KissMeData/025750/price/prices-20230801.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
20230831,160356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,962,-8,5,-0.82,124998397,129343,69.54,965,978,960,1261,679,970,966.41,2.40,0,-31626,1001,985,974,958,947,980,953,838,291,1000,670,1,1,80565149,775,-16.03,0.51,12,0.16,-60.00,1903.00,1375,20220830,-30.04,920,20230726,4.57,1345,-28.48,20230117,920,4.57,20230726,1370,-29.78,20220831,920,4.57,20230726,3.17,N,025750,1000,837 억,,1929560,N,N,4,N,00,N
20230831,150450,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,963,-7,5,-0.72,120777033,124955,67.18,965,978,960,1261,679,970,966.56,2.40,0,-31463,1001,985,974,958,947,980,953,838,291,1000,670,1,1,80565149,776,-16.05,0.51,12,0.16,-60.00,1903.00,1375,20220830,-29.96,920,20230726,4.67,1345,-28.40,20230117,920,4.67,20230726,1370,-29.71,20220831,920,4.67,20230726,3.17,N,025750,1000,837 억,,1929560,N,N,6,N,00,N
20230831,140511,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,961,-9,5,-0.93,105020142,108581,58.38,965,978,960,1261,679,970,967.21,2.40,0,-26735,1001,985,974,958,947,980,953,838,291,1000,670,1,1,80565149,774,-16.02,0.50,12,0.13,-60.00,1903.00,1375,20220830,-30.11,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1370,-29.85,20220831,920,4.46,20230726,3.17,N,025750,1000,837 억,,1929560,N,N,6,N,00,N
20230831,130459,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,961,-9,5,-0.93,79706914,82237,44.22,965,978,960,1261,679,970,969.23,2.40,0,-12427,1001,985,974,958,947,980,953,838,291,1000,670,1,1,80565149,774,-16.02,0.50,12,0.10,-60.00,1903.00,1375,20220830,-30.11,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1370,-29.85,20220831,920,4.46,20230726,3.17,N,025750,1000,837 억,,1929560,N,N,6,N,00,N
20230831,120504,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,961,-9,5,-0.93,72262032,74497,40.05,965,978,960,1261,679,970,970.00,2.40,0,-9143,1001,985,974,958,947,980,953,838,291,1000,670,1,1,80565149,774,-16.02,0.50,12,0.09,-60.00,1903.00,1375,20220830,-30.11,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1370,-29.85,20220831,920,4.46,20230726,3.17,N,025750,1000,837 억,,1929560,N,N,6,N,00,N
20230831,110704,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,963,-7,5,-0.72,64998444,66960,36.00,965,978,960,1261,679,970,970.71,2.40,0,-6688,1001,985,974,958,947,980,953,838,291,1000,670,1,1,80565149,776,-16.05,0.51,12,0.08,-60.00,1903.00,1375,20220830,-29.96,920,20230726,4.67,1345,-28.40,20230117,920,4.67,20230726,1370,-29.71,20220831,920,4.67,20230726,3.17,N,025750,1000,837 억,,1929560,N,N,6,N,00,N
20230831,100537,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,964,-6,5,-0.62,52568521,54043,29.06,965,978,963,1261,679,970,972.72,2.40,0,-3360,1001,985,974,958,947,980,953,838,291,1000,670,1,1,80565149,777,-16.07,0.51,12,0.07,-60.00,1903.00,1375,20220830,-29.89,920,20230726,4.78,1345,-28.33,20230117,920,4.78,20230726,1370,-29.64,20220831,920,4.78,20230726,3.17,N,025750,1000,837 억,,1929560,N,N,6,N,00,N
20230831,090429,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,7,2,0.72,1647969,1703,0.92,965,977,965,1261,679,970,967.69,2.40,0,0,1001,985,974,958,947,980,953,838,291,1000,670,1,1,80565149,787,-16.28,0.51,12,0.00,-60.00,1903.00,1375,20220830,-28.95,920,20230726,6.20,1345,-27.36,20230117,920,6.20,20230726,1370,-28.69,20220831,920,6.20,20230726,3.17,N,025750,1000,837 억,,1929560,N,N,6,N,00,N
