KissMeData/014160/price/prices-20240201.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
20240229,160304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1198,3,2,0.25,148651762,124223,65.16,1192,1207,1188,1553,837,1195,1196.65,0.37,0,-14542,1206,1200,1191,1185,1176,1203,1188,542,358,500,860,1,1,108394549,1299,10.07,0.70,12,0.11,119.00,1716.00,1544,20230224,-22.41,1069,20231023,12.07,1419,-15.57,20240110,1123,6.68,20240104,1523,-21.34,20230307,1069,12.07,20231023,1.04,N,014160,500,541 억,,401104,N,N,187,N,00,N
20240229,150304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1199,4,2,0.33,135056717,112874,59.21,1192,1207,1188,1553,837,1195,1196.53,0.37,0,-14480,1206,1200,1191,1185,1176,1203,1188,542,358,500,860,1,1,108394549,1300,10.08,0.70,12,0.10,119.00,1716.00,1544,20230224,-22.34,1069,20231023,12.16,1419,-15.50,20240110,1123,6.77,20240104,1523,-21.27,20230307,1069,12.16,20231023,1.04,N,014160,500,541 억,,401104,N,N,534,N,00,N
20240229,140305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1199,4,2,0.33,100465540,83978,44.05,1192,1207,1188,1553,837,1195,1196.33,0.37,0,-11507,1206,1200,1191,1185,1176,1203,1188,542,358,500,860,1,1,108394549,1300,10.08,0.70,12,0.08,119.00,1716.00,1544,20230224,-22.34,1069,20231023,12.16,1419,-15.50,20240110,1123,6.77,20240104,1523,-21.27,20230307,1069,12.16,20231023,1.04,N,014160,500,541 억,,401104,N,N,534,N,00,N
20240229,130305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1203,8,2,0.67,80205327,67054,35.17,1192,1207,1188,1553,837,1195,1196.13,0.37,0,-9939,1206,1200,1191,1185,1176,1203,1188,542,358,500,860,1,1,108394549,1304,10.11,0.70,12,0.06,119.00,1716.00,1544,20230224,-22.09,1069,20231023,12.54,1419,-15.22,20240110,1123,7.12,20240104,1523,-21.01,20230307,1069,12.54,20231023,1.04,N,014160,500,541 억,,401104,N,N,534,N,00,N
20240229,120305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,10,2,0.84,69702125,58320,30.59,1192,1207,1188,1553,837,1195,1195.17,0.37,0,-8299,1206,1200,1191,1185,1176,1203,1188,542,358,500,860,1,1,108394549,1306,10.13,0.70,12,0.05,119.00,1716.00,1544,20230224,-21.96,1069,20231023,12.72,1419,-15.08,20240110,1123,7.30,20240104,1523,-20.88,20230307,1069,12.72,20231023,1.04,N,014160,500,541 억,,401104,N,N,534,N,00,N
20240229,110306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1206,11,2,0.92,52217572,43752,22.95,1192,1207,1188,1553,837,1195,1193.49,0.37,0,-7859,1206,1200,1191,1185,1176,1203,1188,542,358,500,860,1,1,108394549,1307,10.13,0.70,12,0.04,119.00,1716.00,1544,20230224,-21.89,1069,20231023,12.82,1419,-15.01,20240110,1123,7.39,20240104,1523,-20.81,20230307,1069,12.82,20231023,1.04,N,014160,500,541 억,,401104,N,N,534,N,00,N
20240229,100306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1192,-3,5,-0.25,31935765,26833,14.08,1192,1195,1188,1553,837,1195,1190.15,0.37,0,-8149,1206,1200,1191,1185,1176,1203,1188,542,358,500,860,1,1,108394549,1292,10.02,0.69,12,0.02,119.00,1716.00,1544,20230224,-22.80,1069,20231023,11.51,1419,-16.00,20240110,1123,6.14,20240104,1523,-21.73,20230307,1069,11.51,20231023,1.04,N,014160,500,541 억,,401104,N,N,534,N,00,N
20240229,090306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1191,-4,5,-0.33,4549507,3817,2.00,1192,1195,1191,1553,837,1195,1191.84,0.37,0,-2301,1206,1200,1191,1185,1176,1203,1188,542,358,500,860,1,1,108394549,1291,10.01,0.69,12,0.00,119.00,1716.00,1544,20230224,-22.86,1069,20231023,11.41,1419,-16.07,20240110,1123,6.06,20240104,1523,-21.80,20230307,1069,11.41,20231023,1.04,N,014160,500,541 억,,401104,N,N,534,N,00,N
20240228,160247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1195,2,2,0.17,226069341,190296,77.14,1190,1197,1182,1550,836,1193,1187.79,0.37,0,-26645,1229,1211,1202,1184,1175,1206,1179,542,357,500,850,1,1,108394549,1295,10.04,0.70,12,0.18,119.00,1716.00,1556,20230222,-23.20,1069,20231023,11.79,1419,-15.79,20240110,1123,6.41,20240104,1535,-22.15,20230228,1069,11.79,20231023,1.05,N,014160,500,541 억,,406053,N,N,534,N,00,N
20240228,150251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1187,-6,5,-0.50,196598597,165574,67.12,1190,1197,1182,1550,836,1193,1187.36,0.37,0,-27565,1229,1211,1202,1184,1175,1206,1179,542,357,500,850,1,1,108394549,1287,9.97,0.69,12,0.15,119.00,1716.00,1556,20230222,-23.71,1069,20231023,11.04,1419,-16.35,20240110,1123,5.70,20240104,1535,-22.67,20230228,1069,11.04,20231023,1.05,N,014160,500,541 억,,406053,N,N,41,N,00,N
20240228,140305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1187,-6,5,-0.50,183126883,154226,62.52,1190,1197,1182,1550,836,1193,1187.37,0.37,0,-26518,1229,1211,1202,1184,1175,1206,1179,542,357,500,850,1,1,108394549,1287,9.97,0.69,12,0.14,119.00,1716.00,1556,20230222,-23.71,1069,20231023,11.04,1419,-16.35,20240110,1123,5.70,20240104,1535,-22.67,20230228,1069,11.04,20231023,1.05,N,014160,500,541 억,,406053,N,N,41,N,00,N
20240228,130305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1190,-3,5,-0.25,159933323,134719,54.61,1190,1197,1182,1550,836,1193,1187.14,0.37,0,-23240,1229,1211,1202,1184,1175,1206,1179,542,357,500,850,1,1,108394549,1290,10.00,0.69,12,0.12,119.00,1716.00,1556,20230222,-23.52,1069,20231023,11.32,1419,-16.14,20240110,1123,5.97,20240104,1535,-22.48,20230228,1069,11.32,20231023,1.05,N,014160,500,541 억,,406053,N,N,41,N,00,N
20240228,120307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1191,-2,5,-0.17,151618975,127725,51.78,1190,1197,1182,1550,836,1193,1187.05,0.37,0,-21867,1229,1211,1202,1184,1175,1206,1179,542,357,500,850,1,1,108394549,1291,10.01,0.69,12,0.12,119.00,1716.00,1556,20230222,-23.46,1069,20231023,11.41,1419,-16.07,20240110,1123,6.06,20240104,1535,-22.41,20230228,1069,11.41,20231023,1.05,N,014160,500,541 억,,406053,N,N,41,N,00,N
