KissMeData/014160/price/prices-20240701.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
20240731,160315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,9,2,0.81,260022492,234063,55.04,1109,1123,1102,1441,777,1109,1110.91,1.62,0,117369,1194,1151,1130,1087,1066,1141,1077,542,332,500,680,1,1,108394549,1212,15.32,0.63,12,0.22,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1095,2.10,20240725,2120,-47.26,20240325,1069,4.58,20231023,1.47,N,014160,500,541 억,,1753430,N,N,36,N,00,N
20240731,150316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1113,4,2,0.36,244774712,220392,51.83,1109,1123,1102,1441,777,1109,1110.63,1.62,0,108522,1194,1151,1130,1087,1066,1141,1077,542,332,500,680,1,1,108394549,1206,15.25,0.62,12,0.20,73.00,1786.00,2120,20240325,-47.50,1069,20231023,4.12,2120,-47.50,20240325,1095,1.64,20240725,2120,-47.50,20240325,1069,4.12,20231023,1.47,N,014160,500,541 억,,1753430,N,N,1228,N,00,N
20240731,140318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1112,3,2,0.27,223770107,201447,47.37,1109,1123,1102,1441,777,1109,1110.81,1.62,0,98883,1194,1151,1130,1087,1066,1141,1077,542,332,500,680,1,1,108394549,1205,15.23,0.62,12,0.19,73.00,1786.00,2120,20240325,-47.55,1069,20231023,4.02,2120,-47.55,20240325,1095,1.55,20240725,2120,-47.55,20240325,1069,4.02,20231023,1.47,N,014160,500,541 억,,1753430,N,N,1228,N,00,N
20240731,130316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1117,8,2,0.72,172227326,154997,36.45,1109,1123,1102,1441,777,1109,1111.17,1.62,0,92458,1194,1151,1130,1087,1066,1141,1077,542,332,500,680,1,1,108394549,1211,15.30,0.63,12,0.14,73.00,1786.00,2120,20240325,-47.31,1069,20231023,4.49,2120,-47.31,20240325,1095,2.01,20240725,2120,-47.31,20240325,1069,4.49,20231023,1.47,N,014160,500,541 억,,1753430,N,N,1228,N,00,N
20240731,120318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,10,2,0.90,158773859,142928,33.61,1109,1123,1102,1441,777,1109,1110.87,1.62,0,91837,1194,1151,1130,1087,1066,1141,1077,542,332,500,680,1,1,108394549,1213,15.33,0.63,12,0.13,73.00,1786.00,2120,20240325,-47.22,1069,20231023,4.68,2120,-47.22,20240325,1095,2.19,20240725,2120,-47.22,20240325,1069,4.68,20231023,1.47,N,014160,500,541 억,,1753430,N,N,1228,N,00,N
20240731,110316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,9,2,0.81,123564376,111348,26.18,1109,1123,1102,1441,777,1109,1109.71,1.62,0,73317,1194,1151,1130,1087,1066,1141,1077,542,332,500,680,1,1,108394549,1212,15.32,0.63,12,0.10,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1095,2.10,20240725,2120,-47.26,20240325,1069,4.58,20231023,1.47,N,014160,500,541 억,,1753430,N,N,1228,N,00,N
20240731,100315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1114,5,2,0.45,65761117,59433,13.98,1109,1118,1102,1441,777,1109,1106.47,1.62,0,41456,1194,1151,1130,1087,1066,1141,1077,542,332,500,680,1,1,108394549,1208,15.26,0.62,12,0.05,73.00,1786.00,2120,20240325,-47.45,1069,20231023,4.21,2120,-47.45,20240325,1095,1.74,20240725,2120,-47.45,20240325,1069,4.21,20231023,1.47,N,014160,500,541 억,,1753430,N,N,1228,N,00,N
20240731,090311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,-3,5,-0.27,5628500,5085,1.20,1109,1109,1106,1441,777,1109,1106.84,1.62,0,-227,1194,1151,1130,1087,1066,1141,1077,542,332,500,680,1,1,108394549,1199,15.15,0.62,12,0.00,73.00,1786.00,2120,20240325,-47.83,1069,20231023,3.46,2120,-47.83,20240325,1095,1.00,20240725,2120,-47.83,20240325,1069,3.46,20231023,1.47,N,014160,500,541 억,,1753430,N,N,1228,N,00,N
20240730,160307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1109,-22,5,-1.95,477553173,422425,256.17,1148,1173,1109,1470,792,1131,1130.53,1.78,0,-155409,1153,1142,1134,1123,1115,1147,1128,542,339,500,700,1,1,108394549,1202,15.19,0.62,12,0.39,73.00,1786.00,2120,20240325,-47.69,1069,20231023,3.74,2120,-47.69,20240325,1095,1.28,20240725,2120,-47.69,20240325,1069,3.74,20231023,1.50,N,014160,500,541 억,,1928774,N,N,1228,N,00,N
20240730,150312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1116,-15,5,-1.33,439764347,388397,235.53,1148,1173,1109,1470,792,1131,1132.25,1.78,0,-159667,1153,1142,1134,1123,1115,1147,1128,542,339,500,700,1,1,108394549,1210,15.29,0.62,12,0.36,73.00,1786.00,2120,20240325,-47.36,1069,20231023,4.40,2120,-47.36,20240325,1095,1.92,20240725,2120,-47.36,20240325,1069,4.40,20231023,1.50,N,014160,500,541 억,,1928774,N,N,0,N,00,N
20240730,140308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,-11,5,-0.97,433629498,382903,232.20,1148,1173,1109,1470,792,1131,1132.48,1.78,0,-159462,1153,1142,1134,1123,1115,1147,1128,542,339,500,700,1,1,108394549,1214,15.34,0.63,12,0.35,73.00,1786.00,2120,20240325,-47.17,1069,20231023,4.77,2120,-47.17,20240325,1095,2.28,20240725,2120,-47.17,20240325,1069,4.77,20231023,1.50,N,014160,500,541 억,,1928774,N,N,0,N,00,N
20240730,130312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1114,-17,5,-1.50,368053514,324286,196.66,1148,1173,1109,1470,792,1131,1134.97,1.78,0,-126595,1153,1142,1134,1123,1115,1147,1128,542,339,500,700,1,1,108394549,1208,15.26,0.62,12,0.30,73.00,1786.00,2120,20240325,-47.45,1069,20231023,4.21,2120,-47.45,20240325,1095,1.74,20240725,2120,-47.45,20240325,1069,4.21,20231023,1.50,N,014160,500,541 억,,1928774,N,N,0,N,00,N
20240730,120311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,-13,5,-1.15,300281557,263333,159.69,1148,1173,1115,1470,792,1131,1140.31,1.78,0,-113373,1153,1142,1134,1123,1115,1147,1128,542,339,500,700,1,1,108394549,1212,15.32,0.63,12,0.24,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1095,2.10,20240725,2120,-47.26,20240325,1069,4.58,20231023,1.50,N,014160,500,541 억,,1928774,N,N,0,N,00,N
20240730,110312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1127,-4,5,-0.35,233967723,204204,123.84,1148,1173,1121,1470,792,1131,1145.75,1.78,0,-79417,1153,1142,1134,1123,1115,1147,1128,542,339,500,700,1,1,108394549,1222,15.44,0.63,12,0.19,73.00,1786.00,2120,20240325,-46.84,1069,20231023,5.43,2120,-46.84,20240325,1095,2.92,20240725,2120,-46.84,20240325,1069,5.43,20231023,1.50,N,014160,500,541 억,,1928774,N,N,0,N,00,N
20240730,100313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1131,0,3,0.00,201391910,175248,106.28,1148,1173,1124,1470,792,1131,1149.18,1.78,0,-75545,1153,1142,1134,1123,1115,1147,1128,542,339,500,700,1,1,108394549,1226,15.49,0.63,12,0.16,73.00,1786.00,2120,20240325,-46.65,1069,20231023,5.80,2120,-46.65,20240325,1095,3.29,20240725,2120,-46.65,20240325,1069,5.80,20231023,1.50,N,014160,500,541 억,,1928774,N,N,0,N,00,N
20240730,090312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1153,22,2,1.95,73832555,63898,38.75,1148,1173,1148,1470,792,1131,1155.48,1.78,0,-28202,1153,1142,1134,1123,1115,1147,1128,542,339,500,700,1,1,108394549,1250,15.79,0.65,12,0.06,73.00,1786.00,2120,20240325,-45.61,1069,20231023,7.86,2120,-45.61,20240325,1095,5.30,20240725,2120,-45.61,20240325,1069,7.86,20231023,1.50,N,014160,500,541 억,,1928774,N,N,0,N,00,N
20240729,160311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1131,0,3,0.00,184406228,162748,30.32,1128,1145,1126,1470,792,1131,1133.10,1.73,0,50873,1207,1168,1133,1094,1059,1188,1114,542,339,500,700,1,1,108394549,1226,15.49,0.63,12,0.15,73.00,1786.00,2120,20240325,-46.65,1069,20231023,5.80,2120,-46.65,20240325,1095,3.29,20240725,2120,-46.65,20240325,1069,5.80,20231023,1.51,N,014160,500,541 억,,1875445,N,N,7,N,00,N
20240729,150310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1134,3,2,0.27,151902979,134017,24.96,1128,1145,1126,1470,792,1131,1133.46,1.73,0,50886,1207,1168,1133,1094,1059,1188,1114,542,339,500,700,1,1,108394549,1229,15.53,0.63,12,0.12,73.00,1786.00,2120,20240325,-46.51,1069,20231023,6.08,2120,-46.51,20240325,1095,3.56,20240725,2120,-46.51,20240325,1069,6.08,20231023,1.51,N,014160,500,541 억,,1875445,N,N,7,N,00,N
20240729,140313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1139,8,2,0.71,134650351,118806,22.13,1128,1145,1126,1470,792,1131,1133.36,1.73,0,47875,1207,1168,1133,1094,1059,1188,1114,542,339,500,700,1,1,108394549,1235,15.60,0.64,12,0.11,73.00,1786.00,2120,20240325,-46.27,1069,20231023,6.55,2120,-46.27,20240325,1095,4.02,20240725,2120,-46.27,20240325,1069,6.55,20231023,1.51,N,014160,500,541 억,,1875445,N,N,7,N,00,N
20240729,130317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1139,8,2,0.71,118921369,104963,19.55,1128,1145,1126,1470,792,1131,1132.98,1.73,0,41640,1207,1168,1133,1094,1059,1188,1114,542,339,500,700,1,1,108394549,1235,15.60,0.64,12,0.10,73.00,1786.00,2120,20240325,-46.27,1069,20231023,6.55,2120,-46.27,20240325,1095,4.02,20240725,2120,-46.27,20240325,1069,6.55,20231023,1.51,N,014160,500,541 억,,1875445,N,N,7,N,00,N
20240729,120310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1139,8,2,0.71,110557247,97620,18.18,1128,1145,1126,1470,792,1131,1132.53,1.73,0,41906,1207,1168,1133,1094,1059,1188,1114,542,339,500,700,1,1,108394549,1235,15.60,0.64,12,0.09,73.00,1786.00,2120,20240325,-46.27,1069,20231023,6.55,2120,-46.27,20240325,1095,4.02,20240725,2120,-46.27,20240325,1069,6.55,20231023,1.51,N,014160,500,541 억,,1875445,N,N,7,N,00,N
20240729,110311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1135,4,2,0.35,106218768,93811,17.47,1128,1145,1126,1470,792,1131,1132.26,1.73,0,42237,1207,1168,1133,1094,1059,1188,1114,542,339,500,700,1,1,108394549,1230,15.55,0.64,12,0.09,73.00,1786.00,2120,20240325,-46.46,1069,20231023,6.17,2120,-46.46,20240325,1095,3.65,20240725,2120,-46.46,20240325,1069,6.17,20231023,1.51,N,014160,500,541 억,,1875445,N,N,7,N,00,N
20240729,100311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1133,2,2,0.18,90243468,79740,14.85,1128,1145,1126,1470,792,1131,1131.72,1.73,0,38846,1207,1168,1133,1094,1059,1188,1114,542,339,500,700,1,1,108394549,1228,15.52,0.63,12,0.07,73.00,1786.00,2120,20240325,-46.56,1069,20231023,5.99,2120,-46.56,20240325,1095,3.47,20240725,2120,-46.56,20240325,1069,5.99,20231023,1.51,N,014160,500,541 억,,1875445,N,N,7,N,00,N