20230830,160358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,5,2,0.52,180156286,185978,157.90,990,990,963,1254,676,965,968.69,2.44,0,-30858,975,969,961,955,947,972,958,838,289,1000,670,1,1,80565149,781,-16.17,0.51,12,0.23,-60.00,1903.00,1375,20220830,-29.45,920,20230726,5.43,1345,-27.88,20230117,920,5.43,20230726,1375,-29.45,20220830,920,5.43,20230726,3.18,N,025750,1000,837 억,,1963532,N,N,6,N,00,N
20230830,150439,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,5,2,0.52,177733298,183478,155.78,990,990,963,1254,676,965,968.69,2.44,0,-31651,975,969,961,955,947,972,958,838,289,1000,670,1,1,80565149,781,-16.17,0.51,12,0.23,-60.00,1903.00,1375,20220830,-29.45,920,20230726,5.43,1345,-27.88,20230117,920,5.43,20230726,1375,-29.45,20220830,920,5.43,20230726,3.18,N,025750,1000,837 억,,1963532,N,N,3,N,00,N
20230830,140503,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,3,2,0.31,168845176,174295,147.98,990,990,963,1254,676,965,968.73,2.44,0,-30566,975,969,961,955,947,972,958,838,289,1000,670,1,1,80565149,780,-16.13,0.51,12,0.22,-60.00,1903.00,1375,20220830,-29.60,920,20230726,5.22,1345,-28.03,20230117,920,5.22,20230726,1375,-29.60,20220830,920,5.22,20230726,3.18,N,025750,1000,837 억,,1963532,N,N,3,N,00,N
20230830,130449,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,3,2,0.31,152561944,157430,133.66,990,990,963,1254,676,965,969.08,2.44,0,-31416,975,969,961,955,947,972,958,838,289,1000,670,1,1,80565149,780,-16.13,0.51,12,0.20,-60.00,1903.00,1375,20220830,-29.60,920,20230726,5.22,1345,-28.03,20230117,920,5.22,20230726,1375,-29.60,20220830,920,5.22,20230726,3.18,N,025750,1000,837 억,,1963532,N,N,3,N,00,N
20230830,120459,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,965,0,3,0.00,118129200,121923,103.52,990,990,963,1254,676,965,968.88,2.44,0,-30249,975,969,961,955,947,972,958,838,289,1000,670,1,1,80565149,777,-16.08,0.51,12,0.15,-60.00,1903.00,1375,20220830,-29.82,920,20230726,4.89,1345,-28.25,20230117,920,4.89,20230726,1375,-29.82,20220830,920,4.89,20230726,3.18,N,025750,1000,837 억,,1963532,N,N,3,N,00,N
20230830,110659,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,1,2,0.10,64815613,66676,56.61,990,990,963,1254,676,965,972.10,2.44,0,-18633,975,969,961,955,947,972,958,838,289,1000,670,1,1,80565149,778,-16.10,0.51,12,0.08,-60.00,1903.00,1375,20220830,-29.75,920,20230726,5.00,1345,-28.18,20230117,920,5.00,20230726,1375,-29.75,20220830,920,5.00,20230726,3.18,N,025750,1000,837 억,,1963532,N,N,3,N,00,N
20230830,100524,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,3,2,0.31,50975221,52368,44.46,990,990,963,1254,676,965,973.40,2.44,0,-13070,975,969,961,955,947,972,958,838,289,1000,670,1,1,80565149,780,-16.13,0.51,12,0.07,-60.00,1903.00,1375,20220830,-29.60,920,20230726,5.22,1345,-28.03,20230117,920,5.22,20230726,1375,-29.60,20220830,920,5.22,20230726,3.18,N,025750,1000,837 억,,1963532,N,N,3,N,00,N
20230830,090424,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,6,2,0.62,7797536,7933,6.74,990,990,968,1254,676,965,982.92,2.44,0,-94,975,969,961,955,947,972,958,838,289,1000,670,1,1,80565149,782,-16.18,0.51,12,0.01,-60.00,1903.00,1375,20220830,-29.38,920,20230726,5.54,1345,-27.81,20230117,920,5.54,20230726,1375,-29.38,20220830,920,5.54,20230726,3.18,N,025750,1000,837 억,,1963532,N,N,3,N,00,N