20240228,110253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1184,-9,5,-0.75,122008263,102761,41.66,1190,1197,1182,1550,836,1193,1187.27,0.37,0,-10410,1229,1211,1202,1184,1175,1206,1179,542,357,500,850,1,1,108394549,1283,9.95,0.69,12,0.09,119.00,1716.00,1556,20230222,-23.91,1069,20231023,10.76,1419,-16.56,20240110,1123,5.43,20240104,1535,-22.87,20230228,1069,10.76,20231023,1.05,N,014160,500,541 억,,406053,N,N,41,N,00,N
20240228,100304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1185,-8,5,-0.67,87898337,73977,29.99,1190,1197,1182,1550,836,1193,1188.15,0.37,0,-3145,1229,1211,1202,1184,1175,1206,1179,542,357,500,850,1,1,108394549,1284,9.96,0.69,12,0.07,119.00,1716.00,1556,20230222,-23.84,1069,20231023,10.85,1419,-16.49,20240110,1123,5.52,20240104,1535,-22.80,20230228,1069,10.85,20231023,1.05,N,014160,500,541 억,,406053,N,N,41,N,00,N
20240228,090304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1190,-3,5,-0.25,18553394,15581,6.32,1190,1196,1190,1550,836,1193,1190.70,0.37,0,1914,1229,1211,1202,1184,1175,1206,1179,542,357,500,850,1,1,108394549,1290,10.00,0.69,12,0.01,119.00,1716.00,1556,20230222,-23.52,1069,20231023,11.32,1419,-16.14,20240110,1123,5.97,20240104,1535,-22.48,20230228,1069,11.32,20231023,1.05,N,014160,500,541 억,,406053,N,N,41,N,00,N
20240227,160306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1193,-27,5,-2.21,295392081,246529,69.50,1219,1220,1193,1586,854,1220,1198.21,0.40,0,-20802,1270,1245,1225,1200,1180,1235,1190,542,366,500,870,1,1,108394549,1293,10.03,0.70,12,0.23,119.00,1716.00,1572,20230221,-24.11,1069,20231023,11.60,1419,-15.93,20240110,1123,6.23,20240104,1535,-22.28,20230228,1069,11.60,20231023,1.05,N,014160,500,541 억,,429949,N,N,41,N,00,N
20240227,150305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1195,-25,5,-2.05,271448742,226464,63.85,1219,1220,1193,1586,854,1220,1198.64,0.40,0,-19676,1270,1245,1225,1200,1180,1235,1190,542,366,500,870,1,1,108394549,1295,10.04,0.70,12,0.21,119.00,1716.00,1572,20230221,-23.98,1069,20231023,11.79,1419,-15.79,20240110,1123,6.41,20240104,1535,-22.15,20230228,1069,11.79,20231023,1.05,N,014160,500,541 억,,429949,N,N,69,N,00,N
20240227,140306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1193,-27,5,-2.21,238552089,198932,56.09,1219,1220,1193,1586,854,1220,1199.16,0.40,0,-17714,1270,1245,1225,1200,1180,1235,1190,542,366,500,870,1,1,108394549,1293,10.03,0.70,12,0.18,119.00,1716.00,1572,20230221,-24.11,1069,20231023,11.60,1419,-15.93,20240110,1123,6.23,20240104,1535,-22.28,20230228,1069,11.60,20231023,1.05,N,014160,500,541 억,,429949,N,N,69,N,00,N
20240227,130246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1196,-24,5,-1.97,204863666,170735,48.14,1219,1220,1195,1586,854,1220,1199.89,0.40,0,-18008,1270,1245,1225,1200,1180,1235,1190,542,366,500,870,1,1,108394549,1296,10.05,0.70,12,0.16,119.00,1716.00,1572,20230221,-23.92,1069,20231023,11.88,1419,-15.72,20240110,1123,6.50,20240104,1535,-22.08,20230228,1069,11.88,20231023,1.05,N,014160,500,541 억,,429949,N,N,69,N,00,N
20240227,120306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1195,-25,5,-2.05,187893889,156537,44.13,1219,1220,1195,1586,854,1220,1200.32,0.40,0,-16914,1270,1245,1225,1200,1180,1235,1190,542,366,500,870,1,1,108394549,1295,10.04,0.70,12,0.14,119.00,1716.00,1572,20230221,-23.98,1069,20231023,11.79,1419,-15.79,20240110,1123,6.41,20240104,1535,-22.15,20230228,1069,11.79,20231023,1.05,N,014160,500,541 억,,429949,N,N,69,N,00,N
20240227,110305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1197,-23,5,-1.89,157668363,131275,37.01,1219,1220,1195,1586,854,1220,1201.05,0.40,0,-13594,1270,1245,1225,1200,1180,1235,1190,542,366,500,870,1,1,108394549,1297,10.06,0.70,12,0.12,119.00,1716.00,1572,20230221,-23.85,1069,20231023,11.97,1419,-15.64,20240110,1123,6.59,20240104,1535,-22.02,20230228,1069,11.97,20231023,1.05,N,014160,500,541 억,,429949,N,N,69,N,00,N
20240227,100304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1198,-22,5,-1.80,129327622,107601,30.34,1219,1220,1195,1586,854,1220,1201.92,0.40,0,-12885,1270,1245,1225,1200,1180,1235,1190,542,366,500,870,1,1,108394549,1299,10.07,0.70,12,0.10,119.00,1716.00,1572,20230221,-23.79,1069,20231023,12.07,1419,-15.57,20240110,1123,6.68,20240104,1535,-21.95,20230228,1069,12.07,20231023,1.05,N,014160,500,541 억,,429949,N,N,69,N,00,N
20240227,090304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1205,-15,5,-1.23,9261175,7687,2.17,1219,1220,1200,1586,854,1220,1204.78,0.40,0,-1561,1270,1245,1225,1200,1180,1235,1190,542,366,500,870,1,1,108394549,1306,10.13,0.70,12,0.01,119.00,1716.00,1572,20230221,-23.35,1069,20231023,12.72,1419,-15.08,20240110,1123,7.30,20240104,1535,-21.50,20230228,1069,12.72,20231023,1.05,N,014160,500,541 억,,429949,N,N,69,N,00,N
20240226,160303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1220,-25,5,-2.01,427868838,352165,99.67,1250,1250,1205,1618,872,1245,1214.97,0.41,0,-16707,1295,1270,1256,1231,1217,1263,1224,542,373,500,890,1,1,108394549,1322,10.25,0.71,12,0.32,119.00,1716.00,1572,20230221,-22.39,1069,20231023,14.13,1419,-14.02,20240110,1123,8.64,20240104,1535,-20.52,20230228,1069,14.13,20231023,1.03,N,014160,500,541 억,,445404,N,N,69,N,00,N
