394549,1306,10.13,0.70,12,0.02,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.54,N,014160,500,541 억,,480102,N,N,22,N,00,N
20230912,100239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1204,-1,5,-0.08,13922325,11594,19.33,1204,1204,1199,1566,844,1205,1200.82,0.44,0,2641,1217,1211,1202,1196,1187,1212,1197,542,361,500,860,1,1,108394549,1305,10.12,0.70,12,0.01,119.00,1716.00,2040,20221124,-40.98,1101,20230726,9.36,1672,-27.99,20230131,1101,9.36,20230726,2040,-40.98,20221124,1101,9.36,20230726,1.54,N,014160,500,541 억,,480102,N,N,22,N,00,N
20230912,090243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1204,-1,5,-0.08,2456160,2040,3.40,1204,1204,1204,1566,844,1205,1204.00,0.44,0,0,1217,1211,1202,1196,1187,1212,1197,542,361,500,860,1,1,108394549,1305,10.12,0.70,12,0.00,119.00,1716.00,2040,20221124,-40.98,1101,20230726,9.36,1672,-27.99,20230131,1101,9.36,20230726,2040,-40.98,20221124,1101,9.36,20230726,1.54,N,014160,500,541 억,,480102,N,N,22,N,00,N
20230911,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,5,2,0.42,71983048,59929,113.74,1205,1208,1193,1560,840,1200,1201.14,0.44,0,4219,1219,1209,1200,1190,1181,1214,1195,542,360,500,860,1,1,108394549,1306,10.13,0.70,12,0.06,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.55,N,014160,500,541 억,,473779,N,N,22,N,00,N
20230911,150241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1207,7,2,0.58,66559414,55432,105.21,1205,1208,1193,1560,840,1200,1200.74,0.44,0,4396,1219,1209,1200,1190,1181,1214,1195,542,360,500,860,1,1,108394549,1308,10.14,0.70,12,0.05,119.00,1716.00,2040,20221124,-40.83,1101,20230726,9.63,1672,-27.81,20230131,1101,9.63,20230726,2040,-40.83,20221124,1101,9.63,20230726,1.55,N,014160,500,541 억,,473779,N,N,21,N,00,N
20230911,140242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1204,4,2,0.33,63719137,53076,100.73,1205,1207,1193,1560,840,1200,1200.53,0.44,0,3888,1219,1209,1200,1190,1181,1214,1195,542,360,500,860,1,1,108394549,1305,10.12,0.70,12,0.05,119.00,1716.00,2040,20221124,-40.98,1101,20230726,9.36,1672,-27.99,20230131,1101,9.36,20230726,2040,-40.98,20221124,1101,9.36,20230726,1.55,N,014160,500,541 억,,473779,N,N,21,N,00,N
20230911,130241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,5,2,0.42,50644589,42231,80.15,1205,1207,1193,1560,840,1200,1199.23,0.44,0,2893,1219,1209,1200,1190,1181,1214,1195,542,360,500,860,1,1,108394549,1306,10.13,0.70,12,0.04,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.55,N,014160,500,541 억,,473779,N,N,21,N,00,N
20230911,120242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,5,2,0.42,42923710,35826,68.00,1205,1205,1193,1560,840,1200,1198.12,0.44,0,1471,1219,1209,1200,1190,1181,1214,1195,542,360,500,860,1,1,108394549,1306,10.13,0.70,12,0.03,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.55,N,014160,500,541 억,,473779,N,N,21,N,00,N
20230911,110237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1196,-4,5,-0.33,30540471,25514,48.42,1205,1205,1193,1560,840,1200,1197.01,0.44,0,1048,1219,1209,1200,1190,1181,1214,1195,542,360,500,860,1,1,108394549,1296,10.05,0.70,12,0.02,119.00,1716.00,2040,20221124,-41.37,1101,20230726,8.63,1672,-28.47,20230131,1101,8.63,20230726,2040,-41.37,20221124,1101,8.63,20230726,1.55,N,014160,500,541 억,,473779,N,N,21,N,00,N