20240729,090309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1128,-3,5,-0.27,26223496,23208,4.32,1128,1135,1127,1470,792,1131,1129.93,1.73,0,13186,1207,1168,1133,1094,1059,1188,1114,542,339,500,700,1,1,108394549,1223,15.45,0.63,12,0.02,73.00,1786.00,2120,20240325,-46.79,1069,20231023,5.52,2120,-46.79,20240325,1095,3.01,20240725,2120,-46.79,20240325,1069,5.52,20231023,1.51,N,014160,500,541 억,,1875445,N,N,7,N,00,N
20240726,160304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1131,29,2,2.63,600259510,529291,206.23,1102,1172,1098,1432,772,1102,1134.08,1.68,0,61998,1134,1117,1106,1089,1078,1112,1084,542,330,500,680,1,1,108394549,1226,15.49,0.63,12,0.49,73.00,1786.00,2120,20240325,-46.65,1069,20231023,5.80,2120,-46.65,20240325,1095,3.29,20240725,2120,-46.65,20240325,1069,5.80,20231023,1.52,N,014160,500,541 억,,1819432,N,N,7,N,00,N
20240726,150308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1140,38,2,3.45,565241034,498346,194.17,1102,1172,1098,1432,772,1102,1134.23,1.68,0,54533,1134,1117,1106,1089,1078,1112,1084,542,330,500,680,1,1,108394549,1236,15.62,0.64,12,0.46,73.00,1786.00,2120,20240325,-46.23,1069,20231023,6.64,2120,-46.23,20240325,1095,4.11,20240725,2120,-46.23,20240325,1069,6.64,20231023,1.52,N,014160,500,541 억,,1819432,N,N,2,N,00,N
20240726,140309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1157,55,2,4.99,428501576,379192,147.74,1102,1172,1098,1432,772,1102,1130.04,1.68,0,70852,1134,1117,1106,1089,1078,1112,1084,542,330,500,680,1,1,108394549,1254,15.85,0.65,12,0.35,73.00,1786.00,2120,20240325,-45.42,1069,20231023,8.23,2120,-45.42,20240325,1095,5.66,20240725,2120,-45.42,20240325,1069,8.23,20231023,1.52,N,014160,500,541 억,,1819432,N,N,2,N,00,N
20240726,130309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1122,20,2,1.81,192301684,173619,67.65,1102,1124,1098,1432,772,1102,1107.61,1.68,0,73419,1134,1117,1106,1089,1078,1112,1084,542,330,500,680,1,1,108394549,1216,15.37,0.63,12,0.16,73.00,1786.00,2120,20240325,-47.08,1069,20231023,4.96,2120,-47.08,20240325,1095,2.47,20240725,2120,-47.08,20240325,1069,4.96,20231023,1.52,N,014160,500,541 억,,1819432,N,N,2,N,00,N
20240726,120309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1116,14,2,1.27,160549231,145279,56.60,1102,1122,1098,1432,772,1102,1105.11,1.68,0,71325,1134,1117,1106,1089,1078,1112,1084,542,330,500,680,1,1,108394549,1210,15.29,0.62,12,0.13,73.00,1786.00,2120,20240325,-47.36,1069,20231023,4.40,2120,-47.36,20240325,1095,1.92,20240725,2120,-47.36,20240325,1069,4.40,20231023,1.52,N,014160,500,541 억,,1819432,N,N,2,N,00,N
20240726,110309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1114,12,2,1.09,142830055,129374,50.41,1102,1122,1098,1432,772,1102,1104.01,1.68,0,68516,1134,1117,1106,1089,1078,1112,1084,542,330,500,680,1,1,108394549,1208,15.26,0.62,12,0.12,73.00,1786.00,2120,20240325,-47.45,1069,20231023,4.21,2120,-47.45,20240325,1095,1.74,20240725,2120,-47.45,20240325,1069,4.21,20231023,1.52,N,014160,500,541 억,,1819432,N,N,2,N,00,N
20240726,100309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1101,-1,5,-0.09,122975500,111543,43.46,1102,1108,1098,1432,772,1102,1102.49,1.68,0,72393,1134,1117,1106,1089,1078,1112,1084,542,330,500,680,1,1,108394549,1193,15.08,0.62,12,0.10,73.00,1786.00,2120,20240325,-48.07,1069,20231023,2.99,2120,-48.07,20240325,1095,0.55,20240725,2120,-48.07,20240325,1069,2.99,20231023,1.52,N,014160,500,541 억,,1819432,N,N,2,N,00,N
20240726,090308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1102,0,3,0.00,15317786,13899,5.42,1102,1106,1102,1432,772,1102,1102.08,1.68,0,-1375,1134,1117,1106,1089,1078,1112,1084,542,330,500,680,1,1,108394549,1195,15.10,0.62,12,0.01,73.00,1786.00,2120,20240325,-48.02,1069,20231023,3.09,2120,-48.02,20240325,1095,0.64,20240725,2120,-48.02,20240325,1069,3.09,20231023,1.52,N,014160,500,541 억,,1819432,N,N,2,N,00,N
20240725,160307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1102,-15,5,-1.34,281172490,254769,197.87,1108,1123,1095,1452,782,1117,1103.64,1.69,0,-21597,1138,1127,1116,1105,1094,1133,1111,542,335,500,690,1,1,108394549,1195,15.10,0.62,12,0.24,73.00,1786.00,2120,20240325,-48.02,1069,20231023,3.09,2120,-48.02,20240325,1095,0.64,20240725,2120,-48.02,20240325,1069,3.09,20231023,1.54,N,014160,500,541 억,,1834756,N,N,2,N,00,N
20240725,150312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,-10,5,-0.90,272497729,246903,191.76,1108,1123,1095,1452,782,1117,1103.66,1.69,0,-21589,1138,1127,1116,1105,1094,1133,1111,542,335,500,690,1,1,108394549,1200,15.16,0.62,12,0.23,73.00,1786.00,2120,20240325,-47.78,1069,20231023,3.55,2120,-47.78,20240325,1095,1.10,20240725,2120,-47.78,20240325,1069,3.55,20231023,1.54,N,014160,500,541 억,,1834756,N,N,6,N,00,N
20240725,140310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1109,-8,5,-0.72,258246802,234014,181.75,1108,1123,1095,1452,782,1117,1103.55,1.69,0,-24950,1138,1127,1116,1105,1094,1133,1111,542,335,500,690,1,1,108394549,1202,15.19,0.62,12,0.22,73.00,1786.00,2120,20240325,-47.69,1069,20231023,3.74,2120,-47.69,20240325,1095,1.28,20240725,2120,-47.69,20240325,1069,3.74,20231023,1.54,N,014160,500,541 억,,1834756,N,N,6,N,00,N
20240725,130309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,1,2,0.09,218859095,198358,154.06,1108,1123,1095,1452,782,1117,1103.35,1.69,0,-23078,1138,1127,1116,1105,1094,1133,1111,542,335,500,690,1,1,108394549,1212,15.32,0.63,12,0.18,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1095,2.10,20240725,2120,-47.26,20240325,1069,4.58,20231023,1.54,N,014160,500,541 억,,1834756,N,N,6,N,00,N
20240725,120310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1113,-4,5,-0.36,170533297,154964,120.35,1108,1117,1095,1452,782,1117,1100.47,1.69,0,-40920,1138,1127,1116,1105,1094,1133,1111,542,335,500,690,1,1,108394549,1206,15.25,0.62,12,0.14,73.00,1786.00,2120,20240325,-47.50,1069,20231023,4.12,2120,-47.50,20240325,1095,1.64,20240725,2120,-47.50,20240325,1069,4.12,20231023,1.54,N,014160,500,541 억,,1834756,N,N,6,N,00,N
20240725,110308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1099,-18,5,-1.61,145972627,132701,103.06,1108,1117,1095,1452,782,1117,1100.01,1.69,0,-45894,1138,1127,1116,1105,1094,1133,1111,542,335,500,690,1,1,108394549,1191,15.05,0.62,12,0.12,73.00,1786.00,2120,20240325,-48.16,1069,20231023,2.81,2120,-48.16,20240325,1095,0.37,20240725,2120,-48.16,20240325,1069,2.81,20231023,1.54,N,014160,500,541 억,,1834756,N,N,6,N,00,N
20240725,100308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1101,-16,5,-1.43,129069936,117341,91.13,1108,1117,1095,1452,782,1117,1099.96,1.69,0,-43865,1138,1127,1116,1105,1094,1133,1111,542,335,500,690,1,1,108394549,1193,15.08,0.62,12,0.11,73.00,1786.00,2120,20240325,-48.07,1069,20231023,2.99,2120,-48.07,20240325,1095,0.55,20240725,2120,-48.07,20240325,1069,2.99,20231023,1.54,N,014160,500,541 억,,1834756,N,N,6,N,00,N
20240725,090308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1117,0,3,0.00,9498060,8577,6.66,1108,1117,1102,1452,782,1117,1107.39,1.69,0,-344,1138,1127,1116,1105,1094,1133,1111,542,335,500,690,1,1,108394549,1211,15.30,0.63,12,0.01,73.00,1786.00,2120,20240325,-47.31,1069,20231023,4.49,2120,-47.31,20240325,1102,1.36,20240725,2120,-47.31,20240325,1069,4.49,20231023,1.54,N,014160,500,541 억,,1834756,N,N,6,N,00,N
20240724,160305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1117,2,2,0.18,141651559,126675,122.94,1105,1127,1105,1449,781,1115,1118.23,1.67,0,27785,1133,1123,1119,1109,1105,1122,1108,542,334,500,690,1,1,108394549,1211,15.30,0.63,12,0.12,73.00,1786.00,2120,20240325,-47.31,1069,20231023,4.49,2120,-47.31,20240325,1105,1.09,20240724,2120,-47.31,20240325,1069,4.49,20231023,1.54,N,014160,500,541 억,,1806109,N,N,6,N,00,N
20240724,150309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,3,2,0.27,135024939,120747,117.18,1105,1127,1105,1449,781,1115,1118.25,1.67,0,28215,1133,1123,1119,1109,1105,1122,1108,542,334,500,690,1,1,108394549,1212,15.32,0.63,12,0.11,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1105,1.18,20240724,2120,-47.26,20240325,1069,4.58,20231023,1.54,N,014160,500,541 억,,1806109,N,N,20,N,00,N
20240724,140311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,3,2,0.27,129559224,115855,112.44,1105,1127,1105,1449,781,1115,1118.29,1.67,0,27346,1133,1123,1119,1109,1105,1122,1108,542,334,500,690,1,1,108394549,1212,15.32,0.63,12,0.11,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1105,1.18,20240724,2120,-47.26,20240325,1069,4.58,20231023,1.54,N,014160,500,541 억,,1806109,N,N,20,N,00,N
20240724,130308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,9,2,0.81,100539244,89967,87.31,1105,1127,1105,1449,781,1115,1117.51,1.67,0,27138,1133,1123,1119,1109,1105,1122,1108,542,334,500,690,1,1,108394549,1218,15.40,0.63,12,0.08,73.00,1786.00,2120,20240325,-46.98,1069,20231023,5.14,2120,-46.98,20240325,1105,1.72,20240724,2120,-46.98,20240325,1069,5.14,20231023,1.54,N,014160,500,541 억,,1806109,N,N,20,N,00,N
20240724,120309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1122,7,2,0.63,90387079,80927,78.54,1105,1127,1105,1449,781,1115,1116.90,1.67,0,24220,1133,1123,1119,1109,1105,1122,1108,542,334,500,690,1,1,108394549,1216,15.37,0.63,12,0.07,73.00,1786.00,2120,20240325,-47.08,1069,20231023,4.96,2120,-47.08,20240325,1105,1.54,20240724,2120,-47.08,20240325,1069,4.96,20231023,1.54,N,014160,500,541 억,,1806109,N,N,20,N,00,N
20240724,110310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,9,2,0.81,74850746,67054,65.08,1105,1127,1105,1449,781,1115,1116.28,1.67,0,18629,1133,1123,1119,1109,1105,1122,1108,542,334,500,690,1,1,108394549,1218,15.40,0.63,12,0.06,73.00,1786.00,2120,20240325,-46.98,1069,20231023,5.14,2120,-46.98,20240325,1105,1.72,20240724,2120,-46.98,20240325,1069,5.14,20231023,1.54,N,014160,500,541 억,,1806109,N,N,20,N,00,N