20230829,160354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,965,4,2,0.42,113358668,117698,63.45,965,967,953,1249,673,961,963.13,2.43,0,8317,973,966,955,948,937,970,952,838,288,1000,670,1,1,80565149,777,-16.08,0.51,12,0.15,-60.00,1903.00,1425,20220826,-32.28,920,20230726,4.89,1345,-28.25,20230117,920,4.89,20230726,1375,-29.82,20220830,920,4.89,20230726,3.25,N,025750,1000,837 억,,1959239,N,N,3,N,00,N
20230829,150441,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,964,3,2,0.31,106970259,111042,59.86,965,967,953,1249,673,961,963.33,2.43,0,8486,973,966,955,948,937,970,952,838,288,1000,670,1,1,80565149,777,-16.07,0.51,12,0.14,-60.00,1903.00,1425,20220826,-32.35,920,20230726,4.78,1345,-28.33,20230117,920,4.78,20230726,1375,-29.89,20220830,920,4.78,20230726,3.25,N,025750,1000,837 억,,1959239,N,N,4,N,00,N
20230829,140513,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,960,-1,5,-0.10,88817612,92187,49.70,965,967,953,1249,673,961,963.45,2.43,0,10988,973,966,955,948,937,970,952,838,288,1000,670,1,1,80565149,773,-16.00,0.50,12,0.11,-60.00,1903.00,1425,20220826,-32.63,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1375,-30.18,20220830,920,4.35,20230726,3.25,N,025750,1000,837 억,,1959239,N,N,4,N,00,N
20230829,130453,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,964,3,2,0.31,81009462,84062,45.32,965,967,953,1249,673,961,963.69,2.43,0,12266,973,966,955,948,937,970,952,838,288,1000,670,1,1,80565149,777,-16.07,0.51,12,0.10,-60.00,1903.00,1425,20220826,-32.35,920,20230726,4.78,1345,-28.33,20230117,920,4.78,20230726,1375,-29.89,20220830,920,4.78,20230726,3.25,N,025750,1000,837 억,,1959239,N,N,4,N,00,N
20230829,120508,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,961,0,3,0.00,74523635,77315,41.68,965,967,953,1249,673,961,963.90,2.43,0,14249,973,966,955,948,937,970,952,838,288,1000,670,1,1,80565149,774,-16.02,0.50,12,0.10,-60.00,1903.00,1425,20220826,-32.56,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1375,-30.11,20220830,920,4.46,20230726,3.25,N,025750,1000,837 억,,1959239,N,N,4,N,00,N
20230829,110754,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,964,3,2,0.31,67969234,70501,38.01,965,967,953,1249,673,961,964.09,2.43,0,17562,973,966,955,948,937,970,952,838,288,1000,670,1,1,80565149,777,-16.07,0.51,12,0.09,-60.00,1903.00,1425,20220826,-32.35,920,20230726,4.78,1345,-28.33,20230117,920,4.78,20230726,1375,-29.89,20220830,920,4.78,20230726,3.25,N,025750,1000,837 억,,1959239,N,N,4,N,00,N
20230829,100540,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,5,2,0.52,59944985,62174,33.52,965,967,953,1249,673,961,964.15,2.43,0,18232,973,966,955,948,937,970,952,838,288,1000,670,1,1,80565149,778,-16.10,0.51,12,0.08,-60.00,1903.00,1425,20220826,-32.21,920,20230726,5.00,1345,-28.18,20230117,920,5.00,20230726,1375,-29.75,20220830,920,5.00,20230726,3.25,N,025750,1000,837 억,,1959239,N,N,4,N,00,N