20240226,150303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1217,-28,5,-2.25,386985965,318398,90.11,1250,1250,1205,1618,872,1245,1215.42,0.41,0,-14815,1295,1270,1256,1231,1217,1263,1224,542,373,500,890,1,1,108394549,1319,10.23,0.71,12,0.29,119.00,1716.00,1572,20230221,-22.58,1069,20231023,13.84,1419,-14.24,20240110,1123,8.37,20240104,1535,-20.72,20230228,1069,13.84,20231023,1.03,N,014160,500,541 억,,445404,N,N,16,N,00,N
20240226,140304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1217,-28,5,-2.25,348028166,286356,81.04,1250,1250,1205,1618,872,1245,1215.37,0.41,0,-16234,1295,1270,1256,1231,1217,1263,1224,542,373,500,890,1,1,108394549,1319,10.23,0.71,12,0.26,119.00,1716.00,1572,20230221,-22.58,1069,20231023,13.84,1419,-14.24,20240110,1123,8.37,20240104,1535,-20.72,20230228,1069,13.84,20231023,1.03,N,014160,500,541 억,,445404,N,N,16,N,00,N
20240226,130302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1223,-22,5,-1.77,316254213,260322,73.68,1250,1250,1205,1618,872,1245,1214.86,0.41,0,-13633,1295,1270,1256,1231,1217,1263,1224,542,373,500,890,1,1,108394549,1326,10.28,0.71,12,0.24,119.00,1716.00,1572,20230221,-22.20,1069,20231023,14.41,1419,-13.81,20240110,1123,8.90,20240104,1535,-20.33,20230228,1069,14.41,20231023,1.03,N,014160,500,541 억,,445404,N,N,16,N,00,N
20240226,120302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1212,-33,5,-2.65,243210995,200372,56.71,1250,1250,1205,1618,872,1245,1213.80,0.41,0,4532,1295,1270,1256,1231,1217,1263,1224,542,373,500,890,1,1,108394549,1314,10.18,0.71,12,0.18,119.00,1716.00,1572,20230221,-22.90,1069,20231023,13.38,1419,-14.59,20240110,1123,7.93,20240104,1535,-21.04,20230228,1069,13.38,20231023,1.03,N,014160,500,541 억,,445404,N,N,16,N,00,N
20240226,110302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1217,-28,5,-2.25,205279177,169035,47.84,1250,1250,1205,1618,872,1245,1214.42,0.41,0,5759,1295,1270,1256,1231,1217,1263,1224,542,373,500,890,1,1,108394549,1319,10.23,0.71,12,0.16,119.00,1716.00,1572,20230221,-22.58,1069,20231023,13.84,1419,-14.24,20240110,1123,8.37,20240104,1535,-20.72,20230228,1069,13.84,20231023,1.03,N,014160,500,541 억,,445404,N,N,16,N,00,N
20240226,100259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1211,-34,5,-2.73,164649876,135549,38.36,1250,1250,1205,1618,872,1245,1214.69,0.41,0,7076,1295,1270,1256,1231,1217,1263,1224,542,373,500,890,1,1,108394549,1313,10.18,0.71,12,0.13,119.00,1716.00,1572,20230221,-22.96,1069,20231023,13.28,1419,-14.66,20240110,1123,7.84,20240104,1535,-21.11,20230228,1069,13.28,20231023,1.03,N,014160,500,541 억,,445404,N,N,16,N,00,N
20240226,090258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1249,4,2,0.32,2110615,1689,0.48,1250,1250,1245,1618,872,1245,1249.62,0.41,0,-400,1295,1270,1256,1231,1217,1263,1224,542,373,500,890,1,1,108394549,1354,10.50,0.73,12,0.00,119.00,1716.00,1572,20230221,-20.55,1069,20231023,16.84,1419,-11.98,20240110,1123,11.22,20240104,1535,-18.63,20230228,1069,16.84,20231023,1.03,N,014160,500,541 억,,445404,N,N,16,N,00,N
20240223,160301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1245,-30,5,-2.35,443563799,353242,36.65,1280,1281,1242,1657,893,1275,1255.50,0.45,0,-35848,1319,1296,1271,1248,1223,1308,1260,542,382,500,910,1,1,108394549,1350,10.46,0.73,12,0.33,119.00,1716.00,1572,20230221,-20.80,1069,20231023,16.46,1419,-12.26,20240110,1123,10.86,20240104,1544,-19.37,20230224,1069,16.46,20231023,1.02,N,014160,500,541 억,,487528,N,N,16,N,00,N
20240223,150300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1247,-28,5,-2.20,423278839,336935,34.96,1280,1281,1244,1657,893,1275,1256.06,0.45,0,-35526,1319,1296,1271,1248,1223,1308,1260,542,382,500,910,1,1,108394549,1352,10.48,0.73,12,0.31,119.00,1716.00,1572,20230221,-20.67,1069,20231023,16.65,1419,-12.12,20240110,1123,11.04,20240104,1544,-19.24,20230224,1069,16.65,20231023,1.02,N,014160,500,541 억,,487528,N,N,66,N,00,N
20240223,140258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1248,-27,5,-2.12,372054078,295803,30.69,1280,1281,1244,1657,893,1275,1257.57,0.45,0,-33917,1319,1296,1271,1248,1223,1308,1260,542,382,500,910,1,1,108394549,1353,10.49,0.73,12,0.27,119.00,1716.00,1572,20230221,-20.61,1069,20231023,16.74,1419,-12.05,20240110,1123,11.13,20240104,1544,-19.17,20230224,1069,16.74,20231023,1.02,N,014160,500,541 억,,487528,N,N,66,N,00,N
20240223,130259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1250,-25,5,-1.96,357879580,284439,29.51,1280,1281,1244,1657,893,1275,1257.98,0.45,0,-33310,1319,1296,1271,1248,1223,1308,1260,542,382,500,910,1,1,108394549,1355,10.50,0.73,12,0.26,119.00,1716.00,1572,20230221,-20.48,1069,20231023,16.93,1419,-11.91,20240110,1123,11.31,20240104,1544,-19.04,20230224,1069,16.93,20231023,1.02,N,014160,500,541 억,,487528,N,N,66,N,00,N
20240223,120300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1250,-25,5,-1.96,319595867,253764,26.33,1280,1281,1244,1657,893,1275,1259.20,0.45,0,-24928,1319,1296,1271,1248,1223,1308,1260,542,382,500,910,1,1,108394549,1355,10.50,0.73,12,0.23,119.00,1716.00,1572,20230221,-20.48,1069,20231023,16.93,1419,-11.91,20240110,1123,11.31,20240104,1544,-19.04,20230224,1069,16.93,20231023,1.02,N,014160,500,541 억,,487528,N,N,66,N,00,N
20240223,110259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1249,-26,5,-2.04,305635293,242601,25.17,1280,1281,1244,1657,893,1275,1259.60,0.45,0,-24599,1319,1296,1271,1248,1223,1308,1260,542,382,500,910,1,1,108394549,1354,10.50,0.73,12,0.22,119.00,1716.00,1572,20230221,-20.55,1069,20231023,16.84,1419,-11.98,20240110,1123,11.22,20240104,1544,-19.11,20230224,1069,16.84,20231023,1.02,N,014160,500,541 억,,487528,N,N,66,N,00,N