20240724,100309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,4,2,0.36,53067683,47642,46.24,1105,1127,1105,1449,781,1115,1113.88,1.67,0,10208,1133,1123,1119,1109,1105,1122,1108,542,334,500,690,1,1,108394549,1213,15.33,0.63,12,0.04,73.00,1786.00,2120,20240325,-47.22,1069,20231023,4.68,2120,-47.22,20240325,1105,1.27,20240724,2120,-47.22,20240325,1069,4.68,20231023,1.54,N,014160,500,541 억,,1806109,N,N,20,N,00,N
20240724,090309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,4,2,0.36,12857018,11616,11.27,1105,1127,1105,1449,781,1115,1106.84,1.67,0,-1688,1133,1123,1119,1109,1105,1122,1108,542,334,500,690,1,1,108394549,1213,15.33,0.63,12,0.01,73.00,1786.00,2120,20240325,-47.22,1069,20231023,4.68,2120,-47.22,20240325,1105,1.27,20240724,2120,-47.22,20240325,1069,4.68,20231023,1.54,N,014160,500,541 억,,1806109,N,N,20,N,00,N
20240723,160304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1115,-5,5,-0.45,114496726,102277,77.58,1118,1129,1115,1456,784,1120,1119.48,1.67,0,-2253,1133,1126,1119,1112,1105,1127,1113,542,336,500,690,1,1,108394549,1209,15.27,0.62,12,0.09,73.00,1786.00,2120,20240325,-47.41,1069,20231023,4.30,2120,-47.41,20240325,1112,0.27,20240704,2120,-47.41,20240325,1069,4.30,20231023,1.54,N,014160,500,541 억,,1807564,N,N,20,N,00,N
20240723,150313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,0,3,0.00,88342580,78854,59.81,1118,1129,1116,1456,784,1120,1120.33,1.67,0,-3171,1133,1126,1119,1112,1105,1127,1113,542,336,500,690,1,1,108394549,1214,15.34,0.63,12,0.07,73.00,1786.00,2120,20240325,-47.17,1069,20231023,4.77,2120,-47.17,20240325,1112,0.72,20240704,2120,-47.17,20240325,1069,4.77,20231023,1.54,N,014160,500,541 억,,1807564,N,N,0,N,00,N
20240723,140306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,-2,5,-0.18,77136156,68849,52.22,1118,1129,1116,1456,784,1120,1120.37,1.67,0,-1631,1133,1126,1119,1112,1105,1127,1113,542,336,500,690,1,1,108394549,1212,15.32,0.63,12,0.06,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1112,0.54,20240704,2120,-47.26,20240325,1069,4.58,20231023,1.54,N,014160,500,541 억,,1807564,N,N,0,N,00,N
20240723,130304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,-2,5,-0.18,74929641,66876,50.73,1118,1129,1116,1456,784,1120,1120.43,1.67,0,-767,1133,1126,1119,1112,1105,1127,1113,542,336,500,690,1,1,108394549,1212,15.32,0.63,12,0.06,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1112,0.54,20240704,2120,-47.26,20240325,1069,4.58,20231023,1.54,N,014160,500,541 억,,1807564,N,N,0,N,00,N
20240723,120309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,-1,5,-0.09,69922572,62395,47.33,1118,1129,1116,1456,784,1120,1120.64,1.67,0,-491,1133,1126,1119,1112,1105,1127,1113,542,336,500,690,1,1,108394549,1213,15.33,0.63,12,0.06,73.00,1786.00,2120,20240325,-47.22,1069,20231023,4.68,2120,-47.22,20240325,1112,0.63,20240704,2120,-47.22,20240325,1069,4.68,20231023,1.54,N,014160,500,541 억,,1807564,N,N,0,N,00,N
20240723,110308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1121,1,2,0.09,36048203,32106,24.35,1118,1129,1118,1456,784,1120,1122.79,1.67,0,-283,1133,1126,1119,1112,1105,1127,1113,542,336,500,690,1,1,108394549,1215,15.36,0.63,12,0.03,73.00,1786.00,2120,20240325,-47.12,1069,20231023,4.86,2120,-47.12,20240325,1112,0.81,20240704,2120,-47.12,20240325,1069,4.86,20231023,1.54,N,014160,500,541 억,,1807564,N,N,0,N,00,N
20240723,100307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1125,5,2,0.45,19348563,17222,13.06,1118,1129,1118,1456,784,1120,1123.48,1.67,0,3967,1133,1126,1119,1112,1105,1127,1113,542,336,500,690,1,1,108394549,1219,15.41,0.63,12,0.02,73.00,1786.00,2120,20240325,-46.93,1069,20231023,5.24,2120,-46.93,20240325,1112,1.17,20240704,2120,-46.93,20240325,1069,5.24,20231023,1.54,N,014160,500,541 억,,1807564,N,N,0,N,00,N
20240723,090308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,-2,5,-0.18,3296183,2948,2.24,1118,1125,1118,1456,784,1120,1118.11,1.67,0,-253,1133,1126,1119,1112,1105,1127,1113,542,336,500,690,1,1,108394549,1212,15.32,0.63,12,0.00,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1112,0.54,20240704,2120,-47.26,20240325,1069,4.58,20231023,1.54,N,014160,500,541 억,,1807564,N,N,0,N,00,N
20240722,160304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,-7,5,-0.62,146220029,130834,139.36,1120,1126,1112,1465,789,1127,1117.56,1.67,0,1294,1138,1132,1127,1121,1116,1130,1119,542,338,500,690,1,1,108394549,1214,15.34,0.63,12,0.12,73.00,1786.00,2120,20240325,-47.17,1069,20231023,4.77,2120,-47.17,20240325,1112,0.72,20240722,2120,-47.17,20240325,1069,4.77,20231023,1.54,N,014160,500,541 억,,1806151,N,N,0,N,00,N
20240722,150307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,-1,5,-0.09,138224746,123703,131.77,1120,1126,1112,1465,789,1127,1117.39,1.67,0,107,1138,1132,1127,1121,1116,1130,1119,542,338,500,690,1,1,108394549,1221,15.42,0.63,12,0.11,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1112,1.26,20240722,2120,-46.89,20240325,1069,5.33,20231023,1.54,N,014160,500,541 억,,1806151,N,N,0,N,00,N
20240722,140309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,-7,5,-0.62,111493097,99861,106.37,1120,1126,1112,1465,789,1127,1116.48,1.67,0,-15503,1138,1132,1127,1121,1116,1130,1119,542,338,500,690,1,1,108394549,1214,15.34,0.63,12,0.09,73.00,1786.00,2120,20240325,-47.17,1069,20231023,4.77,2120,-47.17,20240325,1112,0.72,20240722,2120,-47.17,20240325,1069,4.77,20231023,1.54,N,014160,500,541 억,,1806151,N,N,0,N,00,N
20240722,130305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,-9,5,-0.80,99496153,89131,94.94,1120,1126,1112,1465,789,1127,1116.29,1.67,0,-20211,1138,1132,1127,1121,1116,1130,1119,542,338,500,690,1,1,108394549,1212,15.32,0.63,12,0.08,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1112,0.54,20240722,2120,-47.26,20240325,1069,4.58,20231023,1.54,N,014160,500,541 억,,1806151,N,N,0,N,00,N
20240722,120306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1113,-14,5,-1.24,95691747,85731,91.32,1120,1126,1112,1465,789,1127,1116.19,1.67,0,-20092,1138,1132,1127,1121,1116,1130,1119,542,338,500,690,1,1,108394549,1206,15.25,0.62,12,0.08,73.00,1786.00,2120,20240325,-47.50,1069,20231023,4.12,2120,-47.50,20240325,1112,0.09,20240722,2120,-47.50,20240325,1069,4.12,20231023,1.54,N,014160,500,541 억,,1806151,N,N,0,N,00,N
20240722,110308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1113,-14,5,-1.24,59174342,53003,56.46,1120,1126,1112,1465,789,1127,1116.43,1.67,0,-17005,1138,1132,1127,1121,1116,1130,1119,542,338,500,690,1,1,108394549,1206,15.25,0.62,12,0.05,73.00,1786.00,2120,20240325,-47.50,1069,20231023,4.12,2120,-47.50,20240325,1112,0.09,20240722,2120,-47.50,20240325,1069,4.12,20231023,1.54,N,014160,500,541 억,,1806151,N,N,0,N,00,N
20240722,100306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1114,-13,5,-1.15,45005029,40319,42.95,1120,1126,1112,1465,789,1127,1116.22,1.67,0,-14800,1138,1132,1127,1121,1116,1130,1119,542,338,500,690,1,1,108394549,1208,15.26,0.62,12,0.04,73.00,1786.00,2120,20240325,-47.45,1069,20231023,4.21,2120,-47.45,20240325,1112,0.18,20240722,2120,-47.45,20240325,1069,4.21,20231023,1.54,N,014160,500,541 억,,1806151,N,N,0,N,00,N
20240722,090306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,-1,5,-0.09,699725,624,0.66,1120,1126,1120,1465,789,1127,1121.35,1.67,0,0,1138,1132,1127,1121,1116,1130,1119,542,338,500,690,1,1,108394549,1221,15.42,0.63,12,0.00,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1112,1.26,20240704,2120,-46.89,20240325,1069,5.33,20231023,1.54,N,014160,500,541 억,,1806151,N,N,0,N,00,N
20240719,160302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1127,-7,5,-0.62,100952771,89709,72.18,1132,1133,1122,1474,794,1134,1125.34,1.68,0,-13002,1155,1144,1139,1128,1123,1142,1126,542,340,500,700,1,1,108394549,1222,15.44,0.63,12,0.08,73.00,1786.00,2120,20240325,-46.84,1069,20231023,5.43,2120,-46.84,20240325,1112,1.35,20240704,2120,-46.84,20240325,1069,5.43,20231023,1.54,N,014160,500,541 억,,1817457,N,N,12,N,00,N
20240719,150303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1122,-12,5,-1.06,97763924,86874,69.90,1132,1133,1122,1474,794,1134,1125.35,1.68,0,-13069,1155,1144,1139,1128,1123,1142,1126,542,340,500,700,1,1,108394549,1216,15.37,0.63,12,0.08,73.00,1786.00,2120,20240325,-47.08,1069,20231023,4.96,2120,-47.08,20240325,1112,0.90,20240704,2120,-47.08,20240325,1069,4.96,20231023,1.54,N,014160,500,541 억,,1817457,N,N,12,N,00,N
20240719,140305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,-10,5,-0.88,58070293,51544,41.47,1132,1133,1122,1474,794,1134,1126.62,1.68,0,-13967,1155,1144,1139,1128,1123,1142,1126,542,340,500,700,1,1,108394549,1218,15.40,0.63,12,0.05,73.00,1786.00,2120,20240325,-46.98,1069,20231023,5.14,2120,-46.98,20240325,1112,1.08,20240704,2120,-46.98,20240325,1069,5.14,20231023,1.54,N,014160,500,541 억,,1817457,N,N,12,N,00,N
20240719,130301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,-8,5,-0.71,50269239,44602,35.89,1132,1133,1125,1474,794,1134,1127.06,1.68,0,-13486,1155,1144,1139,1128,1123,1142,1126,542,340,500,700,1,1,108394549,1221,15.42,0.63,12,0.04,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1112,1.26,20240704,2120,-46.89,20240325,1069,5.33,20231023,1.54,N,014160,500,541 억,,1817457,N,N,12,N,00,N
20240719,120300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1128,-6,5,-0.53,45836727,40666,32.72,1132,1133,1125,1474,794,1134,1127.15,1.68,0,-12401,1155,1144,1139,1128,1123,1142,1126,542,340,500,700,1,1,108394549,1223,15.45,0.63,12,0.04,73.00,1786.00,2120,20240325,-46.79,1069,20231023,5.52,2120,-46.79,20240325,1112,1.44,20240704,2120,-46.79,20240325,1069,5.52,20231023,1.54,N,014160,500,541 억,,1817457,N,N,12,N,00,N