20230829,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,5,2,0.52,1602160,1660,0.89,965,967,964,1249,673,961,965.16,2.43,0,480,973,966,955,948,937,970,952,838,288,1000,670,1,1,80565149,778,-16.10,0.51,12,0.00,-60.00,1903.00,1425,20220826,-32.21,920,20230726,5.00,1345,-28.18,20230117,920,5.00,20230726,1375,-29.75,20220830,920,5.00,20230726,3.25,N,025750,1000,837 억,,1959239,N,N,4,N,00,N
20230828,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,961,15,2,1.59,177271009,185462,119.33,946,962,944,1229,663,946,955.83,2.35,0,52202,957,951,944,938,931,954,941,838,283,1000,660,1,1,80565149,774,-16.02,0.50,12,0.23,-60.00,1903.00,1425,20220826,-32.56,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1375,-30.11,20220830,920,4.46,20230726,3.26,N,025750,1000,837 억,,1892424,N,N,4,N,00,N
20230828,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,962,16,2,1.69,167670759,175477,112.91,946,962,944,1229,663,946,955.51,2.35,0,50749,957,951,944,938,931,954,941,838,283,1000,660,1,1,80565149,775,-16.03,0.51,12,0.22,-60.00,1903.00,1425,20220826,-32.49,920,20230726,4.57,1345,-28.48,20230117,920,4.57,20230726,1375,-30.04,20220830,920,4.57,20230726,3.26,N,025750,1000,837 억,,1892424,N,N,5,N,00,N
20230828,140348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,961,15,2,1.59,162857410,170467,109.68,946,962,944,1229,663,946,955.36,2.35,0,49134,957,951,944,938,931,954,941,838,283,1000,660,1,1,80565149,774,-16.02,0.50,12,0.21,-60.00,1903.00,1425,20220826,-32.56,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1375,-30.11,20220830,920,4.46,20230726,3.26,N,025750,1000,837 억,,1892424,N,N,5,N,00,N
20230828,130352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,962,16,2,1.69,156137662,163464,105.18,946,962,944,1229,663,946,955.18,2.35,0,49315,957,951,944,938,931,954,941,838,283,1000,660,1,1,80565149,775,-16.03,0.51,12,0.20,-60.00,1903.00,1425,20220826,-32.49,920,20230726,4.57,1345,-28.48,20230117,920,4.57,20230726,1375,-30.04,20220830,920,4.57,20230726,3.26,N,025750,1000,837 억,,1892424,N,N,5,N,00,N
20230828,120349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,960,14,2,1.48,142782016,149563,96.23,946,962,944,1229,663,946,954.66,2.35,0,42980,957,951,944,938,931,954,941,838,283,1000,660,1,1,80565149,773,-16.00,0.50,12,0.19,-60.00,1903.00,1425,20220826,-32.63,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1375,-30.18,20220830,920,4.35,20230726,3.26,N,025750,1000,837 억,,1892424,N,N,5,N,00,N
20230828,110347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,960,14,2,1.48,102406349,107529,69.19,946,960,944,1229,663,946,952.36,2.35,0,26251,957,951,944,938,931,954,941,838,283,1000,660,1,1,80565149,773,-16.00,0.50,12,0.13,-60.00,1903.00,1425,20220826,-32.63,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1375,-30.18,20220830,920,4.35,20230726,3.26,N,025750,1000,837 억,,1892424,N,N,5,N,00,N
20230828,100342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,953,7,2,0.74,47690024,50255,32.34,946,955,944,1229,663,946,948.96,2.35,0,27076,957,951,944,938,931,954,941,838,283,1000,660,1,1,80565149,768,-15.88,0.50,12,0.06,-60.00,1903.00,1425,20220826,-33.12,920,20230726,3.59,1345,-29.14,20230117,920,3.59,20230726,1375,-30.69,20220830,920,3.59,20230726,3.26,N,025750,1000,837 억,,1892424,N,N,5,N,00,N