20230911,100236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1196,-4,5,-0.33,16496004,13769,26.13,1205,1205,1193,1560,840,1200,1198.05,0.44,0,-65,1219,1209,1200,1190,1181,1214,1195,542,360,500,860,1,1,108394549,1296,10.05,0.70,12,0.01,119.00,1716.00,2040,20221124,-41.37,1101,20230726,8.63,1672,-28.47,20230131,1101,8.63,20230726,2040,-41.37,20221124,1101,8.63,20230726,1.55,N,014160,500,541 억,,473779,N,N,21,N,00,N
20230911,090235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,5,2,0.42,703714,586,1.11,1205,1205,1200,1560,840,1200,1200.88,0.44,0,-63,1219,1209,1200,1190,1181,1214,1195,542,360,500,860,1,1,108394549,1306,10.13,0.70,12,0.00,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.55,N,014160,500,541 억,,473779,N,N,21,N,00,N
20230908,160238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-5,5,-0.41,63065408,52611,85.51,1193,1210,1191,1566,844,1205,1198.68,0.44,0,-3414,1219,1211,1204,1196,1189,1208,1193,542,361,500,860,1,1,108394549,1301,10.08,0.70,12,0.05,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.54,N,014160,500,541 억,,477231,N,N,21,N,00,N
20230908,150239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-5,5,-0.41,51601350,43059,69.99,1193,1210,1191,1566,844,1205,1198.39,0.44,0,-2384,1219,1211,1204,1196,1189,1208,1193,542,361,500,860,1,1,108394549,1301,10.08,0.70,12,0.04,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.54,N,014160,500,541 억,,477231,N,N,32,N,00,N
20230908,140239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,0,3,0.00,43026116,35913,58.37,1193,1210,1191,1566,844,1205,1198.07,0.44,0,-2391,1219,1211,1204,1196,1189,1208,1193,542,361,500,860,1,1,108394549,1306,10.13,0.70,12,0.03,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.54,N,014160,500,541 억,,477231,N,N,32,N,00,N
20230908,130242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,0,3,0.00,39577180,33039,53.70,1193,1210,1191,1566,844,1205,1197.89,0.44,0,-2396,1219,1211,1204,1196,1189,1208,1193,542,361,500,860,1,1,108394549,1306,10.13,0.70,12,0.03,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.54,N,014160,500,541 억,,477231,N,N,32,N,00,N
20230908,120246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-5,5,-0.41,35734308,29839,48.50,1193,1210,1191,1566,844,1205,1197.57,0.44,0,-1988,1219,1211,1204,1196,1189,1208,1193,542,361,500,860,1,1,108394549,1301,10.08,0.70,12,0.03,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.54,N,014160,500,541 억,,477231,N,N,32,N,00,N
20230908,110240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1199,-6,5,-0.50,28648817,23911,38.86,1193,1210,1191,1566,844,1205,1198.14,0.44,0,-3040,1219,1211,1204,1196,1189,1208,1193,542,361,500,860,1,1,108394549,1300,10.08,0.70,12,0.02,119.00,1716.00,2040,20221124,-41.23,1101,20230726,8.90,1672,-28.29,20230131,1101,8.90,20230726,2040,-41.23,20221124,1101,8.90,20230726,1.54,N,014160,500,541 억,,477231,N,N,32,N,00,N
20230908,100239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1199,-6,5,-0.50,24891191,20775,33.77,1193,1210,1191,1566,844,1205,1198.13,0.44,0,-3045,1219,1211,1204,1196,1189,1208,1193,542,361,500,860,1,1,108394549,1300,10.08,0.70,12,0.02,119.00,1716.00,2040,20221124,-41.23,1101,20230726,8.90,1672,-28.29,20230131,1101,8.90,20230726,2040,-41.23,20221124,1101,8.90,20230726,1.54,N,014160,500,541 억,,477231,N,N,32,N,00,N