20240223,100257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1268,-7,5,-0.55,178406163,141169,14.65,1280,1281,1255,1657,893,1275,1263.49,0.45,0,-16767,1319,1296,1271,1248,1223,1308,1260,542,382,500,910,1,1,108394549,1374,10.66,0.74,12,0.13,119.00,1716.00,1572,20230221,-19.34,1069,20231023,18.62,1419,-10.64,20240110,1123,12.91,20240104,1544,-17.88,20230224,1069,18.62,20231023,1.02,N,014160,500,541 억,,487528,N,N,66,N,00,N
20240223,090300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1278,3,2,0.24,34829421,27364,2.84,1280,1281,1260,1657,893,1275,1272.49,0.45,0,-15508,1319,1296,1271,1248,1223,1308,1260,542,382,500,910,1,1,108394549,1385,10.74,0.74,12,0.03,119.00,1716.00,1572,20230221,-18.70,1069,20231023,19.55,1419,-9.94,20240110,1123,13.80,20240104,1544,-17.23,20230224,1069,19.55,20231023,1.02,N,014160,500,541 억,,487528,N,N,66,N,00,N
20240222,160252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1275,37,2,2.99,1220419582,957943,262.58,1260,1294,1246,1609,867,1238,1274.00,0.41,0,27476,1274,1255,1245,1226,1216,1251,1222,542,371,500,890,1,1,108394549,1382,10.71,0.74,12,0.88,119.00,1716.00,1580,20230216,-19.30,1069,20231023,19.27,1419,-10.15,20240110,1123,13.54,20240104,1556,-18.06,20230222,1069,19.27,20231023,1.07,N,014160,500,541 억,,445813,N,N,66,N,00,N
20240222,150258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1269,31,2,2.50,1167103969,915953,251.07,1260,1294,1246,1609,867,1238,1274.20,0.41,0,26344,1274,1255,1245,1226,1216,1251,1222,542,371,500,890,1,1,108394549,1376,10.66,0.74,12,0.85,119.00,1716.00,1580,20230216,-19.68,1069,20231023,18.71,1419,-10.57,20240110,1123,13.00,20240104,1556,-18.44,20230222,1069,18.71,20231023,1.07,N,014160,500,541 억,,445813,N,N,4,N,00,N
20240222,140258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1274,36,2,2.91,1046349792,820600,224.93,1260,1294,1246,1609,867,1238,1275.10,0.41,0,31070,1274,1255,1245,1226,1216,1251,1222,542,371,500,890,1,1,108394549,1381,10.71,0.74,12,0.76,119.00,1716.00,1580,20230216,-19.37,1069,20231023,19.18,1419,-10.22,20240110,1123,13.45,20240104,1556,-18.12,20230222,1069,19.18,20231023,1.07,N,014160,500,541 억,,445813,N,N,4,N,00,N
20240222,130252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1272,34,2,2.75,966128326,757449,207.62,1260,1294,1246,1609,867,1238,1275.50,0.41,0,34753,1274,1255,1245,1226,1216,1251,1222,542,371,500,890,1,1,108394549,1379,10.69,0.74,12,0.70,119.00,1716.00,1580,20230216,-19.49,1069,20231023,18.99,1419,-10.36,20240110,1123,13.27,20240104,1556,-18.25,20230222,1069,18.99,20231023,1.07,N,014160,500,541 억,,445813,N,N,4,N,00,N
20240222,120257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1274,36,2,2.91,929699342,728836,199.78,1260,1294,1246,1609,867,1238,1275.59,0.41,0,35216,1274,1255,1245,1226,1216,1251,1222,542,371,500,890,1,1,108394549,1381,10.71,0.74,12,0.67,119.00,1716.00,1580,20230216,-19.37,1069,20231023,19.18,1419,-10.22,20240110,1123,13.45,20240104,1556,-18.12,20230222,1069,19.18,20231023,1.07,N,014160,500,541 억,,445813,N,N,4,N,00,N
20240222,110257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1282,44,2,3.55,842318130,660433,181.03,1260,1294,1246,1609,867,1238,1275.40,0.41,0,41839,1274,1255,1245,1226,1216,1251,1222,542,371,500,890,1,1,108394549,1390,10.77,0.75,12,0.61,119.00,1716.00,1580,20230216,-18.86,1069,20231023,19.93,1419,-9.65,20240110,1123,14.16,20240104,1556,-17.61,20230222,1069,19.93,20231023,1.07,N,014160,500,541 억,,445813,N,N,4,N,00,N
20240222,100255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1277,39,2,3.15,454883408,358017,98.13,1260,1284,1246,1609,867,1238,1270.56,0.41,0,6941,1274,1255,1245,1226,1216,1251,1222,542,371,500,890,1,1,108394549,1384,10.73,0.74,12,0.33,119.00,1716.00,1580,20230216,-19.18,1069,20231023,19.46,1419,-10.01,20240110,1123,13.71,20240104,1556,-17.93,20230222,1069,19.46,20231023,1.07,N,014160,500,541 억,,445813,N,N,4,N,00,N
20240222,090257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1253,15,2,1.21,36910655,29378,8.05,1260,1260,1246,1609,867,1238,1256.40,0.41,0,-8486,1274,1255,1245,1226,1216,1251,1222,542,371,500,890,1,1,108394549,1358,10.53,0.73,12,0.03,119.00,1716.00,1580,20230216,-20.70,1069,20231023,17.21,1419,-11.70,20240110,1123,11.58,20240104,1556,-19.47,20230222,1069,17.21,20231023,1.07,N,014160,500,541 억,,445813,N,N,4,N,00,N
20240221,160255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1238,-20,5,-1.59,453653554,363771,17.20,1258,1264,1235,1635,881,1258,1247.25,0.42,0,-10986,1326,1292,1255,1221,1184,1309,1238,542,377,500,900,1,1,108394549,1342,10.40,0.72,12,0.34,119.00,1716.00,1613,20230215,-23.25,1069,20231023,15.81,1419,-12.76,20240110,1123,10.24,20240104,1572,-21.25,20230221,1069,15.81,20231023,1.08,N,014160,500,541 억,,459283,N,N,4,N,00,N
20240221,150252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1239,-19,5,-1.51,424440571,340197,16.09,1258,1264,1235,1635,881,1258,1247.63,0.42,0,-11036,1326,1292,1255,1221,1184,1309,1238,542,377,500,900,1,1,108394549,1343,10.41,0.72,12,0.31,119.00,1716.00,1613,20230215,-23.19,1069,20231023,15.90,1419,-12.68,20240110,1123,10.33,20240104,1572,-21.18,20230221,1069,15.90,20231023,1.08,N,014160,500,541 억,,459283,N,N,66,N,00,N
20240221,140254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1243,-15,5,-1.19,326281792,260961,12.34,1258,1264,1240,1635,881,1258,1250.31,0.42,0,-2079,1326,1292,1255,1221,1184,1309,1238,542,377,500,900,1,1,108394549,1347,10.45,0.72,12,0.24,119.00,1716.00,1613,20230215,-22.94,1069,20231023,16.28,1419,-12.40,20240110,1123,10.69,20240104,1572,-20.93,20230221,1069,16.28,20231023,1.08,N,014160,500,541 억,,459283,N,N,66,N,00,N