20240719,110303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1127,-7,5,-0.62,33397465,29613,23.83,1132,1133,1125,1474,794,1134,1127.80,1.68,0,-6094,1155,1144,1139,1128,1123,1142,1126,542,340,500,700,1,1,108394549,1222,15.44,0.63,12,0.03,73.00,1786.00,2120,20240325,-46.84,1069,20231023,5.43,2120,-46.84,20240325,1112,1.35,20240704,2120,-46.84,20240325,1069,5.43,20231023,1.54,N,014160,500,541 억,,1817457,N,N,12,N,00,N
20240719,100243,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1128,-6,5,-0.53,22610012,20048,16.13,1132,1133,1125,1474,794,1134,1127.79,1.68,0,-2576,1155,1144,1139,1128,1123,1142,1126,542,340,500,700,1,1,108394549,1223,15.45,0.63,12,0.02,73.00,1786.00,2120,20240325,-46.79,1069,20231023,5.52,2120,-46.79,20240325,1112,1.44,20240704,2120,-46.79,20240325,1069,5.52,20231023,1.54,N,014160,500,541 억,,1817457,N,N,12,N,00,N
20240719,090313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1129,-5,5,-0.44,1388310,1227,0.99,1132,1133,1129,1474,794,1134,1131.47,1.68,0,-712,1155,1144,1139,1128,1123,1142,1126,542,340,500,700,1,1,108394549,1224,15.47,0.63,12,0.00,73.00,1786.00,2120,20240325,-46.75,1069,20231023,5.61,2120,-46.75,20240325,1112,1.53,20240704,2120,-46.75,20240325,1069,5.61,20231023,1.54,N,014160,500,541 억,,1817457,N,N,12,N,00,N
20240718,160258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1134,-18,5,-1.56,135891175,119327,97.51,1143,1150,1134,1497,807,1152,1138.81,1.67,0,3703,1172,1162,1154,1144,1136,1167,1149,542,345,500,710,1,1,108394549,1229,15.53,0.63,12,0.11,73.00,1786.00,2120,20240325,-46.51,1069,20231023,6.08,2120,-46.51,20240325,1112,1.98,20240704,2120,-46.51,20240325,1069,6.08,20231023,1.58,N,014160,500,541 억,,1813497,N,N,12,N,00,N
20240718,150301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1137,-15,5,-1.30,106977399,93870,76.71,1143,1150,1136,1497,807,1152,1139.63,1.67,0,5878,1172,1162,1154,1144,1136,1167,1149,542,345,500,710,1,1,108394549,1232,15.58,0.64,12,0.09,73.00,1786.00,2120,20240325,-46.37,1069,20231023,6.36,2120,-46.37,20240325,1112,2.25,20240704,2120,-46.37,20240325,1069,6.36,20231023,1.58,N,014160,500,541 억,,1813497,N,N,33,N,00,N
20240718,140259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1138,-14,5,-1.22,103180572,90531,73.98,1143,1150,1136,1497,807,1152,1139.73,1.67,0,5905,1172,1162,1154,1144,1136,1167,1149,542,345,500,710,1,1,108394549,1234,15.59,0.64,12,0.08,73.00,1786.00,2120,20240325,-46.32,1069,20231023,6.45,2120,-46.32,20240325,1112,2.34,20240704,2120,-46.32,20240325,1069,6.45,20231023,1.58,N,014160,500,541 억,,1813497,N,N,33,N,00,N
20240718,130300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1140,-12,5,-1.04,91640345,80389,65.69,1143,1150,1136,1497,807,1152,1139.96,1.67,0,7969,1172,1162,1154,1144,1136,1167,1149,542,345,500,710,1,1,108394549,1236,15.62,0.64,12,0.07,73.00,1786.00,2120,20240325,-46.23,1069,20231023,6.64,2120,-46.23,20240325,1112,2.52,20240704,2120,-46.23,20240325,1069,6.64,20231023,1.58,N,014160,500,541 억,,1813497,N,N,33,N,00,N
20240718,120300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1138,-14,5,-1.22,87098817,76399,62.43,1143,1150,1136,1497,807,1152,1140.05,1.67,0,7788,1172,1162,1154,1144,1136,1167,1149,542,345,500,710,1,1,108394549,1234,15.59,0.64,12,0.07,73.00,1786.00,2120,20240325,-46.32,1069,20231023,6.45,2120,-46.32,20240325,1112,2.34,20240704,2120,-46.32,20240325,1069,6.45,20231023,1.58,N,014160,500,541 억,,1813497,N,N,33,N,00,N
20240718,110300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1144,-8,5,-0.69,69151544,60653,49.56,1143,1150,1136,1497,807,1152,1140.12,1.67,0,8343,1172,1162,1154,1144,1136,1167,1149,542,345,500,710,1,1,108394549,1240,15.67,0.64,12,0.06,73.00,1786.00,2120,20240325,-46.04,1069,20231023,7.02,2120,-46.04,20240325,1112,2.88,20240704,2120,-46.04,20240325,1069,7.02,20231023,1.58,N,014160,500,541 억,,1813497,N,N,33,N,00,N
20240718,100301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1139,-13,5,-1.13,38259733,33589,27.45,1143,1150,1136,1497,807,1152,1139.06,1.67,0,-1531,1172,1162,1154,1144,1136,1167,1149,542,345,500,710,1,1,108394549,1235,15.60,0.64,12,0.03,73.00,1786.00,2120,20240325,-46.27,1069,20231023,6.55,2120,-46.27,20240325,1112,2.43,20240704,2120,-46.27,20240325,1069,6.55,20231023,1.58,N,014160,500,541 억,,1813497,N,N,33,N,00,N
20240718,090302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1142,-10,5,-0.87,3686437,3226,2.64,1143,1150,1142,1497,807,1152,1142.73,1.67,0,-1145,1172,1162,1154,1144,1136,1167,1149,542,345,500,710,1,1,108394549,1238,15.64,0.64,12,0.00,73.00,1786.00,2120,20240325,-46.13,1069,20231023,6.83,2120,-46.13,20240325,1112,2.70,20240704,2120,-46.13,20240325,1069,6.83,20231023,1.58,N,014160,500,541 억,,1813497,N,N,33,N,00,N
20240717,160309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1152,6,2,0.52,140488414,121614,24.00,1146,1164,1146,1489,803,1146,1155.20,1.69,0,-21056,1232,1189,1164,1121,1096,1176,1108,542,343,500,710,1,1,108394549,1249,15.78,0.65,12,0.11,73.00,1786.00,2120,20240325,-45.66,1069,20231023,7.76,2120,-45.66,20240325,1112,3.60,20240704,2120,-45.66,20240325,1069,7.76,20231023,1.61,N,014160,500,541 억,,1835351,N,N,33,N,00,N
20240717,150312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1151,5,2,0.44,127541664,110360,21.78,1146,1164,1146,1489,803,1146,1155.69,1.69,0,-25012,1232,1189,1164,1121,1096,1176,1108,542,343,500,710,1,1,108394549,1248,15.77,0.64,12,0.10,73.00,1786.00,2120,20240325,-45.71,1069,20231023,7.67,2120,-45.71,20240325,1112,3.51,20240704,2120,-45.71,20240325,1069,7.67,20231023,1.61,N,014160,500,541 억,,1835351,N,N,11,N,00,N
20240717,140312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1154,8,2,0.70,101644244,87889,17.35,1146,1164,1146,1489,803,1146,1156.51,1.69,0,-23727,1232,1189,1164,1121,1096,1176,1108,542,343,500,710,1,1,108394549,1251,15.81,0.65,12,0.08,73.00,1786.00,2120,20240325,-45.57,1069,20231023,7.95,2120,-45.57,20240325,1112,3.78,20240704,2120,-45.57,20240325,1069,7.95,20231023,1.61,N,014160,500,541 억,,1835351,N,N,11,N,00,N
20240717,130312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1160,14,2,1.22,91759209,79314,15.65,1146,1164,1146,1489,803,1146,1156.91,1.69,0,-23983,1232,1189,1164,1121,1096,1176,1108,542,343,500,710,1,1,108394549,1257,15.89,0.65,12,0.07,73.00,1786.00,2120,20240325,-45.28,1069,20231023,8.51,2120,-45.28,20240325,1112,4.32,20240704,2120,-45.28,20240325,1069,8.51,20231023,1.61,N,014160,500,541 억,,1835351,N,N,11,N,00,N
20240717,120311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1157,11,2,0.96,81636212,70576,13.93,1146,1164,1146,1489,803,1146,1156.71,1.69,0,-20105,1232,1189,1164,1121,1096,1176,1108,542,343,500,710,1,1,108394549,1254,15.85,0.65,12,0.07,73.00,1786.00,2120,20240325,-45.42,1069,20231023,8.23,2120,-45.42,20240325,1112,4.05,20240704,2120,-45.42,20240325,1069,8.23,20231023,1.61,N,014160,500,541 억,,1835351,N,N,11,N,00,N
20240717,110311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1161,15,2,1.31,56571159,48946,9.66,1146,1164,1146,1489,803,1146,1155.79,1.69,0,-2257,1232,1189,1164,1121,1096,1176,1108,542,343,500,710,1,1,108394549,1258,15.90,0.65,12,0.05,73.00,1786.00,2120,20240325,-45.24,1069,20231023,8.61,2120,-45.24,20240325,1112,4.41,20240704,2120,-45.24,20240325,1069,8.61,20231023,1.61,N,014160,500,541 억,,1835351,N,N,11,N,00,N
20240717,100310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1163,17,2,1.48,31732294,27554,5.44,1146,1164,1146,1489,803,1146,1151.64,1.69,0,2847,1232,1189,1164,1121,1096,1176,1108,542,343,500,710,1,1,108394549,1261,15.93,0.65,12,0.03,73.00,1786.00,2120,20240325,-45.14,1069,20231023,8.79,2120,-45.14,20240325,1112,4.59,20240704,2120,-45.14,20240325,1069,8.79,20231023,1.61,N,014160,500,541 억,,1835351,N,N,11,N,00,N
20240717,090247,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1155,9,2,0.79,4890693,4266,0.84,1146,1157,1146,1489,803,1146,1146.44,1.69,0,0,1232,1189,1164,1121,1096,1176,1108,542,343,500,710,1,1,108394549,1252,15.82,0.65,12,0.00,73.00,1786.00,2120,20240325,-45.52,1069,20231023,8.04,2120,-45.52,20240325,1112,3.87,20240704,2120,-45.52,20240325,1069,8.04,20231023,1.61,N,014160,500,541 억,,1835351,N,N,11,N,00,N
20240716,160312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1146,-14,5,-1.21,587537334,502220,216.95,1150,1207,1139,1508,812,1160,1169.88,1.79,0,-93637,1193,1176,1153,1136,1113,1185,1145,542,348,500,710,1,1,108394549,1242,15.70,0.64,12,0.46,73.00,1786.00,2120,20240325,-45.94,1069,20231023,7.20,2120,-45.94,20240325,1112,3.06,20240704,2120,-45.94,20240325,1069,7.20,20231023,1.62,N,014160,500,541 억,,1937987,N,N,11,N,00,N
20240716,150315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1154,-6,5,-0.52,570986280,487852,210.74,1150,1207,1139,1508,812,1160,1170.41,1.79,0,-90742,1193,1176,1153,1136,1113,1185,1145,542,348,500,710,1,1,108394549,1251,15.81,0.65,12,0.45,73.00,1786.00,2120,20240325,-45.57,1069,20231023,7.95,2120,-45.57,20240325,1112,3.78,20240704,2120,-45.57,20240325,1069,7.95,20231023,1.62,N,014160,500,541 억,,1937987,N,N,9,N,00,N
20240716,140314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1162,2,2,0.17,547577544,467523,201.96,1150,1207,1139,1508,812,1160,1171.23,1.79,0,-91369,1193,1176,1153,1136,1113,1185,1145,542,348,500,710,1,1,108394549,1260,15.92,0.65,12,0.43,73.00,1786.00,2120,20240325,-45.19,1069,20231023,8.70,2120,-45.19,20240325,1112,4.50,20240704,2120,-45.19,20240325,1069,8.70,20231023,1.62,N,014160,500,541 억,,1937987,N,N,9,N,00,N
20240716,130313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1145,-15,5,-1.29,498138910,424803,183.50,1150,1207,1139,1508,812,1160,1172.64,1.79,0,-66522,1193,1176,1153,1136,1113,1185,1145,542,348,500,710,1,1,108394549,1241,15.68,0.64,12,0.39,73.00,1786.00,2120,20240325,-45.99,1069,20231023,7.11,2120,-45.99,20240325,1112,2.97,20240704,2120,-45.99,20240325,1069,7.11,20231023,1.62,N,014160,500,541 억,,1937987,N,N,9,N,00,N