20230908,090244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-5,5,-0.41,3233074,2711,4.41,1193,1200,1191,1566,844,1205,1192.58,0.44,0,-9,1219,1211,1204,1196,1189,1208,1193,542,361,500,860,1,1,108394549,1301,10.08,0.70,12,0.00,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.54,N,014160,500,541 억,,477231,N,N,32,N,00,N
20230907,160240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-5,5,-0.41,73873642,61516,106.45,1210,1212,1197,1573,847,1210,1200.88,0.45,0,-9004,1221,1215,1209,1203,1197,1216,1204,542,363,500,870,1,1,108394549,1306,10.13,0.70,12,0.06,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.52,N,014160,500,541 억,,492764,N,N,32,N,00,N
20230907,150238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1201,-9,5,-0.74,70581370,58781,101.72,1210,1212,1197,1573,847,1210,1200.75,0.45,0,-8771,1221,1215,1209,1203,1197,1216,1204,542,363,500,870,1,1,108394549,1302,10.09,0.70,12,0.05,119.00,1716.00,2040,20221124,-41.13,1101,20230726,9.08,1672,-28.17,20230131,1101,9.08,20230726,2040,-41.13,20221124,1101,9.08,20230726,1.52,N,014160,500,541 억,,492764,N,N,45,N,00,N
20230907,140238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-10,5,-0.83,66461052,55349,95.78,1210,1212,1197,1573,847,1210,1200.76,0.45,0,-8237,1221,1215,1209,1203,1197,1216,1204,542,363,500,870,1,1,108394549,1301,10.08,0.70,12,0.05,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.52,N,014160,500,541 억,,492764,N,N,45,N,00,N
20230907,130239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-10,5,-0.83,55691603,46375,80.25,1210,1212,1197,1573,847,1210,1200.90,0.45,0,-5219,1221,1215,1209,1203,1197,1216,1204,542,363,500,870,1,1,108394549,1301,10.08,0.70,12,0.04,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.52,N,014160,500,541 억,,492764,N,N,45,N,00,N
20230907,120241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1202,-8,5,-0.66,54544296,45419,78.60,1210,1212,1197,1573,847,1210,1200.91,0.45,0,-4419,1221,1215,1209,1203,1197,1216,1204,542,363,500,870,1,1,108394549,1303,10.10,0.70,12,0.04,119.00,1716.00,2040,20221124,-41.08,1101,20230726,9.17,1672,-28.11,20230131,1101,9.17,20230726,2040,-41.08,20221124,1101,9.17,20230726,1.52,N,014160,500,541 억,,492764,N,N,45,N,00,N
20230907,110239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1202,-8,5,-0.66,49999932,41630,72.04,1210,1212,1197,1573,847,1210,1201.06,0.45,0,-3929,1221,1215,1209,1203,1197,1216,1204,542,363,500,870,1,1,108394549,1303,10.10,0.70,12,0.04,119.00,1716.00,2040,20221124,-41.08,1101,20230726,9.17,1672,-28.11,20230131,1101,9.17,20230726,2040,-41.08,20221124,1101,9.17,20230726,1.52,N,014160,500,541 억,,492764,N,N,45,N,00,N
20230907,100239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1200,-10,5,-0.83,30740973,25562,44.23,1210,1212,1200,1573,847,1210,1202.60,0.45,0,-1364,1221,1215,1209,1203,1197,1216,1204,542,363,500,870,1,1,108394549,1301,10.08,0.70,12,0.02,119.00,1716.00,2040,20221124,-41.18,1101,20230726,8.99,1672,-28.23,20230131,1101,8.99,20230726,2040,-41.18,20221124,1101,8.99,20230726,1.52,N,014160,500,541 억,,492764,N,N,45,N,00,N
20230907,090240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,0,3,0.00,617100,510,0.88,1210,1210,1210,1573,847,1210,1210.00,0.45,0,-457,1221,1215,1209,1203,1197,1216,1204,542,363,500,870,1,1,108394549,1312,10.17,0.71,12,0.00,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.52,N,014160,500,541 억,,492764,N,N,45,N,00,N
