KissMeData/016590/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
20240229,160314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6170,-60,5,-0.96,890744680,144987,304.78,6230,6250,6070,8090,4370,6230,6143.54,3.86,0,26201,6303,6266,6193,6156,6083,6285,6175,201,1860,500,3730,10,1,40297820,2486,5.22,0.42,12,0.36,1181.00,14588.00,8940,20230411,-30.98,4945,20231004,24.77,6620,-6.80,20240206,5480,12.59,20240122,89400,-93.10,20230411,4945,24.77,20231004,0.16,N,016590,500,201 억,,1554625,N,N,94,N,00,N
20240229,150313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6180,-50,5,-0.80,854777360,139155,292.52,6230,6250,6070,8090,4370,6230,6142.63,3.86,0,29491,6303,6266,6193,6156,6083,6285,6175,201,1860,500,3730,10,1,40297820,2490,5.23,0.42,12,0.35,1181.00,14588.00,8940,20230411,-30.87,4945,20231004,24.97,6620,-6.65,20240206,5480,12.77,20240122,89400,-93.09,20230411,4945,24.97,20231004,0.16,N,016590,500,201 억,,1554625,N,N,241,N,00,N
20240229,140314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6150,-80,5,-1.28,791194210,128822,270.80,6230,6250,6070,8090,4370,6230,6141.76,3.86,0,35774,6303,6266,6193,6156,6083,6285,6175,201,1860,500,3730,10,1,40297820,2478,5.21,0.42,12,0.32,1181.00,14588.00,8940,20230411,-31.21,4945,20231004,24.37,6620,-7.10,20240206,5480,12.23,20240122,89400,-93.12,20230411,4945,24.37,20231004,0.16,N,016590,500,201 억,,1554625,N,N,241,N,00,N
20240229,130315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6170,-60,5,-0.96,750008520,122126,256.72,6230,6250,6070,8090,4370,6230,6141.27,3.86,0,40060,6303,6266,6193,6156,6083,6285,6175,201,1860,500,3730,10,1,40297820,2486,5.22,0.42,12,0.30,1181.00,14588.00,8940,20230411,-30.98,4945,20231004,24.77,6620,-6.80,20240206,5480,12.59,20240122,89400,-93.10,20230411,4945,24.77,20231004,0.16,N,016590,500,201 억,,1554625,N,N,241,N,00,N
20240229,120315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6170,-60,5,-0.96,709860480,115612,243.03,6230,6250,6070,8090,4370,6230,6140.02,3.86,0,41062,6303,6266,6193,6156,6083,6285,6175,201,1860,500,3730,10,1,40297820,2486,5.22,0.42,12,0.29,1181.00,14588.00,8940,20230411,-30.98,4945,20231004,24.77,6620,-6.80,20240206,5480,12.59,20240122,89400,-93.10,20230411,4945,24.77,20231004,0.16,N,016590,500,201 억,,1554625,N,N,241,N,00,N
20240229,110316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6160,-70,5,-1.12,680573900,110855,233.03,6230,6250,6070,8090,4370,6230,6139.32,3.86,0,41284,6303,6266,6193,6156,6083,6285,6175,201,1860,500,3730,10,1,40297820,2482,5.22,0.42,12,0.28,1181.00,14588.00,8940,20230411,-31.10,4945,20231004,24.57,6620,-6.95,20240206,5480,12.41,20240122,89400,-93.11,20230411,4945,24.57,20231004,0.16,N,016590,500,201 억,,1554625,N,N,241,N,00,N
20240229,100315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6180,-50,5,-0.80,159374830,25819,54.27,6230,6240,6120,8090,4370,6230,6172.77,3.86,0,7923,6303,6266,6193,6156,6083,6285,6175,201,1860,500,3730,10,1,40297820,2490,5.23,0.42,12,0.06,1181.00,14588.00,8940,20230411,-30.87,4945,20231004,24.97,6620,-6.65,20240206,5480,12.77,20240122,89400,-93.09,20230411,4945,24.97,20231004,0.16,N,016590,500,201 억,,1554625,N,N,241,N,00,N
20240229,090314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6230,0,3,0.00,2331590,376,0.79,6230,6230,6200,8090,4370,6230,6201.04,3.86,0,359,6303,6266,6193,6156,6083,6285,6175,201,1860,500,3730,10,1,40297820,2511,5.28,0.43,12,0.00,1181.00,14588.00,8940,20230411,-30.31,4945,20231004,25.99,6620,-5.89,20240206,5480,13.69,20240122,89400,-93.03,20230411,4945,25.99,20231004,0.16,N,016590,500,201 억,,1554625,N,N,241,N,00,N
20240228,160256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6230,30,2,0.48,290808330,47165,54.86,6160,6230,6120,8060,4340,6200,6165.76,3.89,0,-14374,6320,6260,6180,6120,6040,6290,6150,201,1860,500,3720,10,1,40297820,2511,5.28,0.43,12,0.12,1181.00,14588.00,8940,20230411,-30.31,4945,20231004,25.99,6620,-5.89,20240206,5480,13.69,20240122,89400,-93.03,20230411,4945,25.99,20231004,0.19,N,016590,500,201 억,,1569021,N,N,241,N,00,N
20240228,150259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6200,0,3,0.00,251455350,40828,47.49,6160,6220,6120,8060,4340,6200,6158.89,3.89,0,-11306,6320,6260,6180,6120,6040,6290,6150,201,1860,500,3720,10,1,40297820,2498,5.25,0.43,12,0.10,1181.00,14588.00,8940,20230411,-30.65,4945,20231004,25.38,6620,-6.34,20240206,5480,13.14,20240122,89400,-93.06,20230411,4945,25.38,20231004,0.19,N,016590,500,201 억,,1569021,N,N,30,N,00,N
20240228,140315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6190,-10,5,-0.16,207839240,33798,39.31,6160,6210,6120,8060,4340,6200,6149.45,3.89,0,-7182,6320,6260,6180,6120,6040,6290,6150,201,1860,500,3720,10,1,40297820,2494,5.24,0.42,12,0.08,1181.00,14588.00,8940,20230411,-30.76,4945,20231004,25.18,6620,-6.50,20240206,5480,12.96,20240122,89400,-93.08,20230411,4945,25.18,20231004,0.19,N,016590,500,201 억,,1569021,N,N,30,N,00,N
20240228,130315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6150,-50,5,-0.81,178219650,28999,33.73,6160,6210,6120,8060,4340,6200,6145.72,3.89,0,-6066,6320,6260,6180,6120,6040,6290,6150,201,1860,500,3720,10,1,40297820,2478,5.21,0.42,12,0.07,1181.00,14588.00,8940,20230411,-31.21,4945,20231004,24.37,6620,-7.10,20240206,5480,12.23,20240122,89400,-93.12,20230411,4945,24.37,20231004,0.19,N,016590,500,201 억,,1569021,N,N,30,N,00,N
20240228,120316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6180,-20,5,-0.32,131575340,21411,24.91,6160,6210,6120,8060,4340,6200,6145.22,3.89,0,-4274,6320,6260,6180,6120,6040,6290,6150,201,1860,500,3720,10,1,40297820,2490,5.23,0.42,12,0.05,1181.00,14588.00,8940,20230411,-30.87,4945,20231004,24.97,6620,-6.65,20240206,5480,12.77,20240122,89400,-93.09,20230411,4945,24.97,20231004,0.19,N,016590,500,201 억,,1569021,N,N,30,N,00,N