20240221,130254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1244,-14,5,-1.11,297423360,237731,11.24,1258,1264,1240,1635,881,1258,1251.09,0.42,0,-2076,1326,1292,1255,1221,1184,1309,1238,542,377,500,900,1,1,108394549,1348,10.45,0.72,12,0.22,119.00,1716.00,1613,20230215,-22.88,1069,20231023,16.37,1419,-12.33,20240110,1123,10.77,20240104,1572,-20.87,20230221,1069,16.37,20231023,1.08,N,014160,500,541 억,,459283,N,N,66,N,00,N
20240221,120255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1247,-11,5,-0.87,272596520,217775,10.30,1258,1264,1240,1635,881,1258,1251.73,0.42,0,244,1326,1292,1255,1221,1184,1309,1238,542,377,500,900,1,1,108394549,1352,10.48,0.73,12,0.20,119.00,1716.00,1613,20230215,-22.69,1069,20231023,16.65,1419,-12.12,20240110,1123,11.04,20240104,1572,-20.67,20230221,1069,16.65,20231023,1.08,N,014160,500,541 억,,459283,N,N,66,N,00,N
20240221,110256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1247,-11,5,-0.87,244244948,195047,9.22,1258,1264,1240,1635,881,1258,1252.24,0.42,0,-379,1326,1292,1255,1221,1184,1309,1238,542,377,500,900,1,1,108394549,1352,10.48,0.73,12,0.18,119.00,1716.00,1613,20230215,-22.69,1069,20231023,16.65,1419,-12.12,20240110,1123,11.04,20240104,1572,-20.67,20230221,1069,16.65,20231023,1.08,N,014160,500,541 억,,459283,N,N,66,N,00,N
20240221,100254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1249,-9,5,-0.72,185867704,148116,7.00,1258,1264,1243,1635,881,1258,1254.88,0.42,0,-3302,1326,1292,1255,1221,1184,1309,1238,542,377,500,900,1,1,108394549,1354,10.50,0.73,12,0.14,119.00,1716.00,1613,20230215,-22.57,1069,20231023,16.84,1419,-11.98,20240110,1123,11.22,20240104,1572,-20.55,20230221,1069,16.84,20231023,1.08,N,014160,500,541 억,,459283,N,N,66,N,00,N
20240221,090254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1257,-1,5,-0.08,13555678,10815,0.51,1258,1260,1246,1635,881,1258,1253.41,0.42,0,-1179,1326,1292,1255,1221,1184,1309,1238,542,377,500,900,1,1,108394549,1363,10.56,0.73,12,0.01,119.00,1716.00,1613,20230215,-22.07,1069,20231023,17.59,1419,-11.42,20240110,1123,11.93,20240104,1572,-20.04,20230221,1069,17.59,20231023,1.08,N,014160,500,541 억,,459283,N,N,66,N,00,N
20240220,160251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1258,25,2,2.03,2665663472,2111532,962.50,1218,1289,1218,1602,864,1233,1262.43,0.52,0,-88672,1251,1241,1229,1219,1207,1247,1225,542,369,500,880,1,1,108394549,1364,10.57,0.73,12,1.95,119.00,1716.00,1616,20230214,-22.15,1069,20231023,17.68,1419,-11.35,20240110,1123,12.02,20240104,1572,-19.97,20230221,1069,17.68,20231023,1.08,N,014160,500,541 억,,558881,N,N,66,N,00,N
20240220,150253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1250,17,2,1.38,2615525216,2071573,944.28,1218,1289,1218,1602,864,1233,1262.58,0.52,0,-89453,1251,1241,1229,1219,1207,1247,1225,542,369,500,880,1,1,108394549,1355,10.50,0.73,12,1.91,119.00,1716.00,1616,20230214,-22.65,1069,20231023,16.93,1419,-11.91,20240110,1123,11.31,20240104,1572,-20.48,20230221,1069,16.93,20231023,1.08,N,014160,500,541 억,,558881,N,N,182,N,00,N
20240220,140253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1248,15,2,1.22,2542869406,2013300,917.72,1218,1289,1218,1602,864,1233,1263.04,0.52,0,-90579,1251,1241,1229,1219,1207,1247,1225,542,369,500,880,1,1,108394549,1353,10.49,0.73,12,1.86,119.00,1716.00,1616,20230214,-22.77,1069,20231023,16.74,1419,-12.05,20240110,1123,11.13,20240104,1572,-20.61,20230221,1069,16.74,20231023,1.08,N,014160,500,541 억,,558881,N,N,182,N,00,N
20240220,130253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1244,11,2,0.89,2495517119,1975326,900.41,1218,1289,1218,1602,864,1233,1263.34,0.52,0,-92258,1251,1241,1229,1219,1207,1247,1225,542,369,500,880,1,1,108394549,1348,10.45,0.72,12,1.82,119.00,1716.00,1616,20230214,-23.02,1069,20231023,16.37,1419,-12.33,20240110,1123,10.77,20240104,1572,-20.87,20230221,1069,16.37,20231023,1.08,N,014160,500,541 억,,558881,N,N,182,N,00,N
20240220,120252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1248,15,2,1.22,2367994654,1873159,853.84,1218,1289,1218,1602,864,1233,1264.17,0.52,0,-107917,1251,1241,1229,1219,1207,1247,1225,542,369,500,880,1,1,108394549,1353,10.49,0.73,12,1.73,119.00,1716.00,1616,20230214,-22.77,1069,20231023,16.74,1419,-12.05,20240110,1123,11.13,20240104,1572,-20.61,20230221,1069,16.74,20231023,1.08,N,014160,500,541 억,,558881,N,N,182,N,00,N
20240220,110251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1270,37,2,3.00,1991558755,1574794,717.84,1218,1289,1218,1602,864,1233,1264.65,0.52,0,-115146,1251,1241,1229,1219,1207,1247,1225,542,369,500,880,1,1,108394549,1377,10.67,0.74,12,1.45,119.00,1716.00,1616,20230214,-21.41,1069,20231023,18.80,1419,-10.50,20240110,1123,13.09,20240104,1572,-19.21,20230221,1069,18.80,20231023,1.08,N,014160,500,541 억,,558881,N,N,182,N,00,N
20240220,100241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1247,14,2,1.14,629782750,502006,228.83,1218,1272,1218,1602,864,1233,1254.53,0.52,0,-22377,1251,1241,1229,1219,1207,1247,1225,542,369,500,880,1,1,108394549,1352,10.48,0.73,12,0.46,119.00,1716.00,1616,20230214,-22.83,1069,20231023,16.65,1419,-12.12,20240110,1123,11.04,20240104,1572,-20.67,20230221,1069,16.65,20231023,1.08,N,014160,500,541 억,,558881,N,N,182,N,00,N