20230906,160237,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1210,-2,5,-0.17,69714919,57787,23.69,1210,1215,1203,1575,849,1212,1206.41,0.46,0,2060,1313,1262,1230,1179,1147,1288,1205,542,363,500,870,1,1,108394549,1312,10.17,0.71,12,0.05,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.57,N,014160,500,541 억,,493241,N,N,45,N,00,N
20230906,150237,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1207,-5,5,-0.41,64545026,53511,21.94,1210,1215,1203,1575,849,1212,1206.20,0.46,0,2668,1313,1262,1230,1179,1147,1288,1205,542,363,500,870,1,1,108394549,1308,10.14,0.70,12,0.05,119.00,1716.00,2040,20221124,-40.83,1101,20230726,9.63,1672,-27.81,20230131,1101,9.63,20230726,2040,-40.83,20221124,1101,9.63,20230726,1.57,N,014160,500,541 억,,493241,N,N,69,N,00,N
20230906,140239,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1205,-7,5,-0.58,48788043,40423,16.57,1210,1215,1203,1575,849,1212,1206.94,0.46,0,3525,1313,1262,1230,1179,1147,1288,1205,542,363,500,870,1,1,108394549,1306,10.13,0.70,12,0.04,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.57,N,014160,500,541 억,,493241,N,N,69,N,00,N
20230906,130239,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1204,-8,5,-0.66,46630289,38633,15.84,1210,1215,1203,1575,849,1212,1207.01,0.46,0,3546,1313,1262,1230,1179,1147,1288,1205,542,363,500,870,1,1,108394549,1305,10.12,0.70,12,0.04,119.00,1716.00,2040,20221124,-40.98,1101,20230726,9.36,1672,-27.99,20230131,1101,9.36,20230726,2040,-40.98,20221124,1101,9.36,20230726,1.57,N,014160,500,541 억,,493241,N,N,69,N,00,N
20230906,120241,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1205,-7,5,-0.58,31985817,26482,10.86,1210,1215,1204,1575,849,1212,1207.83,0.46,0,2146,1313,1262,1230,1179,1147,1288,1205,542,363,500,870,1,1,108394549,1306,10.13,0.70,12,0.02,119.00,1716.00,2040,20221124,-40.93,1101,20230726,9.45,1672,-27.93,20230131,1101,9.45,20230726,2040,-40.93,20221124,1101,9.45,20230726,1.57,N,014160,500,541 억,,493241,N,N,69,N,00,N
20230906,110239,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1204,-8,5,-0.66,16779926,13889,5.69,1210,1215,1204,1575,849,1212,1208.15,0.46,0,-139,1313,1262,1230,1179,1147,1288,1205,542,363,500,870,1,1,108394549,1305,10.12,0.70,12,0.01,119.00,1716.00,2040,20221124,-40.98,1101,20230726,9.36,1672,-27.99,20230131,1101,9.36,20230726,2040,-40.98,20221124,1101,9.36,20230726,1.57,N,014160,500,541 억,,493241,N,N,69,N,00,N
20230906,100234,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1209,-3,5,-0.25,8314402,6878,2.82,1210,1215,1206,1575,849,1212,1208.84,0.46,0,-1144,1313,1262,1230,1179,1147,1288,1205,542,363,500,870,1,1,108394549,1310,10.16,0.70,12,0.01,119.00,1716.00,2040,20221124,-40.74,1101,20230726,9.81,1672,-27.69,20230131,1101,9.81,20230726,2040,-40.74,20221124,1101,9.81,20230726,1.57,N,014160,500,541 억,,493241,N,N,69,N,00,N
20230906,090237,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,1210,-2,5,-0.17,349725,289,0.12,1210,1215,1210,1575,849,1212,1210.12,0.46,0,-289,1313,1262,1230,1179,1147,1288,1205,542,363,500,870,1,1,108394549,1312,10.17,0.71,12,0.00,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.57,N,014160,500,541 억,,493241,N,N,69,N,00,N