20240228,110302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6140,-60,5,-0.97,79957110,13002,15.12,6160,6210,6130,8060,4340,6200,6149.60,3.89,0,-2157,6320,6260,6180,6120,6040,6290,6150,201,1860,500,3720,10,1,40297820,2474,5.20,0.42,12,0.03,1181.00,14588.00,8940,20230411,-31.32,4945,20231004,24.17,6620,-7.25,20240206,5480,12.04,20240122,89400,-93.13,20230411,4945,24.17,20231004,0.19,N,016590,500,201 억,,1569021,N,N,30,N,00,N
20240228,100312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6140,-60,5,-0.97,53933170,8771,10.20,6160,6210,6130,8060,4340,6200,6149.03,3.89,0,-1467,6320,6260,6180,6120,6040,6290,6150,201,1860,500,3720,10,1,40297820,2474,5.20,0.42,12,0.02,1181.00,14588.00,8940,20230411,-31.32,4945,20231004,24.17,6620,-7.25,20240206,5480,12.04,20240122,89400,-93.13,20230411,4945,24.17,20231004,0.19,N,016590,500,201 억,,1569021,N,N,30,N,00,N
20240228,090314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6160,-40,5,-0.65,2051280,333,0.39,6160,6160,6160,8060,4340,6200,6160.00,3.89,0,0,6320,6260,6180,6120,6040,6290,6150,201,1860,500,3720,10,1,40297820,2482,5.22,0.42,12,0.00,1181.00,14588.00,8940,20230411,-31.10,4945,20231004,24.57,6620,-6.95,20240206,5480,12.41,20240122,89400,-93.11,20230411,4945,24.57,20231004,0.19,N,016590,500,201 억,,1569021,N,N,30,N,00,N
20240227,160315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6200,10,2,0.16,529522910,85935,70.80,6190,6240,6100,8040,4340,6190,6161.90,3.85,0,16454,6396,6292,6196,6092,5996,6245,6045,201,1850,500,3710,10,1,40297820,2498,5.25,0.43,12,0.21,1181.00,14588.00,8940,20230411,-30.65,4945,20231004,25.38,6620,-6.34,20240206,5480,13.14,20240122,89400,-93.06,20230411,4945,25.38,20231004,0.19,N,016590,500,201 억,,1552412,N,N,30,N,00,N
20240227,150315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6210,20,2,0.32,488736890,79329,65.36,6190,6240,6100,8040,4340,6190,6160.89,3.85,0,17897,6396,6292,6196,6092,5996,6245,6045,201,1850,500,3710,10,1,40297820,2502,5.26,0.43,12,0.20,1181.00,14588.00,8940,20230411,-30.54,4945,20231004,25.58,6620,-6.19,20240206,5480,13.32,20240122,89400,-93.05,20230411,4945,25.58,20231004,0.19,N,016590,500,201 억,,1552412,N,N,35,N,00,N
20240227,140315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6160,-30,5,-0.48,389032780,63228,52.10,6190,6200,6100,8040,4340,6190,6152.86,3.85,0,20725,6396,6292,6196,6092,5996,6245,6045,201,1850,500,3710,10,1,40297820,2482,5.22,0.42,12,0.16,1181.00,14588.00,8940,20230411,-31.10,4945,20231004,24.57,6620,-6.95,20240206,5480,12.41,20240122,89400,-93.11,20230411,4945,24.57,20231004,0.19,N,016590,500,201 억,,1552412,N,N,35,N,00,N
20240227,130254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6170,-20,5,-0.32,330267070,53688,44.24,6190,6200,6100,8040,4340,6190,6151.60,3.85,0,20164,6396,6292,6196,6092,5996,6245,6045,201,1850,500,3710,10,1,40297820,2486,5.22,0.42,12,0.13,1181.00,14588.00,8940,20230411,-30.98,4945,20231004,24.77,6620,-6.80,20240206,5480,12.59,20240122,89400,-93.10,20230411,4945,24.77,20231004,0.19,N,016590,500,201 억,,1552412,N,N,35,N,00,N
20240227,120316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6160,-30,5,-0.48,307069210,49923,41.13,6190,6200,6100,8040,4340,6190,6150.86,3.85,0,19581,6396,6292,6196,6092,5996,6245,6045,201,1850,500,3710,10,1,40297820,2482,5.22,0.42,12,0.12,1181.00,14588.00,8940,20230411,-31.10,4945,20231004,24.57,6620,-6.95,20240206,5480,12.41,20240122,89400,-93.11,20230411,4945,24.57,20231004,0.19,N,016590,500,201 억,,1552412,N,N,35,N,00,N
20240227,110315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6160,-30,5,-0.48,267334540,43474,35.82,6190,6200,6100,8040,4340,6190,6149.30,3.85,0,18567,6396,6292,6196,6092,5996,6245,6045,201,1850,500,3710,10,1,40297820,2482,5.22,0.42,12,0.11,1181.00,14588.00,8940,20230411,-31.10,4945,20231004,24.57,6620,-6.95,20240206,5480,12.41,20240122,89400,-93.11,20230411,4945,24.57,20231004,0.19,N,016590,500,201 억,,1552412,N,N,35,N,00,N
20240227,100314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6190,0,3,0.00,158628050,25821,21.27,6190,6200,6100,8040,4340,6190,6143.37,3.85,0,12884,6396,6292,6196,6092,5996,6245,6045,201,1850,500,3710,10,1,40297820,2494,5.24,0.42,12,0.06,1181.00,14588.00,8940,20230411,-30.76,4945,20231004,25.18,6620,-6.50,20240206,5480,12.96,20240122,89400,-93.08,20230411,4945,25.18,20231004,0.19,N,016590,500,201 억,,1552412,N,N,35,N,00,N
20240227,090313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6150,-40,5,-0.65,3247660,527,0.43,6190,6190,6150,8040,4340,6190,6162.54,3.85,0,-229,6396,6292,6196,6092,5996,6245,6045,201,1850,500,3710,10,1,40297820,2478,5.21,0.42,12,0.00,1181.00,14588.00,8940,20230411,-31.21,4945,20231004,24.37,6620,-7.10,20240206,5480,12.23,20240122,89400,-93.12,20230411,4945,24.37,20231004,0.19,N,016590,500,201 억,,1552412,N,N,35,N,00,N
20240226,160313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6190,-130,5,-2.06,749923260,121311,382.60,6240,6300,6100,8210,4430,6320,6181.82,3.83,0,8561,6400,6360,6300,6260,6200,6380,6280,201,1890,500,3790,10,1,40297820,2494,5.24,0.42,12,0.30,1181.00,14588.00,8940,20230411,-30.76,4945,20231004,25.18,6620,-6.50,20240206,5480,12.96,20240122,89400,-93.08,20230411,4945,25.18,20231004,0.17,N,016590,500,201 억,,1545283,N,N,35,N,00,N