20240220,090254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1224,-9,5,-0.73,29256793,23998,10.94,1218,1232,1218,1602,864,1233,1219.13,0.52,0,7630,1251,1241,1229,1219,1207,1247,1225,542,369,500,880,1,1,108394549,1327,10.29,0.71,12,0.02,119.00,1716.00,1616,20230214,-24.26,1069,20231023,14.50,1419,-13.74,20240110,1123,8.99,20240104,1572,-22.14,20230221,1069,14.50,20231023,1.08,N,014160,500,541 억,,558881,N,N,182,N,00,N
20240219,160252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1233,3,2,0.24,270312452,219306,130.96,1217,1239,1217,1599,861,1230,1232.58,0.45,0,60344,1246,1237,1225,1216,1204,1242,1221,542,369,500,880,1,1,108394549,1337,10.36,0.72,12,0.20,119.00,1716.00,1616,20230214,-23.70,1069,20231023,15.34,1419,-13.11,20240110,1123,9.80,20240104,1572,-21.56,20230221,1069,15.34,20231023,1.08,N,014160,500,541 억,,488723,N,N,182,N,00,N
20240219,150254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1237,7,2,0.57,240361529,195046,116.47,1217,1239,1217,1599,861,1230,1232.33,0.45,0,54094,1246,1237,1225,1216,1204,1242,1221,542,369,500,880,1,1,108394549,1341,10.39,0.72,12,0.18,119.00,1716.00,1616,20230214,-23.45,1069,20231023,15.72,1419,-12.83,20240110,1123,10.15,20240104,1572,-21.31,20230221,1069,15.72,20231023,1.08,N,014160,500,541 억,,488723,N,N,70,N,00,N
20240219,140254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1235,5,2,0.41,207397749,168339,100.53,1217,1239,1217,1599,861,1230,1232.02,0.45,0,43467,1246,1237,1225,1216,1204,1242,1221,542,369,500,880,1,1,108394549,1339,10.38,0.72,12,0.16,119.00,1716.00,1616,20230214,-23.58,1069,20231023,15.53,1419,-12.97,20240110,1123,9.97,20240104,1572,-21.44,20230221,1069,15.53,20231023,1.08,N,014160,500,541 억,,488723,N,N,70,N,00,N
20240219,130254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1232,2,2,0.16,180574944,146576,87.53,1217,1239,1217,1599,861,1230,1231.95,0.45,0,37464,1246,1237,1225,1216,1204,1242,1221,542,369,500,880,1,1,108394549,1335,10.35,0.72,12,0.14,119.00,1716.00,1616,20230214,-23.76,1069,20231023,15.25,1419,-13.18,20240110,1123,9.71,20240104,1572,-21.63,20230221,1069,15.25,20231023,1.08,N,014160,500,541 억,,488723,N,N,70,N,00,N
20240219,120252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1233,3,2,0.24,153655531,124732,74.49,1217,1239,1217,1599,861,1230,1231.89,0.45,0,32403,1246,1237,1225,1216,1204,1242,1221,542,369,500,880,1,1,108394549,1337,10.36,0.72,12,0.12,119.00,1716.00,1616,20230214,-23.70,1069,20231023,15.34,1419,-13.11,20240110,1123,9.80,20240104,1572,-21.56,20230221,1069,15.34,20231023,1.08,N,014160,500,541 억,,488723,N,N,70,N,00,N
20240219,110252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1236,6,2,0.49,133052921,108054,64.53,1217,1239,1217,1599,861,1230,1231.36,0.45,0,30651,1246,1237,1225,1216,1204,1242,1221,542,369,500,880,1,1,108394549,1340,10.39,0.72,12,0.10,119.00,1716.00,1616,20230214,-23.51,1069,20231023,15.62,1419,-12.90,20240110,1123,10.06,20240104,1572,-21.37,20230221,1069,15.62,20231023,1.08,N,014160,500,541 억,,488723,N,N,70,N,00,N
20240219,100251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1237,7,2,0.57,83183369,67679,40.42,1217,1238,1217,1599,861,1230,1229.09,0.45,0,20154,1246,1237,1225,1216,1204,1242,1221,542,369,500,880,1,1,108394549,1341,10.39,0.72,12,0.06,119.00,1716.00,1616,20230214,-23.45,1069,20231023,15.72,1419,-12.83,20240110,1123,10.15,20240104,1572,-21.31,20230221,1069,15.72,20231023,1.08,N,014160,500,541 억,,488723,N,N,70,N,00,N
20240219,090251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1225,-5,5,-0.41,14255847,11702,6.99,1217,1230,1217,1599,861,1230,1218.24,0.45,0,4092,1246,1237,1225,1216,1204,1242,1221,542,369,500,880,1,1,108394549,1328,10.29,0.71,12,0.01,119.00,1716.00,1616,20230214,-24.20,1069,20231023,14.59,1419,-13.67,20240110,1123,9.08,20240104,1572,-22.07,20230221,1069,14.59,20231023,1.08,N,014160,500,541 억,,488723,N,N,70,N,00,N
20240216,160250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1230,14,2,1.15,204171570,167186,129.23,1222,1234,1213,1580,852,1216,1221.22,0.41,0,44223,1231,1223,1217,1209,1203,1220,1206,542,364,500,870,1,1,108394549,1333,10.34,0.72,12,0.15,119.00,1716.00,1654,20230210,-25.63,1069,20231023,15.06,1419,-13.32,20240110,1123,9.53,20240104,1580,-22.15,20230216,1069,15.06,20231023,1.08,N,014160,500,541 억,,443556,N,N,70,N,00,N
20240216,150251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1225,9,2,0.74,171537687,140564,108.65,1222,1234,1213,1580,852,1216,1220.35,0.41,0,41448,1231,1223,1217,1209,1203,1220,1206,542,364,500,870,1,1,108394549,1328,10.29,0.71,12,0.13,119.00,1716.00,1654,20230210,-25.94,1069,20231023,14.59,1419,-13.67,20240110,1123,9.08,20240104,1580,-22.47,20230216,1069,14.59,20231023,1.08,N,014160,500,541 억,,443556,N,N,62,N,00,N
20240216,140253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1225,9,2,0.74,162911717,133529,103.22,1222,1234,1213,1580,852,1216,1220.05,0.41,0,37983,1231,1223,1217,1209,1203,1220,1206,542,364,500,870,1,1,108394549,1328,10.29,0.71,12,0.12,119.00,1716.00,1654,20230210,-25.94,1069,20231023,14.59,1419,-13.67,20240110,1123,9.08,20240104,1580,-22.47,20230216,1069,14.59,20231023,1.08,N,014160,500,541 억,,443556,N,N,62,N,00,N
20240216,130249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1224,8,2,0.66,155141963,127189,98.31,1222,1234,1213,1580,852,1216,1219.78,0.41,0,36908,1231,1223,1217,1209,1203,1220,1206,542,364,500,870,1,1,108394549,1327,10.29,0.71,12,0.12,119.00,1716.00,1654,20230210,-26.00,1069,20231023,14.50,1419,-13.74,20240110,1123,8.99,20240104,1580,-22.53,20230216,1069,14.50,20231023,1.08,N,014160,500,541 억,,443556,N,N,62,N,00,N