20230905,160235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1212,16,2,1.34,297409541,243321,262.55,1198,1281,1198,1554,838,1196,1222.29,0.50,0,-46807,1233,1214,1205,1186,1177,1210,1182,542,358,500,860,1,1,108394549,1314,10.18,0.71,12,0.22,119.00,1716.00,2040,20221124,-40.59,1101,20230726,10.08,1672,-27.51,20230131,1101,10.08,20230726,2040,-40.59,20221124,1101,10.08,20230726,1.57,N,014160,500,541 억,,540665,N,N,69,N,00,N
20230905,150244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,14,2,1.17,286934331,234672,253.22,1198,1281,1198,1554,838,1196,1222.70,0.50,0,-46359,1233,1214,1205,1186,1177,1210,1182,542,358,500,860,1,1,108394549,1312,10.17,0.71,12,0.22,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.57,N,014160,500,541 억,,540665,N,N,212,N,00,N
20230905,140238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,17,2,1.42,275380464,225115,242.91,1198,1281,1198,1554,838,1196,1223.29,0.50,0,-46668,1233,1214,1205,1186,1177,1210,1182,542,358,500,860,1,1,108394549,1315,10.19,0.71,12,0.21,119.00,1716.00,2040,20221124,-40.54,1101,20230726,10.17,1672,-27.45,20230131,1101,10.17,20230726,2040,-40.54,20221124,1101,10.17,20230726,1.57,N,014160,500,541 억,,540665,N,N,212,N,00,N
20230905,130228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1211,15,2,1.25,270623743,221189,238.67,1198,1281,1198,1554,838,1196,1223.50,0.50,0,-46391,1233,1214,1205,1186,1177,1210,1182,542,358,500,860,1,1,108394549,1313,10.18,0.71,12,0.20,119.00,1716.00,2040,20221124,-40.64,1101,20230726,9.99,1672,-27.57,20230131,1101,9.99,20230726,2040,-40.64,20221124,1101,9.99,20230726,1.57,N,014160,500,541 억,,540665,N,N,212,N,00,N
20230905,120237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,17,2,1.42,263427036,215254,232.27,1198,1281,1198,1554,838,1196,1223.80,0.50,0,-46077,1233,1214,1205,1186,1177,1210,1182,542,358,500,860,1,1,108394549,1315,10.19,0.71,12,0.20,119.00,1716.00,2040,20221124,-40.54,1101,20230726,10.17,1672,-27.45,20230131,1101,10.17,20230726,2040,-40.54,20221124,1101,10.17,20230726,1.57,N,014160,500,541 억,,540665,N,N,212,N,00,N
20230905,110238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1206,10,2,0.84,234297882,191106,206.21,1198,1281,1198,1554,838,1196,1226.01,0.50,0,-45054,1233,1214,1205,1186,1177,1210,1182,542,358,500,860,1,1,108394549,1307,10.13,0.70,12,0.18,119.00,1716.00,2040,20221124,-40.88,1101,20230726,9.54,1672,-27.87,20230131,1101,9.54,20230726,2040,-40.88,20221124,1101,9.54,20230726,1.57,N,014160,500,541 억,,540665,N,N,212,N,00,N
20230905,100235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,14,2,1.17,215540949,175575,189.45,1198,1281,1198,1554,838,1196,1227.63,0.50,0,-41863,1233,1214,1205,1186,1177,1210,1182,542,358,500,860,1,1,108394549,1312,10.17,0.71,12,0.16,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.57,N,014160,500,541 억,,540665,N,N,212,N,00,N
20230905,090233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1248,52,2,4.35,72996306,58997,63.66,1198,1281,1198,1554,838,1196,1237.29,0.50,0,-20957,1233,1214,1205,1186,1177,1210,1182,542,358,500,860,1,1,108394549,1353,10.49,0.73,12,0.05,119.00,1716.00,2040,20221124,-38.82,1101,20230726,13.35,1672,-25.36,20230131,1101,13.35,20230726,2040,-38.82,20221124,1101,13.35,20230726,1.57,N,014160,500,541 억,,540665,N,N,212,N,00,N