20240226,150313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6210,-110,5,-1.74,674859200,109180,344.34,6240,6300,6100,8210,4430,6320,6181.16,3.83,0,8635,6400,6360,6300,6260,6200,6380,6280,201,1890,500,3790,10,1,40297820,2502,5.26,0.43,12,0.27,1181.00,14588.00,8940,20230411,-30.54,4945,20231004,25.58,6620,-6.19,20240206,5480,13.32,20240122,89400,-93.05,20230411,4945,25.58,20231004,0.17,N,016590,500,201 억,,1545283,N,N,9,N,00,N
20240226,140313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6180,-140,5,-2.22,562924840,91183,287.58,6240,6300,6100,8210,4430,6320,6173.57,3.83,0,17162,6400,6360,6300,6260,6200,6380,6280,201,1890,500,3790,10,1,40297820,2490,5.23,0.42,12,0.23,1181.00,14588.00,8940,20230411,-30.87,4945,20231004,24.97,6620,-6.65,20240206,5480,12.77,20240122,89400,-93.09,20230411,4945,24.97,20231004,0.17,N,016590,500,201 억,,1545283,N,N,9,N,00,N
20240226,130312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6160,-160,5,-2.53,540304960,87531,276.06,6240,6300,6100,8210,4430,6320,6172.73,3.83,0,18466,6400,6360,6300,6260,6200,6380,6280,201,1890,500,3790,10,1,40297820,2482,5.22,0.42,12,0.22,1181.00,14588.00,8940,20230411,-31.10,4945,20231004,24.57,6620,-6.95,20240206,5480,12.41,20240122,89400,-93.11,20230411,4945,24.57,20231004,0.17,N,016590,500,201 억,,1545283,N,N,9,N,00,N
20240226,120312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6200,-120,5,-1.90,384243390,62139,195.98,6240,6300,6120,8210,4430,6320,6183.61,3.83,0,9887,6400,6360,6300,6260,6200,6380,6280,201,1890,500,3790,10,1,40297820,2498,5.25,0.43,12,0.15,1181.00,14588.00,8940,20230411,-30.65,4945,20231004,25.38,6620,-6.34,20240206,5480,13.14,20240122,89400,-93.06,20230411,4945,25.38,20231004,0.17,N,016590,500,201 억,,1545283,N,N,9,N,00,N
20240226,110311,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6160,-160,5,-2.53,352120880,56929,179.55,6240,6300,6120,8210,4430,6320,6185.26,3.83,0,9582,6400,6360,6300,6260,6200,6380,6280,201,1890,500,3790,10,1,40297820,2482,5.22,0.42,12,0.14,1181.00,14588.00,8940,20230411,-31.10,4945,20231004,24.57,6620,-6.95,20240206,5480,12.41,20240122,89400,-93.11,20230411,4945,24.57,20231004,0.17,N,016590,500,201 억,,1545283,N,N,9,N,00,N
20240226,100308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6160,-160,5,-2.53,304088370,49125,154.93,6240,6300,6120,8210,4430,6320,6190.09,3.83,0,9256,6400,6360,6300,6260,6200,6380,6280,201,1890,500,3790,10,1,40297820,2482,5.22,0.42,12,0.12,1181.00,14588.00,8940,20230411,-31.10,4945,20231004,24.57,6620,-6.95,20240206,5480,12.41,20240122,89400,-93.11,20230411,4945,24.57,20231004,0.17,N,016590,500,201 억,,1545283,N,N,9,N,00,N
20240226,090307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6300,-20,5,-0.32,16913270,2710,8.55,6240,6300,6240,8210,4430,6320,6241.06,3.83,0,405,6400,6360,6300,6260,6200,6380,6280,201,1890,500,3790,10,1,40297820,2539,5.33,0.43,12,0.01,1181.00,14588.00,8940,20230411,-29.53,4945,20231004,27.40,6620,-4.83,20240206,5480,14.96,20240122,89400,-92.95,20230411,4945,27.40,20231004,0.17,N,016590,500,201 억,,1545283,N,N,9,N,00,N
20240223,160310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6320,10,2,0.16,198061410,31579,37.18,6300,6340,6240,8200,4420,6310,6271.92,3.84,0,2322,6470,6390,6310,6230,6150,6350,6190,201,1890,500,3780,10,1,40297820,2547,5.35,0.43,12,0.08,1181.00,14588.00,8940,20230411,-29.31,4945,20231004,27.81,6620,-4.53,20240206,5480,15.33,20240122,89400,-92.93,20230411,4945,27.81,20231004,0.17,N,016590,500,201 억,,1547773,N,N,9,N,00,N
20240223,150308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6290,-20,5,-0.32,177222040,28280,33.30,6300,6340,6240,8200,4420,6310,6266.69,3.84,0,2730,6470,6390,6310,6230,6150,6350,6190,201,1890,500,3780,10,1,40297820,2535,5.33,0.43,12,0.07,1181.00,14588.00,8940,20230411,-29.64,4945,20231004,27.20,6620,-4.98,20240206,5480,14.78,20240122,89400,-92.96,20230411,4945,27.20,20231004,0.17,N,016590,500,201 억,,1547773,N,N,26,N,00,N
20240223,140308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6240,-70,5,-1.11,170469270,27205,32.03,6300,6340,6240,8200,4420,6310,6266.10,3.84,0,2498,6470,6390,6310,6230,6150,6350,6190,201,1890,500,3780,10,1,40297820,2515,5.28,0.43,12,0.07,1181.00,14588.00,8940,20230411,-30.20,4945,20231004,26.19,6620,-5.74,20240206,5480,13.87,20240122,89400,-93.02,20230411,4945,26.19,20231004,0.17,N,016590,500,201 억,,1547773,N,N,26,N,00,N
20240223,130308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6260,-50,5,-0.79,130772060,20856,24.56,6300,6340,6240,8200,4420,6310,6270.24,3.84,0,1428,6470,6390,6310,6230,6150,6350,6190,201,1890,500,3780,10,1,40297820,2523,5.30,0.43,12,0.05,1181.00,14588.00,8940,20230411,-29.98,4945,20231004,26.59,6620,-5.44,20240206,5480,14.23,20240122,89400,-93.00,20230411,4945,26.59,20231004,0.17,N,016590,500,201 억,,1547773,N,N,26,N,00,N
20240223,120309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6270,-40,5,-0.63,104751760,16699,19.66,6300,6340,6240,8200,4420,6310,6272.94,3.84,0,1691,6470,6390,6310,6230,6150,6350,6190,201,1890,500,3780,10,1,40297820,2527,5.31,0.43,12,0.04,1181.00,14588.00,8940,20230411,-29.87,4945,20231004,26.79,6620,-5.29,20240206,5480,14.42,20240122,89400,-92.99,20230411,4945,26.79,20231004,0.17,N,016590,500,201 억,,1547773,N,N,26,N,00,N
20240223,110308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6260,-50,5,-0.79,78881900,12581,14.81,6300,6340,6240,8200,4420,6310,6269.92,3.84,0,3407,6470,6390,6310,6230,6150,6350,6190,201,1890,500,3780,10,1,40297820,2523,5.30,0.43,12,0.03,1181.00,14588.00,8940,20230411,-29.98,4945,20231004,26.59,6620,-5.44,20240206,5480,14.23,20240122,89400,-93.00,20230411,4945,26.59,20231004,0.17,N,016590,500,201 억,,1547773,N,N,26,N,00,N