20240716,120313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1149,-11,5,-0.95,459909604,391335,169.05,1150,1207,1142,1508,812,1160,1175.23,1.79,0,-64386,1193,1176,1153,1136,1113,1185,1145,542,348,500,710,1,1,108394549,1245,15.74,0.64,12,0.36,73.00,1786.00,2120,20240325,-45.80,1069,20231023,7.48,2120,-45.80,20240325,1112,3.33,20240704,2120,-45.80,20240325,1069,7.48,20231023,1.62,N,014160,500,541 억,,1937987,N,N,9,N,00,N
20240716,110313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1149,-11,5,-0.95,449404197,382195,165.10,1150,1207,1142,1508,812,1160,1175.85,1.79,0,-62300,1193,1176,1153,1136,1113,1185,1145,542,348,500,710,1,1,108394549,1245,15.74,0.64,12,0.35,73.00,1786.00,2120,20240325,-45.80,1069,20231023,7.48,2120,-45.80,20240325,1112,3.33,20240704,2120,-45.80,20240325,1069,7.48,20231023,1.62,N,014160,500,541 억,,1937987,N,N,9,N,00,N
20240716,100313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1158,-2,5,-0.17,397746440,337211,145.67,1150,1207,1150,1508,812,1160,1179.52,1.79,0,-61595,1193,1176,1153,1136,1113,1185,1145,542,348,500,710,1,1,108394549,1255,15.86,0.65,12,0.31,73.00,1786.00,2120,20240325,-45.38,1069,20231023,8.33,2120,-45.38,20240325,1112,4.14,20240704,2120,-45.38,20240325,1069,8.33,20231023,1.62,N,014160,500,541 억,,1937987,N,N,9,N,00,N
20240716,090311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1194,34,2,2.93,132144801,112501,48.60,1150,1200,1150,1508,812,1160,1174.61,1.79,0,43625,1193,1176,1153,1136,1113,1185,1145,542,348,500,710,1,1,108394549,1294,16.36,0.67,12,0.10,73.00,1786.00,2120,20240325,-43.68,1069,20231023,11.69,2120,-43.68,20240325,1112,7.37,20240704,2120,-43.68,20240325,1069,11.69,20231023,1.62,N,014160,500,541 억,,1937987,N,N,9,N,00,N
20240715,160308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1160,26,2,2.29,251731634,218611,153.93,1130,1170,1130,1474,794,1134,1151.50,1.78,0,14157,1161,1147,1134,1120,1107,1154,1127,542,340,500,700,1,1,108394549,1257,15.89,0.65,12,0.20,73.00,1786.00,2120,20240325,-45.28,1069,20231023,8.51,2120,-45.28,20240325,1112,4.32,20240704,2120,-45.28,20240325,1069,8.51,20231023,1.62,N,014160,500,541 억,,1929381,N,N,9,N,00,N
20240715,150310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1157,23,2,2.03,223071044,193862,136.51,1130,1170,1130,1474,794,1134,1150.67,1.78,0,18670,1161,1147,1134,1120,1107,1154,1127,542,340,500,700,1,1,108394549,1254,15.85,0.65,12,0.18,73.00,1786.00,2120,20240325,-45.42,1069,20231023,8.23,2120,-45.42,20240325,1112,4.05,20240704,2120,-45.42,20240325,1069,8.23,20231023,1.62,N,014160,500,541 억,,1929381,N,N,0,N,00,N
20240715,140309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1154,20,2,1.76,219211018,190529,134.16,1130,1170,1130,1474,794,1134,1150.54,1.78,0,19027,1161,1147,1134,1120,1107,1154,1127,542,340,500,700,1,1,108394549,1251,15.81,0.65,12,0.18,73.00,1786.00,2120,20240325,-45.57,1069,20231023,7.95,2120,-45.57,20240325,1112,3.78,20240704,2120,-45.57,20240325,1069,7.95,20231023,1.62,N,014160,500,541 억,,1929381,N,N,0,N,00,N
20240715,130310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1158,24,2,2.12,206621440,179641,126.49,1130,1170,1130,1474,794,1134,1150.19,1.78,0,21893,1161,1147,1134,1120,1107,1154,1127,542,340,500,700,1,1,108394549,1255,15.86,0.65,12,0.17,73.00,1786.00,2120,20240325,-45.38,1069,20231023,8.33,2120,-45.38,20240325,1112,4.14,20240704,2120,-45.38,20240325,1069,8.33,20231023,1.62,N,014160,500,541 억,,1929381,N,N,0,N,00,N
20240715,120310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1169,35,2,3.09,188338072,163882,115.40,1130,1170,1130,1474,794,1134,1149.23,1.78,0,25131,1161,1147,1134,1120,1107,1154,1127,542,340,500,700,1,1,108394549,1267,16.01,0.65,12,0.15,73.00,1786.00,2120,20240325,-44.86,1069,20231023,9.35,2120,-44.86,20240325,1112,5.13,20240704,2120,-44.86,20240325,1069,9.35,20231023,1.62,N,014160,500,541 억,,1929381,N,N,0,N,00,N
20240715,110310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1144,10,2,0.88,125615221,109845,77.35,1130,1152,1130,1474,794,1134,1143.57,1.78,0,19223,1161,1147,1134,1120,1107,1154,1127,542,340,500,700,1,1,108394549,1240,15.67,0.64,12,0.10,73.00,1786.00,2120,20240325,-46.04,1069,20231023,7.02,2120,-46.04,20240325,1112,2.88,20240704,2120,-46.04,20240325,1069,7.02,20231023,1.62,N,014160,500,541 억,,1929381,N,N,0,N,00,N
20240715,100311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1146,12,2,1.06,54998733,48242,33.97,1130,1147,1130,1474,794,1134,1140.06,1.78,0,-7668,1161,1147,1134,1120,1107,1154,1127,542,340,500,700,1,1,108394549,1242,15.70,0.64,12,0.04,73.00,1786.00,2120,20240325,-45.94,1069,20231023,7.20,2120,-45.94,20240325,1112,3.06,20240704,2120,-45.94,20240325,1069,7.20,20231023,1.62,N,014160,500,541 억,,1929381,N,N,0,N,00,N
20240715,090310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1130,-4,5,-0.35,3389000,2994,2.11,1130,1134,1130,1474,794,1134,1131.93,1.78,0,20,1161,1147,1134,1120,1107,1154,1127,542,340,500,700,1,1,108394549,1225,15.48,0.63,12,0.00,73.00,1786.00,2120,20240325,-46.70,1069,20231023,5.71,2120,-46.70,20240325,1112,1.62,20240704,2120,-46.70,20240325,1069,5.71,20231023,1.62,N,014160,500,541 억,,1929381,N,N,0,N,00,N
20240712,160308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1134,8,2,0.71,157977246,139517,151.64,1126,1148,1121,1463,789,1126,1132.32,1.74,0,-17103,1149,1137,1130,1118,1111,1143,1124,542,337,500,690,1,1,108394549,1229,15.53,0.63,12,0.13,73.00,1786.00,2120,20240325,-46.51,1069,20231023,6.08,2120,-46.51,20240325,1112,1.98,20240704,2120,-46.51,20240325,1069,6.08,20231023,1.62,N,014160,500,541 억,,1889249,N,N,254,N,00,N
20240712,150309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1134,8,2,0.71,114920840,101385,110.20,1126,1148,1121,1463,789,1126,1133.51,1.74,0,-6920,1149,1137,1130,1118,1111,1143,1124,542,337,500,690,1,1,108394549,1229,15.53,0.63,12,0.09,73.00,1786.00,2120,20240325,-46.51,1069,20231023,6.08,2120,-46.51,20240325,1112,1.98,20240704,2120,-46.51,20240325,1069,6.08,20231023,1.62,N,014160,500,541 억,,1889249,N,N,254,N,00,N
20240712,140311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1136,10,2,0.89,77256259,68034,73.95,1126,1148,1121,1463,789,1126,1135.55,1.74,0,10580,1149,1137,1130,1118,1111,1143,1124,542,337,500,690,1,1,108394549,1231,15.56,0.64,12,0.06,73.00,1786.00,2120,20240325,-46.42,1069,20231023,6.27,2120,-46.42,20240325,1112,2.16,20240704,2120,-46.42,20240325,1069,6.27,20231023,1.62,N,014160,500,541 억,,1889249,N,N,254,N,00,N
20240712,130309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1137,11,2,0.98,74654581,65746,71.46,1126,1148,1121,1463,789,1126,1135.50,1.74,0,12063,1149,1137,1130,1118,1111,1143,1124,542,337,500,690,1,1,108394549,1232,15.58,0.64,12,0.06,73.00,1786.00,2120,20240325,-46.37,1069,20231023,6.36,2120,-46.37,20240325,1112,2.25,20240704,2120,-46.37,20240325,1069,6.36,20231023,1.62,N,014160,500,541 억,,1889249,N,N,254,N,00,N
20240712,120309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1139,13,2,1.15,72631715,63966,69.52,1126,1148,1121,1463,789,1126,1135.47,1.74,0,12030,1149,1137,1130,1118,1111,1143,1124,542,337,500,690,1,1,108394549,1235,15.60,0.64,12,0.06,73.00,1786.00,2120,20240325,-46.27,1069,20231023,6.55,2120,-46.27,20240325,1112,2.43,20240704,2120,-46.27,20240325,1069,6.55,20231023,1.62,N,014160,500,541 억,,1889249,N,N,254,N,00,N
20240712,110308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1140,14,2,1.24,52471617,46319,50.34,1126,1144,1121,1463,789,1126,1132.83,1.74,0,10178,1149,1137,1130,1118,1111,1143,1124,542,337,500,690,1,1,108394549,1236,15.62,0.64,12,0.04,73.00,1786.00,2120,20240325,-46.23,1069,20231023,6.64,2120,-46.23,20240325,1112,2.52,20240704,2120,-46.23,20240325,1069,6.64,20231023,1.62,N,014160,500,541 억,,1889249,N,N,254,N,00,N
20240712,100310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1127,1,2,0.09,14828920,13177,14.32,1126,1130,1121,1463,789,1126,1125.36,1.74,0,1740,1149,1137,1130,1118,1111,1143,1124,542,337,500,690,1,1,108394549,1222,15.44,0.63,12,0.01,73.00,1786.00,2120,20240325,-46.84,1069,20231023,5.43,2120,-46.84,20240325,1112,1.35,20240704,2120,-46.84,20240325,1069,5.43,20231023,1.62,N,014160,500,541 억,,1889249,N,N,254,N,00,N
20240712,090308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1121,-5,5,-0.44,2569388,2284,2.48,1126,1126,1121,1463,789,1126,1124.95,1.74,0,168,1149,1137,1130,1118,1111,1143,1124,542,337,500,690,1,1,108394549,1215,15.36,0.63,12,0.00,73.00,1786.00,2120,20240325,-47.12,1069,20231023,4.86,2120,-47.12,20240325,1112,0.81,20240704,2120,-47.12,20240325,1069,4.86,20231023,1.62,N,014160,500,541 억,,1889249,N,N,254,N,00,N
20240711,160306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,-2,5,-0.18,103781140,91811,154.33,1123,1142,1123,1466,790,1128,1130.38,1.73,0,6939,1141,1134,1125,1118,1109,1130,1114,542,338,500,690,1,1,108394549,1221,15.42,0.63,12,0.08,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1112,1.26,20240704,2120,-46.89,20240325,1069,5.33,20231023,1.63,N,014160,500,541 억,,1879576,N,N,254,N,00,N
20240711,150310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1129,1,2,0.09,96915026,85716,144.08,1123,1142,1123,1466,790,1128,1130.65,1.73,0,8801,1141,1134,1125,1118,1109,1130,1114,542,338,500,690,1,1,108394549,1224,15.47,0.63,12,0.08,73.00,1786.00,2120,20240325,-46.75,1069,20231023,5.61,2120,-46.75,20240325,1112,1.53,20240704,2120,-46.75,20240325,1069,5.61,20231023,1.63,N,014160,500,541 억,,1879576,N,N,116,N,00,N
20240711,140309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1130,2,2,0.18,88432371,78197,131.44,1123,1142,1123,1466,790,1128,1130.89,1.73,0,9645,1141,1134,1125,1118,1109,1130,1114,542,338,500,690,1,1,108394549,1225,15.48,0.63,12,0.07,73.00,1786.00,2120,20240325,-46.70,1069,20231023,5.71,2120,-46.70,20240325,1112,1.62,20240704,2120,-46.70,20240325,1069,5.71,20231023,1.63,N,014160,500,541 억,,1879576,N,N,116,N,00,N