20230904,160234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1196,-28,5,-2.29,110587137,91765,102.89,1208,1224,1196,1591,857,1224,1205.11,0.51,0,-3752,1248,1236,1223,1211,1198,1242,1217,542,367,500,880,1,1,108394549,1296,10.05,0.70,12,0.08,119.00,1716.00,2040,20221124,-41.37,1101,20230726,8.63,1672,-28.47,20230131,1101,8.63,20230726,2040,-41.37,20221124,1101,8.63,20230726,1.58,N,014160,500,541 억,,552032,N,N,212,N,00,N
20230904,150230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1206,-18,5,-1.47,96466475,79965,89.66,1208,1224,1198,1591,857,1224,1206.36,0.51,0,-3502,1248,1236,1223,1211,1198,1242,1217,542,367,500,880,1,1,108394549,1307,10.13,0.70,12,0.07,119.00,1716.00,2040,20221124,-40.88,1101,20230726,9.54,1672,-27.87,20230131,1101,9.54,20230726,2040,-40.88,20221124,1101,9.54,20230726,1.58,N,014160,500,541 억,,552032,N,N,15,N,00,N
20230904,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1209,-15,5,-1.23,53967994,44607,50.01,1208,1224,1206,1591,857,1224,1209.85,0.51,0,-2934,1248,1236,1223,1211,1198,1242,1217,542,367,500,880,1,1,108394549,1310,10.16,0.70,12,0.04,119.00,1716.00,2040,20221124,-40.74,1101,20230726,9.81,1672,-27.69,20230131,1101,9.81,20230726,2040,-40.74,20221124,1101,9.81,20230726,1.58,N,014160,500,541 억,,552032,N,N,15,N,00,N
20230904,130234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,-11,5,-0.90,51305630,42404,47.54,1208,1224,1206,1591,857,1224,1209.92,0.51,0,-1510,1248,1236,1223,1211,1198,1242,1217,542,367,500,880,1,1,108394549,1315,10.19,0.71,12,0.04,119.00,1716.00,2040,20221124,-40.54,1101,20230726,10.17,1672,-27.45,20230131,1101,10.17,20230726,2040,-40.54,20221124,1101,10.17,20230726,1.58,N,014160,500,541 억,,552032,N,N,15,N,00,N
20230904,120230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,-14,5,-1.14,40829004,33737,37.83,1208,1224,1206,1591,857,1224,1210.21,0.51,0,-1493,1248,1236,1223,1211,1198,1242,1217,542,367,500,880,1,1,108394549,1312,10.17,0.71,12,0.03,119.00,1716.00,2040,20221124,-40.69,1101,20230726,9.90,1672,-27.63,20230131,1101,9.90,20230726,2040,-40.69,20221124,1101,9.90,20230726,1.58,N,014160,500,541 억,,552032,N,N,15,N,00,N
20230904,110227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1208,-16,5,-1.31,26539098,21914,24.57,1208,1224,1206,1591,857,1224,1211.06,0.51,0,-1930,1248,1236,1223,1211,1198,1242,1217,542,367,500,880,1,1,108394549,1309,10.15,0.70,12,0.02,119.00,1716.00,2040,20221124,-40.78,1101,20230726,9.72,1672,-27.75,20230131,1101,9.72,20230726,2040,-40.78,20221124,1101,9.72,20230726,1.58,N,014160,500,541 억,,552032,N,N,15,N,00,N
20230904,100225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1214,-10,5,-0.82,21107901,17423,19.53,1208,1224,1206,1591,857,1224,1211.50,0.51,0,-1499,1248,1236,1223,1211,1198,1242,1217,542,367,500,880,1,1,108394549,1316,10.20,0.71,12,0.02,119.00,1716.00,2040,20221124,-40.49,1101,20230726,10.26,1672,-27.39,20230131,1101,10.26,20230726,2040,-40.49,20221124,1101,10.26,20230726,1.58,N,014160,500,541 억,,552032,N,N,15,N,00,N
20230904,090230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1211,-13,5,-1.06,5169680,4280,4.80,1208,1211,1207,1591,857,1224,1207.87,0.51,0,-304,1248,1236,1223,1211,1198,1242,1217,542,367,500,880,1,1,108394549,1313,10.18,0.71,12,0.00,119.00,1716.00,2040,20221124,-40.64,1101,20230726,9.99,1672,-27.57,20230131,1101,9.99,20230726,2040,-40.64,20221124,1101,9.99,20230726,1.58,N,014160,500,541 억,,552032,N,N,15,N,00,N