20240223,100306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6240,-70,5,-1.11,44762280,7157,8.43,6300,6300,6240,8200,4420,6310,6254.34,3.84,0,246,6470,6390,6310,6230,6150,6350,6190,201,1890,500,3780,10,1,40297820,2515,5.28,0.43,12,0.02,1181.00,14588.00,8940,20230411,-30.20,4945,20231004,26.19,6620,-5.74,20240206,5480,13.87,20240122,89400,-93.02,20230411,4945,26.19,20231004,0.17,N,016590,500,201 억,,1547773,N,N,26,N,00,N
20240223,090307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6260,-50,5,-0.79,281980,45,0.05,6300,6300,6260,8200,4420,6310,6266.22,3.84,0,-29,6470,6390,6310,6230,6150,6350,6190,201,1890,500,3780,10,1,40297820,2523,5.30,0.43,12,0.00,1181.00,14588.00,8940,20230411,-29.98,4945,20231004,26.59,6620,-5.44,20240206,5480,14.23,20240122,89400,-93.00,20230411,4945,26.59,20231004,0.17,N,016590,500,201 억,,1547773,N,N,26,N,00,N
20240222,160301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6310,-80,5,-1.25,535142080,84928,81.47,6340,6390,6230,8300,4480,6390,6301.02,3.85,0,-2954,6530,6460,6360,6290,6190,6410,6240,201,1910,500,3830,10,1,40297820,2543,5.34,0.43,12,0.21,1181.00,14588.00,8940,20230411,-29.42,4945,20231004,27.60,6620,-4.68,20240206,5480,15.15,20240122,89400,-92.94,20230411,4945,27.60,20231004,0.15,N,016590,500,201 억,,1550829,N,N,26,N,00,N
20240222,150307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6280,-110,5,-1.72,495601520,78658,75.46,6340,6390,6230,8300,4480,6390,6300.71,3.85,0,-1843,6530,6460,6360,6290,6190,6410,6240,201,1910,500,3830,10,1,40297820,2531,5.32,0.43,12,0.20,1181.00,14588.00,8940,20230411,-29.75,4945,20231004,27.00,6620,-5.14,20240206,5480,14.60,20240122,89400,-92.98,20230411,4945,27.00,20231004,0.15,N,016590,500,201 억,,1550829,N,N,0,N,00,N
20240222,140308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6280,-110,5,-1.72,466960190,74094,71.08,6340,6390,6230,8300,4480,6390,6302.27,3.85,0,-2397,6530,6460,6360,6290,6190,6410,6240,201,1910,500,3830,10,1,40297820,2531,5.32,0.43,12,0.18,1181.00,14588.00,8940,20230411,-29.75,4945,20231004,27.00,6620,-5.14,20240206,5480,14.60,20240122,89400,-92.98,20230411,4945,27.00,20231004,0.15,N,016590,500,201 억,,1550829,N,N,0,N,00,N
20240222,130301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6270,-120,5,-1.88,441393950,70020,67.17,6340,6390,6230,8300,4480,6390,6303.83,3.85,0,-3063,6530,6460,6360,6290,6190,6410,6240,201,1910,500,3830,10,1,40297820,2527,5.31,0.43,12,0.17,1181.00,14588.00,8940,20230411,-29.87,4945,20231004,26.79,6620,-5.29,20240206,5480,14.42,20240122,89400,-92.99,20230411,4945,26.79,20231004,0.15,N,016590,500,201 억,,1550829,N,N,0,N,00,N
20240222,120306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6260,-130,5,-2.03,393224850,62343,59.81,6340,6390,6230,8300,4480,6390,6307.44,3.85,0,-2673,6530,6460,6360,6290,6190,6410,6240,201,1910,500,3830,10,1,40297820,2523,5.30,0.43,12,0.15,1181.00,14588.00,8940,20230411,-29.98,4945,20231004,26.59,6620,-5.44,20240206,5480,14.23,20240122,89400,-93.00,20230411,4945,26.59,20231004,0.15,N,016590,500,201 억,,1550829,N,N,0,N,00,N
20240222,110306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6320,-70,5,-1.10,226312550,35787,34.33,6340,6390,6280,8300,4480,6390,6323.88,3.85,0,-3777,6530,6460,6360,6290,6190,6410,6240,201,1910,500,3830,10,1,40297820,2547,5.35,0.43,12,0.09,1181.00,14588.00,8940,20230411,-29.31,4945,20231004,27.81,6620,-4.53,20240206,5480,15.33,20240122,89400,-92.93,20230411,4945,27.81,20231004,0.15,N,016590,500,201 억,,1550829,N,N,0,N,00,N
20240222,100304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6330,-60,5,-0.94,79899240,12573,12.06,6340,6390,6320,8300,4480,6390,6354.83,3.85,0,-2337,6530,6460,6360,6290,6190,6410,6240,201,1910,500,3830,10,1,40297820,2551,5.36,0.43,12,0.03,1181.00,14588.00,8940,20230411,-29.19,4945,20231004,28.01,6620,-4.38,20240206,5480,15.51,20240122,89400,-92.92,20230411,4945,28.01,20231004,0.15,N,016590,500,201 억,,1550829,N,N,0,N,00,N
20240222,090307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6340,-50,5,-0.78,5292160,833,0.80,6340,6390,6340,8300,4480,6390,6353.13,3.85,0,238,6530,6460,6360,6290,6190,6410,6240,201,1910,500,3830,10,1,40297820,2555,5.37,0.43,12,0.00,1181.00,14588.00,8940,20230411,-29.08,4945,20231004,28.21,6620,-4.23,20240206,5480,15.69,20240122,89400,-92.91,20230411,4945,28.21,20231004,0.15,N,016590,500,201 억,,1550829,N,N,0,N,00,N
20240221,160304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6390,-30,5,-0.47,660354530,104239,303.71,6420,6430,6260,8340,4500,6420,6334.56,3.89,0,-11420,6473,6446,6413,6386,6353,6460,6400,201,1920,500,3850,10,1,40297820,2575,5.41,0.44,12,0.26,1181.00,14588.00,8940,20230411,-28.52,4945,20231004,29.22,6620,-3.47,20240206,5480,16.61,20240122,89400,-92.85,20230411,4945,29.22,20231004,0.16,N,016590,500,201 억,,1567292,N,N,3,N,00,N
20240221,150301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6380,-40,5,-0.62,583519500,92175,268.56,6420,6430,6260,8340,4500,6420,6330.56,3.89,0,-7049,6473,6446,6413,6386,6353,6460,6400,201,1920,500,3850,10,1,40297820,2571,5.40,0.44,12,0.23,1181.00,14588.00,8940,20230411,-28.64,4945,20231004,29.02,6620,-3.63,20240206,5480,16.42,20240122,89400,-92.86,20230411,4945,29.02,20231004,0.16,N,016590,500,201 억,,1567292,N,N,3,N,00,N
20240221,140303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6300,-120,5,-1.87,398419150,63101,183.85,6420,6430,6260,8340,4500,6420,6313.99,3.89,0,9173,6473,6446,6413,6386,6353,6460,6400,201,1920,500,3850,10,1,40297820,2539,5.33,0.43,12,0.16,1181.00,14588.00,8940,20230411,-29.53,4945,20231004,27.40,6620,-4.83,20240206,5480,14.96,20240122,89400,-92.95,20230411,4945,27.40,20231004,0.16,N,016590,500,201 억,,1567292,N,N,3,N,00,N