20240216,120252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1227,11,2,0.90,145573545,119380,92.28,1222,1234,1213,1580,852,1216,1219.41,0.41,0,36083,1231,1223,1217,1209,1203,1220,1206,542,364,500,870,1,1,108394549,1330,10.31,0.72,12,0.11,119.00,1716.00,1654,20230210,-25.82,1069,20231023,14.78,1419,-13.53,20240110,1123,9.26,20240104,1580,-22.34,20230216,1069,14.78,20231023,1.08,N,014160,500,541 억,,443556,N,N,62,N,00,N
20240216,110253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1220,4,2,0.33,126981628,104188,80.54,1222,1234,1213,1580,852,1216,1218.77,0.41,0,36083,1231,1223,1217,1209,1203,1220,1206,542,364,500,870,1,1,108394549,1322,10.25,0.71,12,0.10,119.00,1716.00,1654,20230210,-26.24,1069,20231023,14.13,1419,-14.02,20240110,1123,8.64,20240104,1580,-22.78,20230216,1069,14.13,20231023,1.08,N,014160,500,541 억,,443556,N,N,62,N,00,N
20240216,100251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1219,3,2,0.25,98374857,80700,62.38,1222,1234,1213,1580,852,1216,1219.02,0.41,0,32741,1231,1223,1217,1209,1203,1220,1206,542,364,500,870,1,1,108394549,1321,10.24,0.71,12,0.07,119.00,1716.00,1654,20230210,-26.30,1069,20231023,14.03,1419,-14.09,20240110,1123,8.55,20240104,1580,-22.85,20230216,1069,14.03,20231023,1.08,N,014160,500,541 억,,443556,N,N,62,N,00,N
20240216,090247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1222,6,2,0.49,662324,542,0.42,1222,1222,1222,1580,852,1216,1222.00,0.41,0,0,1231,1223,1217,1209,1203,1220,1206,542,364,500,870,1,1,108394549,1325,10.27,0.71,12,0.00,119.00,1716.00,1654,20230210,-26.12,1069,20231023,14.31,1419,-13.88,20240110,1123,8.82,20240104,1580,-22.66,20230216,1069,14.31,20231023,1.08,N,014160,500,541 억,,443556,N,N,62,N,00,N
20240215,160250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1216,1,2,0.08,157062058,129137,135.67,1217,1225,1211,1579,851,1215,1216.24,0.40,0,11469,1224,1219,1210,1205,1196,1222,1208,542,364,500,870,1,1,108394549,1318,10.22,0.71,12,0.12,119.00,1716.00,1656,20230209,-26.57,1069,20231023,13.75,1419,-14.31,20240110,1123,8.28,20240104,1613,-24.61,20230215,1069,13.75,20231023,1.08,N,014160,500,541 억,,431882,N,N,62,N,00,N
20240215,150251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1218,3,2,0.25,140483783,115518,121.36,1217,1225,1211,1579,851,1215,1216.12,0.40,0,8501,1224,1219,1210,1205,1196,1222,1208,542,364,500,870,1,1,108394549,1320,10.24,0.71,12,0.11,119.00,1716.00,1656,20230209,-26.45,1069,20231023,13.94,1419,-14.16,20240110,1123,8.46,20240104,1613,-24.49,20230215,1069,13.94,20231023,1.08,N,014160,500,541 억,,431882,N,N,5,N,00,N
20240215,140249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1221,6,2,0.49,119739522,98463,103.44,1217,1225,1211,1579,851,1215,1216.09,0.40,0,6280,1224,1219,1210,1205,1196,1222,1208,542,364,500,870,1,1,108394549,1323,10.26,0.71,12,0.09,119.00,1716.00,1656,20230209,-26.27,1069,20231023,14.22,1419,-13.95,20240110,1123,8.73,20240104,1613,-24.30,20230215,1069,14.22,20231023,1.08,N,014160,500,541 억,,431882,N,N,5,N,00,N
20240215,130249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1218,3,2,0.25,92964786,76536,80.41,1217,1219,1211,1579,851,1215,1214.65,0.40,0,3204,1224,1219,1210,1205,1196,1222,1208,542,364,500,870,1,1,108394549,1320,10.24,0.71,12,0.07,119.00,1716.00,1656,20230209,-26.45,1069,20231023,13.94,1419,-14.16,20240110,1123,8.46,20240104,1613,-24.49,20230215,1069,13.94,20231023,1.08,N,014160,500,541 억,,431882,N,N,5,N,00,N
20240215,120250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1214,-1,5,-0.08,65827370,54187,56.93,1217,1219,1211,1579,851,1215,1214.82,0.40,0,2099,1224,1219,1210,1205,1196,1222,1208,542,364,500,870,1,1,108394549,1316,10.20,0.71,12,0.05,119.00,1716.00,1656,20230209,-26.69,1069,20231023,13.56,1419,-14.45,20240110,1123,8.10,20240104,1613,-24.74,20230215,1069,13.56,20231023,1.08,N,014160,500,541 억,,431882,N,N,5,N,00,N
20240215,110248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,-2,5,-0.16,58925811,48500,50.95,1217,1219,1211,1579,851,1215,1214.97,0.40,0,668,1224,1219,1210,1205,1196,1222,1208,542,364,500,870,1,1,108394549,1315,10.19,0.71,12,0.04,119.00,1716.00,1656,20230209,-26.75,1069,20231023,13.47,1419,-14.52,20240110,1123,8.01,20240104,1613,-24.80,20230215,1069,13.47,20231023,1.08,N,014160,500,541 억,,431882,N,N,5,N,00,N
20240215,100249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1216,1,2,0.08,45926439,37798,39.71,1217,1219,1211,1579,851,1215,1215.05,0.40,0,-1906,1224,1219,1210,1205,1196,1222,1208,542,364,500,870,1,1,108394549,1318,10.22,0.71,12,0.03,119.00,1716.00,1656,20230209,-26.57,1069,20231023,13.75,1419,-14.31,20240110,1123,8.28,20240104,1613,-24.61,20230215,1069,13.75,20231023,1.08,N,014160,500,541 억,,431882,N,N,5,N,00,N
20240215,090247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1217,2,2,0.16,2178812,1790,1.88,1217,1218,1217,1579,851,1215,1217.21,0.40,0,32,1224,1219,1210,1205,1196,1222,1208,542,364,500,870,1,1,108394549,1319,10.23,0.71,12,0.00,119.00,1716.00,1656,20230209,-26.51,1069,20231023,13.84,1419,-14.24,20240110,1123,8.37,20240104,1613,-24.55,20230215,1069,13.84,20231023,1.08,N,014160,500,541 억,,431882,N,N,5,N,00,N
20240214,160247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1215,0,3,0.00,113393907,93746,62.26,1215,1215,1201,1579,851,1215,1209.59,0.38,0,25647,1225,1219,1210,1204,1195,1223,1208,542,364,500,870,1,1,108394549,1317,10.21,0.71,12,0.09,119.00,1716.00,1671,20230208,-27.29,1069,20231023,13.66,1419,-14.38,20240110,1123,8.19,20240104,1616,-24.81,20230214,1069,13.66,20231023,1.08,N,014160,500,541 억,,408570,N,N,5,N,00,N