20230901,160228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1224,1,2,0.08,105878951,86776,114.80,1210,1235,1210,1589,857,1223,1220.14,0.51,0,-2818,1243,1232,1226,1215,1209,1230,1213,542,366,500,880,1,1,108394549,1327,10.29,0.71,12,0.08,119.00,1716.00,2040,20221124,-40.00,1101,20230726,11.17,1672,-26.79,20230131,1101,11.17,20230726,2040,-40.00,20221124,1101,11.17,20230726,1.62,N,014160,500,541 억,,557120,N,N,15,N,00,N
20230901,150231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1223,0,3,0.00,84235068,69044,91.34,1210,1235,1210,1589,857,1223,1220.02,0.51,0,4285,1243,1232,1226,1215,1209,1230,1213,542,366,500,880,1,1,108394549,1326,10.28,0.71,12,0.06,119.00,1716.00,2040,20221124,-40.05,1101,20230726,11.08,1672,-26.85,20230131,1101,11.08,20230726,2040,-40.05,20221124,1101,11.08,20230726,1.62,N,014160,500,541 억,,557120,N,N,5,N,00,N
20230901,140229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1222,-1,5,-0.08,81397312,66722,88.27,1210,1235,1210,1589,857,1223,1219.95,0.51,0,5155,1243,1232,1226,1215,1209,1230,1213,542,366,500,880,1,1,108394549,1325,10.27,0.71,12,0.06,119.00,1716.00,2040,20221124,-40.10,1101,20230726,10.99,1672,-26.91,20230131,1101,10.99,20230726,2040,-40.10,20221124,1101,10.99,20230726,1.62,N,014160,500,541 억,,557120,N,N,5,N,00,N
20230901,130228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1220,-3,5,-0.25,74812067,61325,81.13,1210,1235,1210,1589,857,1223,1219.93,0.51,0,5155,1243,1232,1226,1215,1209,1230,1213,542,366,500,880,1,1,108394549,1322,10.25,0.71,12,0.06,119.00,1716.00,2040,20221124,-40.20,1101,20230726,10.81,1672,-27.03,20230131,1101,10.81,20230726,2040,-40.20,20221124,1101,10.81,20230726,1.62,N,014160,500,541 억,,557120,N,N,5,N,00,N
20230901,120228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1221,-2,5,-0.16,60295458,49417,65.38,1210,1235,1210,1589,857,1223,1220.14,0.51,0,5144,1243,1232,1226,1215,1209,1230,1213,542,366,500,880,1,1,108394549,1323,10.26,0.71,12,0.05,119.00,1716.00,2040,20221124,-40.15,1101,20230726,10.90,1672,-26.97,20230131,1101,10.90,20230726,2040,-40.15,20221124,1101,10.90,20230726,1.62,N,014160,500,541 억,,557120,N,N,5,N,00,N
20230901,110229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1231,8,2,0.65,53497416,43862,58.03,1210,1235,1210,1589,857,1223,1219.68,0.51,0,5879,1243,1232,1226,1215,1209,1230,1213,542,366,500,880,1,1,108394549,1334,10.34,0.72,12,0.04,119.00,1716.00,2040,20221124,-39.66,1101,20230726,11.81,1672,-26.38,20230131,1101,11.81,20230726,2040,-39.66,20221124,1101,11.81,20230726,1.62,N,014160,500,541 억,,557120,N,N,5,N,00,N
20230901,100228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1222,-1,5,-0.08,31321095,25753,34.07,1210,1222,1210,1589,857,1223,1216.21,0.51,0,7798,1243,1232,1226,1215,1209,1230,1213,542,366,500,880,1,1,108394549,1325,10.27,0.71,12,0.02,119.00,1716.00,2040,20221124,-40.10,1101,20230726,10.99,1672,-26.91,20230131,1101,10.99,20230726,2040,-40.10,20221124,1101,10.99,20230726,1.62,N,014160,500,541 억,,557120,N,N,5,N,00,N
20230901,090226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1221,-2,5,-0.16,6081471,5026,6.65,1210,1221,1210,1589,857,1223,1210.00,0.51,0,830,1243,1232,1226,1215,1209,1230,1213,542,366,500,880,1,1,108394549,1323,10.26,0.71,12,0.00,119.00,1716.00,2040,20221124,-40.15,1101,20230726,10.90,1672,-26.97,20230131,1101,10.90,20230726,2040,-40.15,20221124,1101,10.90,20230726,1.62,N,014160,500,541 억,,557120,N,N,5,N,00,N