20240221,130303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6320,-100,5,-1.56,270008140,42690,124.38,6420,6430,6300,8340,4500,6420,6324.86,3.89,0,4712,6473,6446,6413,6386,6353,6460,6400,201,1920,500,3850,10,1,40297820,2547,5.35,0.43,12,0.11,1181.00,14588.00,8940,20230411,-29.31,4945,20231004,27.81,6620,-4.53,20240206,5480,15.33,20240122,89400,-92.93,20230411,4945,27.81,20231004,0.16,N,016590,500,201 억,,1567292,N,N,3,N,00,N
20240221,120304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6340,-80,5,-1.25,235336950,37199,108.38,6420,6430,6300,8340,4500,6420,6326.43,3.89,0,4836,6473,6446,6413,6386,6353,6460,6400,201,1920,500,3850,10,1,40297820,2555,5.37,0.43,12,0.09,1181.00,14588.00,8940,20230411,-29.08,4945,20231004,28.21,6620,-4.23,20240206,5480,15.69,20240122,89400,-92.91,20230411,4945,28.21,20231004,0.16,N,016590,500,201 억,,1567292,N,N,3,N,00,N
20240221,110305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6310,-110,5,-1.71,198633620,31395,91.47,6420,6430,6300,8340,4500,6420,6326.92,3.89,0,5000,6473,6446,6413,6386,6353,6460,6400,201,1920,500,3850,10,1,40297820,2543,5.34,0.43,12,0.08,1181.00,14588.00,8940,20230411,-29.42,4945,20231004,27.60,6620,-4.68,20240206,5480,15.15,20240122,89400,-92.94,20230411,4945,27.60,20231004,0.16,N,016590,500,201 억,,1567292,N,N,3,N,00,N
20240221,100303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6330,-90,5,-1.40,152600020,24113,70.26,6420,6430,6300,8340,4500,6420,6328.54,3.89,0,4081,6473,6446,6413,6386,6353,6460,6400,201,1920,500,3850,10,1,40297820,2551,5.36,0.43,12,0.06,1181.00,14588.00,8940,20230411,-29.19,4945,20231004,28.01,6620,-4.38,20240206,5480,15.51,20240122,89400,-92.92,20230411,4945,28.01,20231004,0.16,N,016590,500,201 억,,1567292,N,N,3,N,00,N
20240221,090302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6390,-30,5,-0.47,224690,35,0.10,6420,6430,6390,8340,4500,6420,6419.71,3.89,0,-25,6473,6446,6413,6386,6353,6460,6400,201,1920,500,3850,10,1,40297820,2575,5.41,0.44,12,0.00,1181.00,14588.00,8940,20230411,-28.52,4945,20231004,29.22,6620,-3.47,20240206,5480,16.61,20240122,89400,-92.85,20230411,4945,29.22,20231004,0.16,N,016590,500,201 억,,1567292,N,N,3,N,00,N
20240220,160259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6420,-40,5,-0.62,219869050,34322,33.89,6410,6440,6380,8390,4530,6460,6405.75,3.92,0,-10348,6600,6530,6430,6360,6260,6565,6395,201,1930,500,3870,10,1,40297820,2587,5.44,0.44,12,0.09,1181.00,14588.00,8940,20230411,-28.19,4945,20231004,29.83,6620,-3.02,20240206,5480,17.15,20240122,89400,-92.82,20230411,4945,29.83,20231004,0.15,N,016590,500,201 억,,1577791,N,N,3,N,00,N
20240220,150301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6410,-50,5,-0.77,209190080,32657,32.24,6410,6440,6380,8390,4530,6460,6405.34,3.92,0,-9631,6600,6530,6430,6360,6260,6565,6395,201,1930,500,3870,10,1,40297820,2583,5.43,0.44,12,0.08,1181.00,14588.00,8940,20230411,-28.30,4945,20231004,29.63,6620,-3.17,20240206,5480,16.97,20240122,89400,-92.83,20230411,4945,29.63,20231004,0.15,N,016590,500,201 억,,1577791,N,N,71,N,00,N
20240220,140302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6400,-60,5,-0.93,149395140,23309,23.01,6410,6440,6380,8390,4530,6460,6408.89,3.92,0,-8169,6600,6530,6430,6360,6260,6565,6395,201,1930,500,3870,10,1,40297820,2579,5.42,0.44,12,0.06,1181.00,14588.00,8940,20230411,-28.41,4945,20231004,29.42,6620,-3.32,20240206,5480,16.79,20240122,89400,-92.84,20230411,4945,29.42,20231004,0.15,N,016590,500,201 억,,1577791,N,N,71,N,00,N
20240220,130302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6400,-60,5,-0.93,108437650,16916,16.70,6410,6440,6380,8390,4530,6460,6409.77,3.92,0,-6221,6600,6530,6430,6360,6260,6565,6395,201,1930,500,3870,10,1,40297820,2579,5.42,0.44,12,0.04,1181.00,14588.00,8940,20230411,-28.41,4945,20231004,29.42,6620,-3.32,20240206,5480,16.79,20240122,89400,-92.84,20230411,4945,29.42,20231004,0.15,N,016590,500,201 억,,1577791,N,N,71,N,00,N
20240220,120301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6420,-40,5,-0.62,102374140,15970,15.77,6410,6440,6380,8390,4530,6460,6409.77,3.92,0,-5339,6600,6530,6430,6360,6260,6565,6395,201,1930,500,3870,10,1,40297820,2587,5.44,0.44,12,0.04,1181.00,14588.00,8940,20230411,-28.19,4945,20231004,29.83,6620,-3.02,20240206,5480,17.15,20240122,89400,-92.82,20230411,4945,29.83,20231004,0.15,N,016590,500,201 억,,1577791,N,N,71,N,00,N
20240220,110300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6440,-20,5,-0.31,98398100,15350,15.15,6410,6440,6380,8390,4530,6460,6409.64,3.92,0,-5313,6600,6530,6430,6360,6260,6565,6395,201,1930,500,3870,10,1,40297820,2595,5.45,0.44,12,0.04,1181.00,14588.00,8940,20230411,-27.96,4945,20231004,30.23,6620,-2.72,20240206,5480,17.52,20240122,89400,-92.80,20230411,4945,30.23,20231004,0.15,N,016590,500,201 억,,1577791,N,N,71,N,00,N
20240220,100250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6430,-30,5,-0.46,51210490,8005,7.90,6410,6430,6380,8390,4530,6460,6395.71,3.92,0,-1586,6600,6530,6430,6360,6260,6565,6395,201,1930,500,3870,10,1,40297820,2591,5.44,0.44,12,0.02,1181.00,14588.00,8940,20230411,-28.08,4945,20231004,30.03,6620,-2.87,20240206,5480,17.34,20240122,89400,-92.81,20230411,4945,30.03,20231004,0.15,N,016590,500,201 억,,1577791,N,N,71,N,00,N
20240220,090303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6380,-80,5,-1.24,6435890,1005,0.99,6410,6410,6380,8390,4530,6460,6389.93,3.92,0,-569,6600,6530,6430,6360,6260,6565,6395,201,1930,500,3870,10,1,40297820,2571,5.40,0.44,12,0.00,1181.00,14588.00,8940,20230411,-28.64,4945,20231004,29.02,6620,-3.63,20240206,5480,16.42,20240122,89400,-92.86,20230411,4945,29.02,20231004,0.15,N,016590,500,201 억,,1577791,N,N,71,N,00,N