20240711,130308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1128,0,3,0.00,72512380,64085,107.72,1123,1142,1123,1466,790,1128,1131.50,1.73,0,12266,1141,1134,1125,1118,1109,1130,1114,542,338,500,690,1,1,108394549,1223,15.45,0.63,12,0.06,73.00,1786.00,2120,20240325,-46.79,1069,20231023,5.52,2120,-46.79,20240325,1112,1.44,20240704,2120,-46.79,20240325,1069,5.52,20231023,1.63,N,014160,500,541 억,,1879576,N,N,116,N,00,N
20240711,120309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1134,6,2,0.53,59964431,52935,88.98,1123,1142,1123,1466,790,1128,1132.79,1.73,0,11915,1141,1134,1125,1118,1109,1130,1114,542,338,500,690,1,1,108394549,1229,15.53,0.63,12,0.05,73.00,1786.00,2120,20240325,-46.51,1069,20231023,6.08,2120,-46.51,20240325,1112,1.98,20240704,2120,-46.51,20240325,1069,6.08,20231023,1.63,N,014160,500,541 억,,1879576,N,N,116,N,00,N
20240711,110308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1135,7,2,0.62,50768960,44818,75.34,1123,1142,1123,1466,790,1128,1132.78,1.73,0,12131,1141,1134,1125,1118,1109,1130,1114,542,338,500,690,1,1,108394549,1230,15.55,0.64,12,0.04,73.00,1786.00,2120,20240325,-46.46,1069,20231023,6.17,2120,-46.46,20240325,1112,2.07,20240704,2120,-46.46,20240325,1069,6.17,20231023,1.63,N,014160,500,541 억,,1879576,N,N,116,N,00,N
20240711,100307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1134,6,2,0.53,31827677,28178,47.37,1123,1134,1123,1466,790,1128,1129.52,1.73,0,12870,1141,1134,1125,1118,1109,1130,1114,542,338,500,690,1,1,108394549,1229,15.53,0.63,12,0.03,73.00,1786.00,2120,20240325,-46.51,1069,20231023,6.08,2120,-46.51,20240325,1112,1.98,20240704,2120,-46.51,20240325,1069,6.08,20231023,1.63,N,014160,500,541 억,,1879576,N,N,116,N,00,N
20240711,090306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1128,0,3,0.00,4464095,3975,6.68,1123,1128,1123,1466,790,1128,1123.04,1.73,0,-579,1141,1134,1125,1118,1109,1130,1114,542,338,500,690,1,1,108394549,1223,15.45,0.63,12,0.00,73.00,1786.00,2120,20240325,-46.79,1069,20231023,5.52,2120,-46.79,20240325,1112,1.44,20240704,2120,-46.79,20240325,1069,5.52,20231023,1.63,N,014160,500,541 억,,1879576,N,N,116,N,00,N
20240710,160307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1128,2,2,0.18,66491050,59146,32.76,1130,1132,1116,1463,789,1126,1124.19,1.74,0,-10909,1163,1144,1129,1110,1095,1137,1103,542,337,500,690,1,1,108394549,1223,15.45,0.63,12,0.05,73.00,1786.00,2120,20240325,-46.79,1069,20231023,5.52,2120,-46.79,20240325,1112,1.44,20240704,2120,-46.79,20240325,1069,5.52,20231023,1.65,N,014160,500,541 억,,1891149,N,N,116,N,00,N
20240710,150308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1127,1,2,0.09,56161838,49978,27.68,1130,1132,1116,1463,789,1126,1123.73,1.74,0,-9844,1163,1144,1129,1110,1095,1137,1103,542,337,500,690,1,1,108394549,1222,15.44,0.63,12,0.05,73.00,1786.00,2120,20240325,-46.84,1069,20231023,5.43,2120,-46.84,20240325,1112,1.35,20240704,2120,-46.84,20240325,1069,5.43,20231023,1.65,N,014160,500,541 억,,1891149,N,N,128,N,00,N
20240710,140306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1123,-3,5,-0.27,46869359,41718,23.11,1130,1132,1116,1463,789,1126,1123.48,1.74,0,-10886,1163,1144,1129,1110,1095,1137,1103,542,337,500,690,1,1,108394549,1217,15.38,0.63,12,0.04,73.00,1786.00,2120,20240325,-47.03,1069,20231023,5.05,2120,-47.03,20240325,1112,0.99,20240704,2120,-47.03,20240325,1069,5.05,20231023,1.65,N,014160,500,541 억,,1891149,N,N,128,N,00,N
20240710,130307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,-2,5,-0.18,36739545,32706,18.12,1130,1132,1116,1463,789,1126,1123.33,1.74,0,-12729,1163,1144,1129,1110,1095,1137,1103,542,337,500,690,1,1,108394549,1218,15.40,0.63,12,0.03,73.00,1786.00,2120,20240325,-46.98,1069,20231023,5.14,2120,-46.98,20240325,1112,1.08,20240704,2120,-46.98,20240325,1069,5.14,20231023,1.65,N,014160,500,541 억,,1891149,N,N,128,N,00,N
20240710,120305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1127,1,2,0.09,35282155,31412,17.40,1130,1132,1116,1463,789,1126,1123.21,1.74,0,-11654,1163,1144,1129,1110,1095,1137,1103,542,337,500,690,1,1,108394549,1222,15.44,0.63,12,0.03,73.00,1786.00,2120,20240325,-46.84,1069,20231023,5.43,2120,-46.84,20240325,1112,1.35,20240704,2120,-46.84,20240325,1069,5.43,20231023,1.65,N,014160,500,541 억,,1891149,N,N,128,N,00,N
20240710,110308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,0,3,0.00,32189240,28664,15.88,1130,1132,1116,1463,789,1126,1122.98,1.74,0,-11646,1163,1144,1129,1110,1095,1137,1103,542,337,500,690,1,1,108394549,1221,15.42,0.63,12,0.03,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1112,1.26,20240704,2120,-46.89,20240325,1069,5.33,20231023,1.65,N,014160,500,541 억,,1891149,N,N,128,N,00,N
20240710,100304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,0,3,0.00,22501485,20050,11.11,1130,1132,1116,1463,789,1126,1122.27,1.74,0,-8853,1163,1144,1129,1110,1095,1137,1103,542,337,500,690,1,1,108394549,1221,15.42,0.63,12,0.02,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1112,1.26,20240704,2120,-46.89,20240325,1069,5.33,20231023,1.65,N,014160,500,541 억,,1891149,N,N,128,N,00,N
20240710,090307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1130,4,2,0.36,3000320,2660,1.47,1130,1132,1120,1463,789,1126,1127.94,1.74,0,-824,1163,1144,1129,1110,1095,1137,1103,542,337,500,690,1,1,108394549,1225,15.48,0.63,12,0.00,73.00,1786.00,2120,20240325,-46.70,1069,20231023,5.71,2120,-46.70,20240325,1112,1.62,20240704,2120,-46.70,20240325,1069,5.71,20231023,1.65,N,014160,500,541 억,,1891149,N,N,128,N,00,N
20240709,160306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,-11,5,-0.97,204145714,180186,149.83,1140,1148,1114,1478,796,1137,1132.98,1.76,0,-28169,1151,1143,1130,1122,1109,1148,1127,542,341,500,700,1,1,108394549,1221,15.42,0.63,12,0.17,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1112,1.26,20240704,2120,-46.89,20240325,1069,5.33,20231023,1.65,N,014160,500,541 억,,1912634,N,N,128,N,00,N
20240709,150307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1118,-19,5,-1.67,165455868,145611,121.08,1140,1148,1118,1478,796,1137,1136.29,1.76,0,-31849,1151,1143,1130,1122,1109,1148,1127,542,341,500,700,1,1,108394549,1212,15.32,0.63,12,0.13,73.00,1786.00,2120,20240325,-47.26,1069,20231023,4.58,2120,-47.26,20240325,1112,0.54,20240704,2120,-47.26,20240325,1069,4.58,20231023,1.65,N,014160,500,541 억,,1912634,N,N,173,N,00,N
20240709,140306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1130,-7,5,-0.62,119363412,104625,87.00,1140,1148,1130,1478,796,1137,1140.87,1.76,0,-26761,1151,1143,1130,1122,1109,1148,1127,542,341,500,700,1,1,108394549,1225,15.48,0.63,12,0.10,73.00,1786.00,2120,20240325,-46.70,1069,20231023,5.71,2120,-46.70,20240325,1112,1.62,20240704,2120,-46.70,20240325,1069,5.71,20231023,1.65,N,014160,500,541 억,,1912634,N,N,173,N,00,N
20240709,130307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1131,-6,5,-0.53,115967781,101623,84.50,1140,1148,1130,1478,796,1137,1141.16,1.76,0,-25364,1151,1143,1130,1122,1109,1148,1127,542,341,500,700,1,1,108394549,1226,15.49,0.63,12,0.09,73.00,1786.00,2120,20240325,-46.65,1069,20231023,5.80,2120,-46.65,20240325,1112,1.71,20240704,2120,-46.65,20240325,1069,5.80,20231023,1.65,N,014160,500,541 억,,1912634,N,N,173,N,00,N
20240709,120308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1143,6,2,0.53,87413259,76489,63.60,1140,1148,1138,1478,796,1137,1142.82,1.76,0,-6132,1151,1143,1130,1122,1109,1148,1127,542,341,500,700,1,1,108394549,1239,15.66,0.64,12,0.07,73.00,1786.00,2120,20240325,-46.08,1069,20231023,6.92,2120,-46.08,20240325,1112,2.79,20240704,2120,-46.08,20240325,1069,6.92,20231023,1.65,N,014160,500,541 억,,1912634,N,N,173,N,00,N
20240709,110307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1144,7,2,0.62,60545235,52952,44.03,1140,1148,1140,1478,796,1137,1143.40,1.76,0,-1175,1151,1143,1130,1122,1109,1148,1127,542,341,500,700,1,1,108394549,1240,15.67,0.64,12,0.05,73.00,1786.00,2120,20240325,-46.04,1069,20231023,7.02,2120,-46.04,20240325,1112,2.88,20240704,2120,-46.04,20240325,1069,7.02,20231023,1.65,N,014160,500,541 억,,1912634,N,N,173,N,00,N
20240709,100307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1142,5,2,0.44,35283552,30891,25.69,1140,1147,1140,1478,796,1137,1142.20,1.76,0,-352,1151,1143,1130,1122,1109,1148,1127,542,341,500,700,1,1,108394549,1238,15.64,0.64,12,0.03,73.00,1786.00,2120,20240325,-46.13,1069,20231023,6.83,2120,-46.13,20240325,1112,2.70,20240704,2120,-46.13,20240325,1069,6.83,20231023,1.65,N,014160,500,541 억,,1912634,N,N,173,N,00,N
20240709,090307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1147,10,2,0.88,9526750,8355,6.95,1140,1147,1140,1478,796,1137,1140.25,1.76,0,-2333,1151,1143,1130,1122,1109,1148,1127,542,341,500,700,1,1,108394549,1243,15.71,0.64,12,0.01,73.00,1786.00,2120,20240325,-45.90,1069,20231023,7.30,2120,-45.90,20240325,1112,3.15,20240704,2120,-45.90,20240325,1069,7.30,20231023,1.65,N,014160,500,541 억,,1912634,N,N,173,N,00,N
20240708,160305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1137,18,2,1.61,134703203,119493,96.51,1119,1138,1117,1454,784,1119,1127.20,1.71,0,55895,1132,1125,1121,1114,1110,1123,1112,542,335,500,690,1,1,108394549,1232,15.58,0.64,12,0.11,73.00,1786.00,2120,20240325,-46.37,1069,20231023,6.36,2120,-46.37,20240325,1112,2.25,20240704,2120,-46.37,20240325,1069,6.36,20231023,1.63,N,014160,500,541 억,,1857741,N,N,173,N,00,N
20240708,150306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1135,16,2,1.43,110032509,97742,78.94,1119,1136,1117,1454,784,1119,1125.74,1.71,0,45319,1132,1125,1121,1114,1110,1123,1112,542,335,500,690,1,1,108394549,1230,15.55,0.64,12,0.09,73.00,1786.00,2120,20240325,-46.46,1069,20231023,6.17,2120,-46.46,20240325,1112,2.07,20240704,2120,-46.46,20240325,1069,6.17,20231023,1.63,N,014160,500,541 억,,1857741,N,N,184,N,00,N