20240214,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1212,-3,5,-0.25,103621291,85698,56.91,1215,1215,1201,1579,851,1215,1209.14,0.38,0,23414,1225,1219,1210,1204,1195,1223,1208,542,364,500,870,1,1,108394549,1314,10.18,0.71,12,0.08,119.00,1716.00,1671,20230208,-27.47,1069,20231023,13.38,1419,-14.59,20240110,1123,7.93,20240104,1616,-25.00,20230214,1069,13.38,20231023,1.08,N,014160,500,541 억,,408570,N,N,0,N,00,N
20240214,140247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,-2,5,-0.16,82589272,68363,45.40,1215,1215,1201,1579,851,1215,1208.10,0.38,0,17128,1225,1219,1210,1204,1195,1223,1208,542,364,500,870,1,1,108394549,1315,10.19,0.71,12,0.06,119.00,1716.00,1671,20230208,-27.41,1069,20231023,13.47,1419,-14.52,20240110,1123,8.01,20240104,1616,-24.94,20230214,1069,13.47,20231023,1.08,N,014160,500,541 억,,408570,N,N,0,N,00,N
20240214,130250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1208,-7,5,-0.58,69036802,57167,37.96,1215,1215,1201,1579,851,1215,1207.63,0.38,0,16761,1225,1219,1210,1204,1195,1223,1208,542,364,500,870,1,1,108394549,1309,10.15,0.70,12,0.05,119.00,1716.00,1671,20230208,-27.71,1069,20231023,13.00,1419,-14.87,20240110,1123,7.57,20240104,1616,-25.25,20230214,1069,13.00,20231023,1.08,N,014160,500,541 억,,408570,N,N,0,N,00,N
20240214,120246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,-5,5,-0.41,62217132,51521,34.21,1215,1215,1201,1579,851,1215,1207.61,0.38,0,16643,1225,1219,1210,1204,1195,1223,1208,542,364,500,870,1,1,108394549,1312,10.17,0.71,12,0.05,119.00,1716.00,1671,20230208,-27.59,1069,20231023,13.19,1419,-14.73,20240110,1123,7.75,20240104,1616,-25.12,20230214,1069,13.19,20231023,1.08,N,014160,500,541 억,,408570,N,N,0,N,00,N
20240214,110248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,-2,5,-0.16,54207352,44892,29.81,1215,1215,1201,1579,851,1215,1207.51,0.38,0,16212,1225,1219,1210,1204,1195,1223,1208,542,364,500,870,1,1,108394549,1315,10.19,0.71,12,0.04,119.00,1716.00,1671,20230208,-27.41,1069,20231023,13.47,1419,-14.52,20240110,1123,8.01,20240104,1616,-24.94,20230214,1069,13.47,20231023,1.08,N,014160,500,541 억,,408570,N,N,0,N,00,N
20240214,090243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1215,0,3,0.00,1866240,1536,1.02,1215,1215,1215,1579,851,1215,1215.00,0.38,0,-475,1225,1219,1210,1204,1195,1223,1208,542,364,500,870,1,1,108394549,1317,10.21,0.71,12,0.00,119.00,1716.00,1671,20230208,-27.29,1069,20231023,13.66,1419,-14.38,20240110,1123,8.19,20240104,1616,-24.81,20230214,1069,13.66,20231023,1.08,N,014160,500,541 억,,408570,N,N,0,N,00,N
20240213,160244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1215,14,2,1.17,182141450,150539,108.98,1201,1216,1201,1561,841,1201,1209.93,0.33,0,42979,1225,1213,1207,1195,1189,1210,1192,542,360,500,860,1,1,108394549,1317,10.21,0.71,12,0.14,119.00,1716.00,1671,20230208,-27.29,1069,20231023,13.66,1419,-14.38,20240110,1123,8.19,20240104,1616,-24.81,20230214,1069,13.66,20231023,1.12,N,014160,500,541 억,,360539,N,N,0,N,00,N
20240213,150240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,12,2,1.00,152487764,126122,91.31,1201,1216,1201,1561,841,1201,1209.05,0.33,0,39280,1225,1213,1207,1195,1189,1210,1192,542,360,500,860,1,1,108394549,1315,10.19,0.71,12,0.12,119.00,1716.00,1671,20230208,-27.41,1069,20231023,13.47,1419,-14.52,20240110,1123,8.01,20240104,1616,-24.94,20230214,1069,13.47,20231023,1.12,N,014160,500,541 억,,360539,N,N,0,N,00,N
20240213,140248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1211,10,2,0.83,138232479,114359,82.79,1201,1216,1201,1561,841,1201,1208.76,0.33,0,33146,1225,1213,1207,1195,1189,1210,1192,542,360,500,860,1,1,108394549,1313,10.18,0.71,12,0.11,119.00,1716.00,1671,20230208,-27.53,1069,20231023,13.28,1419,-14.66,20240110,1123,7.84,20240104,1616,-25.06,20230214,1069,13.28,20231023,1.12,N,014160,500,541 억,,360539,N,N,0,N,00,N
20240213,130245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1214,13,2,1.08,115228191,95375,69.05,1201,1216,1201,1561,841,1201,1208.16,0.33,0,23400,1225,1213,1207,1195,1189,1210,1192,542,360,500,860,1,1,108394549,1316,10.20,0.71,12,0.09,119.00,1716.00,1671,20230208,-27.35,1069,20231023,13.56,1419,-14.45,20240110,1123,8.10,20240104,1616,-24.88,20230214,1069,13.56,20231023,1.12,N,014160,500,541 억,,360539,N,N,0,N,00,N
20240213,120246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,12,2,1.00,105619625,87465,63.32,1201,1216,1201,1561,841,1201,1207.56,0.33,0,20317,1225,1213,1207,1195,1189,1210,1192,542,360,500,860,1,1,108394549,1315,10.19,0.71,12,0.08,119.00,1716.00,1671,20230208,-27.41,1069,20231023,13.47,1419,-14.52,20240110,1123,8.01,20240104,1616,-24.94,20230214,1069,13.47,20231023,1.12,N,014160,500,541 억,,360539,N,N,0,N,00,N
20240213,110247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1210,9,2,0.75,69724949,57824,41.86,1201,1216,1201,1561,841,1201,1205.81,0.33,0,7220,1225,1213,1207,1195,1189,1210,1192,542,360,500,860,1,1,108394549,1312,10.17,0.71,12,0.05,119.00,1716.00,1671,20230208,-27.59,1069,20231023,13.19,1419,-14.73,20240110,1123,7.75,20240104,1616,-25.12,20230214,1069,13.19,20231023,1.12,N,014160,500,541 억,,360539,N,N,0,N,00,N
20240213,100228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1209,8,2,0.67,23876967,19810,14.34,1201,1216,1201,1561,841,1201,1205.30,0.33,0,5189,1225,1213,1207,1195,1189,1210,1192,542,360,500,860,1,1,108394549,1310,10.16,0.70,12,0.02,119.00,1716.00,1671,20230208,-27.65,1069,20231023,13.10,1419,-14.80,20240110,1123,7.66,20240104,1616,-25.19,20230214,1069,13.10,20231023,1.12,N,014160,500,541 억,,360539,N,N,0,N,00,N