20240219,160301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6460,100,2,1.57,652193910,101274,150.89,6350,6500,6330,8260,4460,6360,6439.87,3.88,0,13741,6486,6422,6336,6272,6186,6380,6230,201,1900,500,3810,10,1,40297820,2603,5.47,0.44,12,0.25,1181.00,14588.00,8940,20230411,-27.74,4945,20231004,30.64,6620,-2.42,20240206,5480,17.88,20240122,89400,-92.77,20230411,4945,30.64,20231004,0.15,N,016590,500,201 억,,1563081,N,N,71,N,00,N
20240219,150302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6460,100,2,1.57,631264580,98034,146.06,6350,6500,6330,8260,4460,6360,6439.24,3.88,0,14187,6486,6422,6336,6272,6186,6380,6230,201,1900,500,3810,10,1,40297820,2603,5.47,0.44,12,0.24,1181.00,14588.00,8940,20230411,-27.74,4945,20231004,30.64,6620,-2.42,20240206,5480,17.88,20240122,89400,-92.77,20230411,4945,30.64,20231004,0.15,N,016590,500,201 억,,1563081,N,N,28,N,00,N
20240219,140303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6450,90,2,1.42,567669920,88166,131.36,6350,6500,6330,8260,4460,6360,6438.65,3.88,0,13683,6486,6422,6336,6272,6186,6380,6230,201,1900,500,3810,10,1,40297820,2599,5.46,0.44,12,0.22,1181.00,14588.00,8940,20230411,-27.85,4945,20231004,30.43,6620,-2.57,20240206,5480,17.70,20240122,89400,-92.79,20230411,4945,30.43,20231004,0.15,N,016590,500,201 억,,1563081,N,N,28,N,00,N
20240219,130303,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6470,110,2,1.73,523547720,81333,121.18,6350,6500,6330,8260,4460,6360,6437.09,3.88,0,16342,6486,6422,6336,6272,6186,6380,6230,201,1900,500,3810,10,1,40297820,2607,5.48,0.44,12,0.20,1181.00,14588.00,8940,20230411,-27.63,4945,20231004,30.84,6620,-2.27,20240206,5480,18.07,20240122,89400,-92.76,20230411,4945,30.84,20231004,0.15,N,016590,500,201 억,,1563081,N,N,28,N,00,N
20240219,120301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6450,90,2,1.42,475014310,73828,110.00,6350,6500,6330,8260,4460,6360,6434.07,3.88,0,18137,6486,6422,6336,6272,6186,6380,6230,201,1900,500,3810,10,1,40297820,2599,5.46,0.44,12,0.18,1181.00,14588.00,8940,20230411,-27.85,4945,20231004,30.43,6620,-2.57,20240206,5480,17.70,20240122,89400,-92.79,20230411,4945,30.43,20231004,0.15,N,016590,500,201 억,,1563081,N,N,28,N,00,N
20240219,110301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6490,130,2,2.04,388968960,60555,90.22,6350,6500,6330,8260,4460,6360,6423.40,3.88,0,20183,6486,6422,6336,6272,6186,6380,6230,201,1900,500,3810,10,1,40297820,2615,5.50,0.44,12,0.15,1181.00,14588.00,8940,20230411,-27.40,4945,20231004,31.24,6620,-1.96,20240206,5480,18.43,20240122,89400,-92.74,20230411,4945,31.24,20231004,0.15,N,016590,500,201 억,,1563081,N,N,28,N,00,N
20240219,100259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6450,90,2,1.42,258103290,40343,60.11,6350,6470,6330,8260,4460,6360,6397.72,3.88,0,17554,6486,6422,6336,6272,6186,6380,6230,201,1900,500,3810,10,1,40297820,2599,5.46,0.44,12,0.10,1181.00,14588.00,8940,20230411,-27.85,4945,20231004,30.43,6620,-2.57,20240206,5480,17.70,20240122,89400,-92.79,20230411,4945,30.43,20231004,0.15,N,016590,500,201 억,,1563081,N,N,28,N,00,N
20240219,090300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6350,-10,5,-0.16,4622800,728,1.08,6350,6350,6350,8260,4460,6360,6350.00,3.88,0,248,6486,6422,6336,6272,6186,6380,6230,201,1900,500,3810,10,1,40297820,2559,5.38,0.44,12,0.00,1181.00,14588.00,8940,20230411,-28.97,4945,20231004,28.41,6620,-4.08,20240206,5480,15.88,20240122,89400,-92.90,20230411,4945,28.41,20231004,0.15,N,016590,500,201 억,,1563081,N,N,28,N,00,N
20240216,160258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6360,-10,5,-0.16,400697670,63314,97.98,6380,6400,6250,8280,4460,6370,6328.39,3.87,0,1212,6496,6432,6346,6282,6196,6465,6315,201,1910,500,3820,10,1,40297820,2563,5.39,0.44,12,0.16,1181.00,14588.00,8940,20230411,-28.86,4945,20231004,28.61,6620,-3.93,20240206,5480,16.06,20240122,89400,-92.89,20230411,4945,28.61,20231004,0.14,N,016590,500,201 억,,1561187,N,N,28,N,00,N
20240216,150300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6350,-20,5,-0.31,361016070,57069,88.32,6380,6400,6250,8280,4460,6370,6325.96,3.87,0,1965,6496,6432,6346,6282,6196,6465,6315,201,1910,500,3820,10,1,40297820,2559,5.38,0.44,12,0.14,1181.00,14588.00,8940,20230411,-28.97,4945,20231004,28.41,6620,-4.08,20240206,5480,15.88,20240122,89400,-92.90,20230411,4945,28.41,20231004,0.14,N,016590,500,201 억,,1561187,N,N,22,N,00,N
20240216,140302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6320,-50,5,-0.78,208684070,33166,51.33,6380,6380,6250,8280,4460,6370,6292.11,3.87,0,-364,6496,6432,6346,6282,6196,6465,6315,201,1910,500,3820,10,1,40297820,2547,5.35,0.43,12,0.08,1181.00,14588.00,8940,20230411,-29.31,4945,20231004,27.81,6620,-4.53,20240206,5480,15.33,20240122,89400,-92.93,20230411,4945,27.81,20231004,0.14,N,016590,500,201 억,,1561187,N,N,22,N,00,N
20240216,130258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6320,-50,5,-0.78,174040000,27671,42.82,6380,6380,6250,8280,4460,6370,6289.62,3.87,0,-822,6496,6432,6346,6282,6196,6465,6315,201,1910,500,3820,10,1,40297820,2547,5.35,0.43,12,0.07,1181.00,14588.00,8940,20230411,-29.31,4945,20231004,27.81,6620,-4.53,20240206,5480,15.33,20240122,89400,-92.93,20230411,4945,27.81,20231004,0.14,N,016590,500,201 억,,1561187,N,N,22,N,00,N