20240708,140307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1132,13,2,1.16,88699787,78926,63.74,1119,1133,1117,1454,784,1119,1123.83,1.71,0,37751,1132,1125,1121,1114,1110,1123,1112,542,335,500,690,1,1,108394549,1227,15.51,0.63,12,0.07,73.00,1786.00,2120,20240325,-46.60,1069,20231023,5.89,2120,-46.60,20240325,1112,1.80,20240704,2120,-46.60,20240325,1069,5.89,20231023,1.63,N,014160,500,541 억,,1857741,N,N,184,N,00,N
20240708,130304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1130,11,2,0.98,84345585,75077,60.64,1119,1132,1117,1454,784,1119,1123.45,1.71,0,35588,1132,1125,1121,1114,1110,1123,1112,542,335,500,690,1,1,108394549,1225,15.48,0.63,12,0.07,73.00,1786.00,2120,20240325,-46.70,1069,20231023,5.71,2120,-46.70,20240325,1112,1.62,20240704,2120,-46.70,20240325,1069,5.71,20231023,1.63,N,014160,500,541 억,,1857741,N,N,184,N,00,N
20240708,120306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1131,12,2,1.07,66974459,59645,48.17,1119,1132,1117,1454,784,1119,1122.88,1.71,0,32731,1132,1125,1121,1114,1110,1123,1112,542,335,500,690,1,1,108394549,1226,15.49,0.63,12,0.06,73.00,1786.00,2120,20240325,-46.65,1069,20231023,5.80,2120,-46.65,20240325,1112,1.71,20240704,2120,-46.65,20240325,1069,5.80,20231023,1.63,N,014160,500,541 억,,1857741,N,N,184,N,00,N
20240708,110304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1127,8,2,0.71,47088717,42045,33.96,1119,1127,1117,1454,784,1119,1119.96,1.71,0,18011,1132,1125,1121,1114,1110,1123,1112,542,335,500,690,1,1,108394549,1222,15.44,0.63,12,0.04,73.00,1786.00,2120,20240325,-46.84,1069,20231023,5.43,2120,-46.84,20240325,1112,1.35,20240704,2120,-46.84,20240325,1069,5.43,20231023,1.63,N,014160,500,541 억,,1857741,N,N,184,N,00,N
20240708,100305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1122,3,2,0.27,12657699,11307,9.13,1119,1125,1117,1454,784,1119,1119.46,1.71,0,-527,1132,1125,1121,1114,1110,1123,1112,542,335,500,690,1,1,108394549,1216,15.37,0.63,12,0.01,73.00,1786.00,2120,20240325,-47.08,1069,20231023,4.96,2120,-47.08,20240325,1112,0.90,20240704,2120,-47.08,20240325,1069,4.96,20231023,1.63,N,014160,500,541 억,,1857741,N,N,184,N,00,N
20240708,090305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,5,2,0.45,433171,387,0.31,1119,1124,1119,1454,784,1119,1119.30,1.71,0,6,1132,1125,1121,1114,1110,1123,1112,542,335,500,690,1,1,108394549,1218,15.40,0.63,12,0.00,73.00,1786.00,2120,20240325,-46.98,1069,20231023,5.14,2120,-46.98,20240325,1112,1.08,20240704,2120,-46.98,20240325,1069,5.14,20231023,1.63,N,014160,500,541 억,,1857741,N,N,184,N,00,N
20240705,160304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,0,3,0.00,138720152,123747,87.02,1121,1128,1117,1454,784,1119,1121.00,1.70,0,19380,1137,1128,1120,1111,1103,1132,1115,542,335,500,690,1,1,108394549,1213,15.33,0.63,12,0.11,73.00,1786.00,2120,20240325,-47.22,1069,20231023,4.68,2120,-47.22,20240325,1112,0.63,20240704,2120,-47.22,20240325,1069,4.68,20231023,1.62,N,014160,500,541 억,,1838646,N,N,184,N,00,N
20240705,150305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,1,2,0.09,133126622,118751,83.50,1121,1128,1117,1454,784,1119,1121.06,1.70,0,19496,1137,1128,1120,1111,1103,1132,1115,542,335,500,690,1,1,108394549,1214,15.34,0.63,12,0.11,73.00,1786.00,2120,20240325,-47.17,1069,20231023,4.77,2120,-47.17,20240325,1112,0.72,20240704,2120,-47.17,20240325,1069,4.77,20231023,1.62,N,014160,500,541 억,,1838646,N,N,121,N,00,N
20240705,140305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,0,3,0.00,114583901,102167,71.84,1121,1128,1118,1454,784,1119,1121.54,1.70,0,21417,1137,1128,1120,1111,1103,1132,1115,542,335,500,690,1,1,108394549,1213,15.33,0.63,12,0.09,73.00,1786.00,2120,20240325,-47.22,1069,20231023,4.68,2120,-47.22,20240325,1112,0.63,20240704,2120,-47.22,20240325,1069,4.68,20231023,1.62,N,014160,500,541 억,,1838646,N,N,121,N,00,N
20240705,130304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,1,2,0.09,100618498,89690,63.07,1121,1128,1119,1454,784,1119,1121.85,1.70,0,23722,1137,1128,1120,1111,1103,1132,1115,542,335,500,690,1,1,108394549,1214,15.34,0.63,12,0.08,73.00,1786.00,2120,20240325,-47.17,1069,20231023,4.77,2120,-47.17,20240325,1112,0.72,20240704,2120,-47.17,20240325,1069,4.77,20231023,1.62,N,014160,500,541 억,,1838646,N,N,121,N,00,N
20240705,120304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1121,2,2,0.18,78981693,70369,49.48,1121,1128,1119,1454,784,1119,1122.39,1.70,0,23957,1137,1128,1120,1111,1103,1132,1115,542,335,500,690,1,1,108394549,1215,15.36,0.63,12,0.06,73.00,1786.00,2120,20240325,-47.12,1069,20231023,4.86,2120,-47.12,20240325,1112,0.81,20240704,2120,-47.12,20240325,1069,4.86,20231023,1.62,N,014160,500,541 억,,1838646,N,N,121,N,00,N
20240705,110304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,1,2,0.09,70077750,62422,43.89,1121,1128,1119,1454,784,1119,1122.65,1.70,0,24198,1137,1128,1120,1111,1103,1132,1115,542,335,500,690,1,1,108394549,1214,15.34,0.63,12,0.06,73.00,1786.00,2120,20240325,-47.17,1069,20231023,4.77,2120,-47.17,20240325,1112,0.72,20240704,2120,-47.17,20240325,1069,4.77,20231023,1.62,N,014160,500,541 억,,1838646,N,N,121,N,00,N
20240705,100304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1122,3,2,0.27,56138529,49993,35.15,1121,1128,1119,1454,784,1119,1122.93,1.70,0,26392,1137,1128,1120,1111,1103,1132,1115,542,335,500,690,1,1,108394549,1216,15.37,0.63,12,0.05,73.00,1786.00,2120,20240325,-47.08,1069,20231023,4.96,2120,-47.08,20240325,1112,0.90,20240704,2120,-47.08,20240325,1069,4.96,20231023,1.62,N,014160,500,541 억,,1838646,N,N,121,N,00,N
20240705,090304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1123,4,2,0.36,13222800,11783,8.29,1121,1124,1119,1454,784,1119,1122.19,1.70,0,7263,1137,1128,1120,1111,1103,1132,1115,542,335,500,690,1,1,108394549,1217,15.38,0.63,12,0.01,73.00,1786.00,2120,20240325,-47.03,1069,20231023,5.05,2120,-47.03,20240325,1112,0.99,20240704,2120,-47.03,20240325,1069,5.05,20231023,1.62,N,014160,500,541 억,,1838646,N,N,121,N,00,N
20240704,160303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,-7,5,-0.62,157561242,141109,66.16,1117,1129,1112,1463,789,1126,1116.56,1.67,0,23386,1164,1144,1132,1112,1100,1139,1107,542,337,500,690,1,1,108394549,1213,15.33,0.63,12,0.13,73.00,1786.00,2120,20240325,-47.22,1069,20231023,4.68,2120,-47.22,20240325,1112,0.63,20240704,2120,-47.22,20240325,1069,4.68,20231023,1.67,N,014160,500,541 억,,1805731,N,N,121,N,00,N
20240704,150304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,-7,5,-0.62,148893169,133364,62.53,1117,1129,1112,1463,789,1126,1116.44,1.67,0,24246,1164,1144,1132,1112,1100,1139,1107,542,337,500,690,1,1,108394549,1213,15.33,0.63,12,0.12,73.00,1786.00,2120,20240325,-47.22,1069,20231023,4.68,2120,-47.22,20240325,1112,0.63,20240704,2120,-47.22,20240325,1069,4.68,20231023,1.67,N,014160,500,541 억,,1805731,N,N,103,N,00,N
20240704,140303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1116,-10,5,-0.89,135972836,121795,57.10,1117,1129,1112,1463,789,1126,1116.41,1.67,0,24057,1164,1144,1132,1112,1100,1139,1107,542,337,500,690,1,1,108394549,1210,15.29,0.62,12,0.11,73.00,1786.00,2120,20240325,-47.36,1069,20231023,4.40,2120,-47.36,20240325,1112,0.36,20240704,2120,-47.36,20240325,1069,4.40,20231023,1.67,N,014160,500,541 억,,1805731,N,N,103,N,00,N
20240704,130305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1117,-9,5,-0.80,129678519,116156,54.46,1117,1129,1112,1463,789,1126,1116.42,1.67,0,25337,1164,1144,1132,1112,1100,1139,1107,542,337,500,690,1,1,108394549,1211,15.30,0.63,12,0.11,73.00,1786.00,2120,20240325,-47.31,1069,20231023,4.49,2120,-47.31,20240325,1112,0.45,20240704,2120,-47.31,20240325,1069,4.49,20231023,1.67,N,014160,500,541 억,,1805731,N,N,103,N,00,N
20240704,120303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1115,-11,5,-0.98,62866769,56155,26.33,1117,1129,1114,1463,789,1126,1119.52,1.67,0,2029,1164,1144,1132,1112,1100,1139,1107,542,337,500,690,1,1,108394549,1209,15.27,0.62,12,0.05,73.00,1786.00,2120,20240325,-47.41,1069,20231023,4.30,2120,-47.41,20240325,1114,0.09,20240704,2120,-47.41,20240325,1069,4.30,20231023,1.67,N,014160,500,541 억,,1805731,N,N,103,N,00,N
20240704,110304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,-2,5,-0.18,36603257,32652,15.31,1117,1129,1117,1463,789,1126,1121.01,1.67,0,631,1164,1144,1132,1112,1100,1139,1107,542,337,500,690,1,1,108394549,1218,15.40,0.63,12,0.03,73.00,1786.00,2120,20240325,-46.98,1069,20231023,5.14,2120,-46.98,20240325,1117,0.63,20240704,2120,-46.98,20240325,1069,5.14,20231023,1.67,N,014160,500,541 억,,1805731,N,N,103,N,00,N
20240704,100304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1122,-4,5,-0.36,22637212,20195,9.47,1117,1129,1117,1463,789,1126,1120.93,1.67,0,370,1164,1144,1132,1112,1100,1139,1107,542,337,500,690,1,1,108394549,1216,15.37,0.63,12,0.02,73.00,1786.00,2120,20240325,-47.08,1069,20231023,4.96,2120,-47.08,20240325,1117,0.45,20240704,2120,-47.08,20240325,1069,4.96,20231023,1.67,N,014160,500,541 억,,1805731,N,N,103,N,00,N
20240704,090304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1128,2,2,0.18,6781695,6068,2.84,1117,1129,1117,1463,789,1126,1117.62,1.67,0,889,1164,1144,1132,1112,1100,1139,1107,542,337,500,690,1,1,108394549,1223,15.45,0.63,12,0.01,73.00,1786.00,2120,20240325,-46.79,1069,20231023,5.52,2120,-46.79,20240325,1117,0.98,20240704,2120,-46.79,20240325,1069,5.52,20231023,1.67,N,014160,500,541 억,,1805731,N,N,103,N,00,N
20240703,160302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,-24,5,-2.09,240943498,213266,101.41,1150,1152,1120,1495,805,1150,1129.78,1.69,0,-53490,1189,1169,1157,1137,1125,1163,1131,542,345,500,710,1,1,108394549,1221,15.42,0.63,12,0.20,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1120,0.54,20240703,2120,-46.89,20240325,1069,5.33,20231023,1.66,N,014160,500,541 억,,1833557,N,N,103,N,00,N
20240703,150303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1122,-28,5,-2.43,218839130,193573,92.05,1150,1152,1121,1495,805,1150,1130.53,1.69,0,-50149,1189,1169,1157,1137,1125,1163,1131,542,345,500,710,1,1,108394549,1216,15.37,0.63,12,0.18,73.00,1786.00,2120,20240325,-47.08,1069,20231023,4.96,2120,-47.08,20240325,1121,0.09,20240703,2120,-47.08,20240325,1069,4.96,20231023,1.66,N,014160,500,541 억,,1833557,N,N,127,N,00,N
20240703,140303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,-26,5,-2.26,196592470,173781,82.64,1150,1152,1123,1495,805,1150,1131.27,1.69,0,-46964,1189,1169,1157,1137,1125,1163,1131,542,345,500,710,1,1,108394549,1218,15.40,0.63,12,0.16,73.00,1786.00,2120,20240325,-46.98,1069,20231023,5.14,2120,-46.98,20240325,1123,0.09,20240703,2120,-46.98,20240325,1069,5.14,20231023,1.66,N,014160,500,541 억,,1833557,N,N,127,N,00,N
20240703,130303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1126,-24,5,-2.09,176506245,155920,74.14,1150,1152,1124,1495,805,1150,1132.03,1.69,0,-41296,1189,1169,1157,1137,1125,1163,1131,542,345,500,710,1,1,108394549,1221,15.42,0.63,12,0.14,73.00,1786.00,2120,20240325,-46.89,1069,20231023,5.33,2120,-46.89,20240325,1123,0.27,20240104,2120,-46.89,20240325,1069,5.33,20231023,1.66,N,014160,500,541 억,,1833557,N,N,127,N,00,N
20240703,120303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1131,-19,5,-1.65,171385656,151376,71.98,1150,1152,1124,1495,805,1150,1132.19,1.69,0,-38562,1189,1169,1157,1137,1125,1163,1131,542,345,500,710,1,1,108394549,1226,15.49,0.63,12,0.14,73.00,1786.00,2120,20240325,-46.65,1069,20231023,5.80,2120,-46.65,20240325,1123,0.71,20240104,2120,-46.65,20240325,1069,5.80,20231023,1.66,N,014160,500,541 억,,1833557,N,N,127,N,00,N
20240703,110304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1133,-17,5,-1.48,94739647,83348,39.63,1150,1152,1127,1495,805,1150,1136.68,1.69,0,-36702,1189,1169,1157,1137,1125,1163,1131,542,345,500,710,1,1,108394549,1228,15.52,0.63,12,0.08,73.00,1786.00,2120,20240325,-46.56,1069,20231023,5.99,2120,-46.56,20240325,1123,0.89,20240104,2120,-46.56,20240325,1069,5.99,20231023,1.66,N,014160,500,541 억,,1833557,N,N,127,N,00,N
20240703,100304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1136,-14,5,-1.22,57446473,50360,23.95,1150,1152,1133,1495,805,1150,1140.72,1.69,0,-26416,1189,1169,1157,1137,1125,1163,1131,542,345,500,710,1,1,108394549,1231,15.56,0.64,12,0.05,73.00,1786.00,2120,20240325,-46.42,1069,20231023,6.27,2120,-46.42,20240325,1123,1.16,20240104,2120,-46.42,20240325,1069,6.27,20231023,1.66,N,014160,500,541 억,,1833557,N,N,127,N,00,N
20240703,090303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1146,-4,5,-0.35,547829,477,0.23,1150,1150,1146,1495,805,1150,1148.49,1.69,0,-363,1189,1169,1157,1137,1125,1163,1131,542,345,500,710,1,1,108394549,1242,15.70,0.64,12,0.00,73.00,1786.00,2120,20240325,-45.94,1069,20231023,7.20,2120,-45.94,20240325,1123,2.05,20240104,2120,-45.94,20240325,1069,7.20,20231023,1.66,N,014160,500,541 억,,1833557,N,N,127,N,00,N
20240702,160302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1150,-17,5,-1.46,235159339,203873,206.18,1167,1177,1145,1517,817,1167,1153.46,1.72,0,-10681,1181,1173,1160,1152,1139,1178,1157,542,350,500,720,1,1,108394549,1247,15.75,0.64,12,0.19,73.00,1786.00,2120,20240325,-45.75,1069,20231023,7.58,2120,-45.75,20240325,1123,2.40,20240104,2120,-45.75,20240325,1069,7.58,20231023,1.66,N,014160,500,541 억,,1858995,N,N,127,N,00,N
20240702,150302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1151,-16,5,-1.37,218138139,189051,191.19,1167,1177,1145,1517,817,1167,1153.86,1.72,0,1054,1181,1173,1160,1152,1139,1178,1157,542,350,500,720,1,1,108394549,1248,15.77,0.64,12,0.17,73.00,1786.00,2120,20240325,-45.71,1069,20231023,7.67,2120,-45.71,20240325,1123,2.49,20240104,2120,-45.71,20240325,1069,7.67,20231023,1.66,N,014160,500,541 억,,1858995,N,N,145,N,00,N
20240702,140302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1148,-19,5,-1.63,202478945,175446,177.43,1167,1177,1145,1517,817,1167,1154.08,1.72,0,2451,1181,1173,1160,1152,1139,1178,1157,542,350,500,720,1,1,108394549,1244,15.73,0.64,12,0.16,73.00,1786.00,2120,20240325,-45.85,1069,20231023,7.39,2120,-45.85,20240325,1123,2.23,20240104,2120,-45.85,20240325,1069,7.39,20231023,1.66,N,014160,500,541 억,,1858995,N,N,145,N,00,N
20240702,130302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1152,-15,5,-1.29,192189848,166480,168.36,1167,1177,1145,1517,817,1167,1154.43,1.72,0,786,1181,1173,1160,1152,1139,1178,1157,542,350,500,720,1,1,108394549,1249,15.78,0.65,12,0.15,73.00,1786.00,2120,20240325,-45.66,1069,20231023,7.76,2120,-45.66,20240325,1123,2.58,20240104,2120,-45.66,20240325,1069,7.76,20231023,1.66,N,014160,500,541 억,,1858995,N,N,145,N,00,N
20240702,120303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1159,-8,5,-0.69,91224763,78580,79.47,1167,1177,1152,1517,817,1167,1160.92,1.72,0,-37736,1181,1173,1160,1152,1139,1178,1157,542,350,500,720,1,1,108394549,1256,15.88,0.65,12,0.07,73.00,1786.00,2120,20240325,-45.33,1069,20231023,8.42,2120,-45.33,20240325,1123,3.21,20240104,2120,-45.33,20240325,1069,8.42,20231023,1.66,N,014160,500,541 억,,1858995,N,N,145,N,00,N
20240702,110302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1159,-8,5,-0.69,67046900,57681,58.33,1167,1177,1152,1517,817,1167,1162.37,1.72,0,-29127,1181,1173,1160,1152,1139,1178,1157,542,350,500,720,1,1,108394549,1256,15.88,0.65,12,0.05,73.00,1786.00,2120,20240325,-45.33,1069,20231023,8.42,2120,-45.33,20240325,1123,3.21,20240104,2120,-45.33,20240325,1069,8.42,20231023,1.66,N,014160,500,541 억,,1858995,N,N,145,N,00,N
20240702,100302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1159,-8,5,-0.69,60701598,52203,52.79,1167,1177,1152,1517,817,1167,1162.80,1.72,0,-26251,1181,1173,1160,1152,1139,1178,1157,542,350,500,720,1,1,108394549,1256,15.88,0.65,12,0.05,73.00,1786.00,2120,20240325,-45.33,1069,20231023,8.42,2120,-45.33,20240325,1123,3.21,20240104,2120,-45.33,20240325,1069,8.42,20231023,1.66,N,014160,500,541 억,,1858995,N,N,145,N,00,N
20240702,090303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1176,9,2,0.77,18633636,15976,16.16,1167,1177,1166,1517,817,1167,1166.35,1.72,0,-806,1181,1173,1160,1152,1139,1178,1157,542,350,500,720,1,1,108394549,1275,16.11,0.66,12,0.01,73.00,1786.00,2120,20240325,-44.53,1069,20231023,10.01,2120,-44.53,20240325,1123,4.72,20240104,2120,-44.53,20240325,1069,10.01,20231023,1.66,N,014160,500,541 억,,1858995,N,N,145,N,00,N
20240701,160302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1167,12,2,1.04,114190387,98434,105.38,1147,1168,1147,1501,809,1155,1160.07,1.67,0,39165,1167,1161,1152,1146,1137,1162,1147,542,346,500,710,1,1,108394549,1265,15.99,0.65,12,0.09,73.00,1786.00,2120,20240325,-44.95,1069,20231023,9.17,2120,-44.95,20240325,1123,3.92,20240104,2120,-44.95,20240325,1069,9.17,20231023,1.68,N,014160,500,541 억,,1812190,N,N,145,N,00,N
20240701,150303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1166,11,2,0.95,100999593,87123,93.27,1147,1168,1147,1501,809,1155,1159.28,1.67,0,33019,1167,1161,1152,1146,1137,1162,1147,542,346,500,710,1,1,108394549,1264,15.97,0.65,12,0.08,73.00,1786.00,2120,20240325,-45.00,1069,20231023,9.07,2120,-45.00,20240325,1123,3.83,20240104,2120,-45.00,20240325,1069,9.07,20231023,1.68,N,014160,500,541 억,,1812190,N,N,129,N,00,N
20240701,140301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1166,11,2,0.95,92925178,80195,85.85,1147,1168,1147,1501,809,1155,1158.74,1.67,0,29203,1167,1161,1152,1146,1137,1162,1147,542,346,500,710,1,1,108394549,1264,15.97,0.65,12,0.07,73.00,1786.00,2120,20240325,-45.00,1069,20231023,9.07,2120,-45.00,20240325,1123,3.83,20240104,2120,-45.00,20240325,1069,9.07,20231023,1.68,N,014160,500,541 억,,1812190,N,N,129,N,00,N
20240701,130302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1160,5,2,0.43,66252132,57287,61.33,1147,1164,1147,1501,809,1155,1156.50,1.67,0,16865,1167,1161,1152,1146,1137,1162,1147,542,346,500,710,1,1,108394549,1257,15.89,0.65,12,0.05,73.00,1786.00,2120,20240325,-45.28,1069,20231023,8.51,2120,-45.28,20240325,1123,3.29,20240104,2120,-45.28,20240325,1069,8.51,20231023,1.68,N,014160,500,541 억,,1812190,N,N,129,N,00,N
20240701,120302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1160,5,2,0.43,40982013,35447,37.95,1147,1164,1147,1501,809,1155,1156.15,1.67,0,12093,1167,1161,1152,1146,1137,1162,1147,542,346,500,710,1,1,108394549,1257,15.89,0.65,12,0.03,73.00,1786.00,2120,20240325,-45.28,1069,20231023,8.51,2120,-45.28,20240325,1123,3.29,20240104,2120,-45.28,20240325,1069,8.51,20231023,1.68,N,014160,500,541 억,,1812190,N,N,129,N,00,N
20240701,110302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1164,9,2,0.78,32959253,28542,30.55,1147,1164,1147,1501,809,1155,1154.76,1.67,0,11259,1167,1161,1152,1146,1137,1162,1147,542,346,500,710,1,1,108394549,1262,15.95,0.65,12,0.03,73.00,1786.00,2120,20240325,-45.09,1069,20231023,8.89,2120,-45.09,20240325,1123,3.65,20240104,2120,-45.09,20240325,1069,8.89,20231023,1.68,N,014160,500,541 억,,1812190,N,N,129,N,00,N
20240701,100301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1160,5,2,0.43,26552306,23027,24.65,1147,1161,1147,1501,809,1155,1153.09,1.67,0,9922,1167,1161,1152,1146,1137,1162,1147,542,346,500,710,1,1,108394549,1257,15.89,0.65,12,0.02,73.00,1786.00,2120,20240325,-45.28,1069,20231023,8.51,2120,-45.28,20240325,1123,3.29,20240104,2120,-45.28,20240325,1069,8.51,20231023,1.68,N,014160,500,541 억,,1812190,N,N,129,N,00,N
20240701,090301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1152,-3,5,-0.26,4141837,3611,3.87,1147,1152,1147,1501,809,1155,1147.01,1.67,0,123,1167,1161,1152,1146,1137,1162,1147,542,346,500,710,1,1,108394549,1249,15.78,0.65,12,0.00,73.00,1786.00,2120,20240325,-45.66,1069,20231023,7.76,2120,-45.66,20240325,1123,2.58,20240104,2120,-45.66,20240325,1069,7.76,20231023,1.68,N,014160,500,541 억,,1812190,N,N,129,N,00,N