20240216,120301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6320,-50,5,-0.78,148191450,23567,36.47,6380,6380,6250,8280,4460,6370,6288.09,3.87,0,-892,6496,6432,6346,6282,6196,6465,6315,201,1910,500,3820,10,1,40297820,2547,5.35,0.43,12,0.06,1181.00,14588.00,8940,20230411,-29.31,4945,20231004,27.81,6620,-4.53,20240206,5480,15.33,20240122,89400,-92.93,20230411,4945,27.81,20231004,0.14,N,016590,500,201 억,,1561187,N,N,22,N,00,N
20240216,110302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6300,-70,5,-1.10,137398820,21854,33.82,6380,6380,6250,8280,4460,6370,6287.12,3.87,0,-945,6496,6432,6346,6282,6196,6465,6315,201,1910,500,3820,10,1,40297820,2539,5.33,0.43,12,0.05,1181.00,14588.00,8940,20230411,-29.53,4945,20231004,27.40,6620,-4.83,20240206,5480,14.96,20240122,89400,-92.95,20230411,4945,27.40,20231004,0.14,N,016590,500,201 억,,1561187,N,N,22,N,00,N
20240216,100300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6270,-100,5,-1.57,82127230,13051,20.20,6380,6380,6260,8280,4460,6370,6292.79,3.87,0,-3604,6496,6432,6346,6282,6196,6465,6315,201,1910,500,3820,10,1,40297820,2527,5.31,0.43,12,0.03,1181.00,14588.00,8940,20230411,-29.87,4945,20231004,26.79,6620,-5.29,20240206,5480,14.42,20240122,89400,-92.99,20230411,4945,26.79,20231004,0.14,N,016590,500,201 억,,1561187,N,N,22,N,00,N
20240216,090256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6340,-30,5,-0.47,3608440,567,0.88,6380,6380,6340,8280,4460,6370,6364.09,3.87,0,-417,6496,6432,6346,6282,6196,6465,6315,201,1910,500,3820,10,1,40297820,2555,5.37,0.43,12,0.00,1181.00,14588.00,8940,20230411,-29.08,4945,20231004,28.21,6620,-4.23,20240206,5480,15.69,20240122,89400,-92.91,20230411,4945,28.21,20231004,0.14,N,016590,500,201 억,,1561187,N,N,22,N,00,N
20240215,160258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6370,110,2,1.76,409665630,64617,80.77,6280,6410,6260,8130,4390,6260,6339.90,3.89,0,-5724,6473,6366,6243,6136,6013,6420,6190,201,1870,500,3750,10,1,40297820,2567,5.39,0.44,12,0.16,1181.00,14588.00,8940,20230411,-28.75,4945,20231004,28.82,6620,-3.78,20240206,5480,16.24,20240122,89400,-92.87,20230411,4945,28.82,20231004,0.16,N,016590,500,201 억,,1566830,N,N,22,N,00,N
20240215,150259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6350,90,2,1.44,392223320,61872,77.34,6280,6410,6260,8130,4390,6260,6339.27,3.89,0,-6102,6473,6366,6243,6136,6013,6420,6190,201,1870,500,3750,10,1,40297820,2559,5.38,0.44,12,0.15,1181.00,14588.00,8940,20230411,-28.97,4945,20231004,28.41,6620,-4.08,20240206,5480,15.88,20240122,89400,-92.90,20230411,4945,28.41,20231004,0.16,N,016590,500,201 억,,1566830,N,N,2,N,00,N
20240215,140258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6380,120,2,1.92,322032580,50820,63.52,6280,6410,6260,8130,4390,6260,6336.73,3.89,0,-1108,6473,6366,6243,6136,6013,6420,6190,201,1870,500,3750,10,1,40297820,2571,5.40,0.44,12,0.13,1181.00,14588.00,8940,20230411,-28.64,4945,20231004,29.02,6620,-3.63,20240206,5480,16.42,20240122,89400,-92.86,20230411,4945,29.02,20231004,0.16,N,016590,500,201 억,,1566830,N,N,2,N,00,N
20240215,130257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6380,120,2,1.92,247558670,39117,48.89,6280,6410,6260,8130,4390,6260,6328.67,3.89,0,5487,6473,6366,6243,6136,6013,6420,6190,201,1870,500,3750,10,1,40297820,2571,5.40,0.44,12,0.10,1181.00,14588.00,8940,20230411,-28.64,4945,20231004,29.02,6620,-3.63,20240206,5480,16.42,20240122,89400,-92.86,20230411,4945,29.02,20231004,0.16,N,016590,500,201 억,,1566830,N,N,2,N,00,N
20240215,120258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6380,120,2,1.92,197103220,31212,39.01,6280,6410,6260,8130,4390,6260,6314.98,3.89,0,8318,6473,6366,6243,6136,6013,6420,6190,201,1870,500,3750,10,1,40297820,2571,5.40,0.44,12,0.08,1181.00,14588.00,8940,20230411,-28.64,4945,20231004,29.02,6620,-3.63,20240206,5480,16.42,20240122,89400,-92.86,20230411,4945,29.02,20231004,0.16,N,016590,500,201 억,,1566830,N,N,2,N,00,N
20240215,110256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6310,50,2,0.80,127113110,20235,25.29,6280,6340,6260,8130,4390,6260,6281.84,3.89,0,5369,6473,6366,6243,6136,6013,6420,6190,201,1870,500,3750,10,1,40297820,2543,5.34,0.43,12,0.05,1181.00,14588.00,8940,20230411,-29.42,4945,20231004,27.60,6620,-4.68,20240206,5480,15.15,20240122,89400,-92.94,20230411,4945,27.60,20231004,0.16,N,016590,500,201 억,,1566830,N,N,2,N,00,N
20240215,100257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6330,70,2,1.12,97716400,15574,19.47,6280,6330,6260,8130,4390,6260,6274.33,3.89,0,4763,6473,6366,6243,6136,6013,6420,6190,201,1870,500,3750,10,1,40297820,2551,5.36,0.43,12,0.04,1181.00,14588.00,8940,20230411,-29.19,4945,20231004,28.01,6620,-4.38,20240206,5480,15.51,20240122,89400,-92.92,20230411,4945,28.01,20231004,0.16,N,016590,500,201 억,,1566830,N,N,2,N,00,N
20240215,090255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6260,0,3,0.00,3561410,568,0.71,6280,6280,6260,8130,4390,6260,6270.09,3.89,0,-469,6473,6366,6243,6136,6013,6420,6190,201,1870,500,3750,10,1,40297820,2523,5.30,0.43,12,0.00,1181.00,14588.00,8940,20230411,-29.98,4945,20231004,26.59,6620,-5.44,20240206,5480,14.23,20240122,89400,-93.00,20230411,4945,26.59,20231004,0.16,N,016590,500,201 억,,1566830,N,N,2,N,00,N
20240214,160255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6260,-90,5,-1.42,500134300,79993,31.64,6120,6350,6120,8250,4450,6350,6252.20,3.89,0,900,6610,6480,6320,6190,6030,6400,6110,201,1900,500,3810,10,1,40297820,2523,5.30,0.43,12,0.20,1181.00,14588.00,8940,20230411,-29.98,4945,20231004,26.59,6620,-5.44,20240206,5480,14.23,20240122,89400,-93.00,20230411,4945,26.59,20231004,0.19,N,016590,500,201 억,,1566622,N,N,2,N,00,N
20240214,150256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6250,-100,5,-1.57,461664920,73846,29.21,6120,6350,6120,8250,4450,6350,6251.73,3.89,0,1100,6610,6480,6320,6190,6030,6400,6110,201,1900,500,3810,10,1,40297820,2519,5.29,0.43,12,0.18,1181.00,14588.00,8940,20230411,-30.09,4945,20231004,26.39,6620,-5.59,20240206,5480,14.05,20240122,89400,-93.01,20230411,4945,26.39,20231004,0.19,N,016590,500,201 억,,1566622,N,N,0,N,00,N
20240214,140255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6250,-100,5,-1.57,354762200,56736,22.44,6120,6350,6120,8250,4450,6350,6252.86,3.89,0,1207,6610,6480,6320,6190,6030,6400,6110,201,1900,500,3810,10,1,40297820,2519,5.29,0.43,12,0.14,1181.00,14588.00,8940,20230411,-30.09,4945,20231004,26.39,6620,-5.59,20240206,5480,14.05,20240122,89400,-93.01,20230411,4945,26.39,20231004,0.19,N,016590,500,201 억,,1566622,N,N,0,N,00,N
20240214,130258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6270,-80,5,-1.26,292730800,46818,18.52,6120,6350,6120,8250,4450,6350,6252.53,3.89,0,4109,6610,6480,6320,6190,6030,6400,6110,201,1900,500,3810,10,1,40297820,2527,5.31,0.43,12,0.12,1181.00,14588.00,8940,20230411,-29.87,4945,20231004,26.79,6620,-5.29,20240206,5480,14.42,20240122,89400,-92.99,20230411,4945,26.79,20231004,0.19,N,016590,500,201 억,,1566622,N,N,0,N,00,N
20240214,120254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6300,-50,5,-0.79,265274040,42437,16.79,6120,6350,6120,8250,4450,6350,6251.01,3.89,0,5492,6610,6480,6320,6190,6030,6400,6110,201,1900,500,3810,10,1,40297820,2539,5.33,0.43,12,0.11,1181.00,14588.00,8940,20230411,-29.53,4945,20231004,27.40,6620,-4.83,20240206,5480,14.96,20240122,89400,-92.95,20230411,4945,27.40,20231004,0.19,N,016590,500,201 억,,1566622,N,N,0,N,00,N
20240214,110257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6300,-50,5,-0.79,210330300,33701,13.33,6120,6350,6120,8250,4450,6350,6241.07,3.89,0,7184,6610,6480,6320,6190,6030,6400,6110,201,1900,500,3810,10,1,40297820,2539,5.33,0.43,12,0.08,1181.00,14588.00,8940,20230411,-29.53,4945,20231004,27.40,6620,-4.83,20240206,5480,14.96,20240122,89400,-92.95,20230411,4945,27.40,20231004,0.19,N,016590,500,201 억,,1566622,N,N,0,N,00,N
20240214,090251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6240,-110,5,-1.73,38642640,6303,2.49,6120,6280,6120,8250,4450,6350,6130.83,3.89,0,1306,6610,6480,6320,6190,6030,6400,6110,201,1900,500,3810,10,1,40297820,2515,5.28,0.43,12,0.02,1181.00,14588.00,8940,20230411,-30.20,4945,20231004,26.19,6620,-5.74,20240206,5480,13.87,20240122,89400,-93.02,20230411,4945,26.19,20231004,0.19,N,016590,500,201 억,,1566622,N,N,0,N,00,N
20240213,160251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6350,-100,5,-1.55,1589649400,252802,199.21,6450,6450,6160,8380,4520,6450,6288.12,3.71,0,67022,6696,6572,6476,6352,6256,6525,6305,201,1930,500,3870,10,1,40297820,2559,5.38,0.44,12,0.63,1181.00,14588.00,8940,20230411,-28.97,4945,20231004,28.41,6620,-4.08,20240206,5480,15.88,20240122,89400,-92.90,20230411,4945,28.41,20231004,0.18,N,016590,500,201 억,,1495985,N,N,27,N,00,N
20240213,150248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6350,-100,5,-1.55,1558035590,247820,195.28,6450,6450,6160,8380,4520,6450,6286.96,3.71,0,70481,6696,6572,6476,6352,6256,6525,6305,201,1930,500,3870,10,1,40297820,2559,5.38,0.44,12,0.61,1181.00,14588.00,8940,20230411,-28.97,4945,20231004,28.41,6620,-4.08,20240206,5480,15.88,20240122,89400,-92.90,20230411,4945,28.41,20231004,0.18,N,016590,500,201 억,,1495985,N,N,27,N,00,N
20240213,140256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6360,-90,5,-1.40,1465598900,233222,183.78,6450,6450,6160,8380,4520,6450,6284.14,3.71,0,74955,6696,6572,6476,6352,6256,6525,6305,201,1930,500,3870,10,1,40297820,2563,5.39,0.44,12,0.58,1181.00,14588.00,8940,20230411,-28.86,4945,20231004,28.61,6620,-3.93,20240206,5480,16.06,20240122,89400,-92.89,20230411,4945,28.61,20231004,0.18,N,016590,500,201 억,,1495985,N,N,27,N,00,N
20240213,130253,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6350,-100,5,-1.55,1419572380,225974,178.07,6450,6450,6160,8380,4520,6450,6282.02,3.71,0,76330,6696,6572,6476,6352,6256,6525,6305,201,1930,500,3870,10,1,40297820,2559,5.38,0.44,12,0.56,1181.00,14588.00,8940,20230411,-28.97,4945,20231004,28.41,6620,-4.08,20240206,5480,15.88,20240122,89400,-92.90,20230411,4945,28.41,20231004,0.18,N,016590,500,201 억,,1495985,N,N,27,N,00,N
20240213,120255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6370,-80,5,-1.24,1315991680,209730,165.27,6450,6450,6160,8380,4520,6450,6274.69,3.71,0,75364,6696,6572,6476,6352,6256,6525,6305,201,1930,500,3870,10,1,40297820,2567,5.39,0.44,12,0.52,1181.00,14588.00,8940,20230411,-28.75,4945,20231004,28.82,6620,-3.78,20240206,5480,16.24,20240122,89400,-92.87,20230411,4945,28.82,20231004,0.18,N,016590,500,201 억,,1495985,N,N,27,N,00,N
20240213,110255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6390,-60,5,-0.93,1089281570,174064,137.16,6450,6450,6160,8380,4520,6450,6257.94,3.71,0,57237,6696,6572,6476,6352,6256,6525,6305,201,1930,500,3870,10,1,40297820,2575,5.41,0.44,12,0.43,1181.00,14588.00,8940,20230411,-28.52,4945,20231004,29.22,6620,-3.47,20240206,5480,16.61,20240122,89400,-92.85,20230411,4945,29.22,20231004,0.18,N,016590,500,201 억,,1495985,N,N,27,N,00,N
20240213,100235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,6240,-210,5,-3.26,912830380,146137,115.15,6450,6450,6160,8380,4520,6450,6246.40,3.71,0,48161,6696,6572,6476,6352,6256,6525,6305,201,1930,500,3870,10,1,40297820,2515,5.28,0.43,12,0.36,1181.00,14588.00,8940,20230411,-30.20,4945,20231004,26.19,6620,-5.74,20240206,5480,13.87,20240122,89400,-93.02,20230411,4945,26.19,20231004,0.18,N,016590,500,201 억,,1495985,N,N,27,N,00,N