20230828,090348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,952,6,2,0.63,4748429,5015,3.23,946,952,946,1229,663,946,946.85,2.35,0,255,957,951,944,938,931,954,941,838,283,1000,660,1,1,80565149,767,-15.87,0.50,12,0.01,-60.00,1903.00,1425,20220826,-33.19,920,20230726,3.48,1345,-29.22,20230117,920,3.48,20230726,1375,-30.76,20220830,920,3.48,20230726,3.26,N,025750,1000,837 억,,1892424,N,N,5,N,00,N
20230825,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,946,-4,5,-0.42,145782048,154599,148.20,937,950,937,1235,665,950,942.96,2.30,0,39799,963,956,953,946,943,955,945,838,285,1000,660,1,1,80565149,762,-15.77,0.50,12,0.19,-60.00,1903.00,1425,20220826,-33.61,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1425,-33.61,20220826,920,2.83,20230726,3.23,N,025750,1000,837 억,,1849504,N,N,5,N,00,N
20230825,150348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,-5,5,-0.53,138661508,147072,140.99,937,950,937,1235,665,950,942.81,2.30,0,40359,963,956,953,946,943,955,945,838,285,1000,660,1,1,80565149,761,-15.75,0.50,12,0.18,-60.00,1903.00,1425,20220826,-33.68,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1425,-33.68,20220826,920,2.72,20230726,3.23,N,025750,1000,837 억,,1849504,N,N,13,N,00,N
20230825,140346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,947,-3,5,-0.32,129931664,137837,132.14,937,950,937,1235,665,950,942.65,2.30,0,40359,963,956,953,946,943,955,945,838,285,1000,660,1,1,80565149,763,-15.78,0.50,12,0.17,-60.00,1903.00,1425,20220826,-33.54,920,20230726,2.93,1345,-29.59,20230117,920,2.93,20230726,1425,-33.54,20220826,920,2.93,20230726,3.23,N,025750,1000,837 억,,1849504,N,N,13,N,00,N
20230825,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,946,-4,5,-0.42,118206387,125433,120.24,937,950,937,1235,665,950,942.39,2.30,0,41230,963,956,953,946,943,955,945,838,285,1000,660,1,1,80565149,762,-15.77,0.50,12,0.16,-60.00,1903.00,1425,20220826,-33.61,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1425,-33.61,20220826,920,2.83,20230726,3.23,N,025750,1000,837 억,,1849504,N,N,13,N,00,N
20230825,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,948,-2,5,-0.21,103110816,109467,104.94,937,950,937,1235,665,950,941.94,2.30,0,42260,963,956,953,946,943,955,945,838,285,1000,660,1,1,80565149,764,-15.80,0.50,12,0.14,-60.00,1903.00,1425,20220826,-33.47,920,20230726,3.04,1345,-29.52,20230117,920,3.04,20230726,1425,-33.47,20220826,920,3.04,20230726,3.23,N,025750,1000,837 억,,1849504,N,N,13,N,00,N
20230825,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,-5,5,-0.53,91849033,97559,93.52,937,950,937,1235,665,950,941.47,2.30,0,42221,963,956,953,946,943,955,945,838,285,1000,660,1,1,80565149,761,-15.75,0.50,12,0.12,-60.00,1903.00,1425,20220826,-33.68,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1425,-33.68,20220826,920,2.72,20230726,3.23,N,025750,1000,837 억,,1849504,N,N,13,N,00,N
20230825,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,940,-10,5,-1.05,69327880,73669,70.62,937,950,937,1235,665,950,941.07,2.30,0,40760,963,956,953,946,943,955,945,838,285,1000,660,1,1,80565149,757,-15.67,0.49,12,0.09,-60.00,1903.00,1425,20220826,-34.04,920,20230726,2.17,1345,-30.11,20230117,920,2.17,20230726,1425,-34.04,20220826,920,2.17,20230726,3.23,N,025750,1000,837 억,,1849504,N,N,13,N,00,N
20230825,090347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,948,-2,5,-0.21,6063808,6465,6.20,937,950,937,1235,665,950,937.94,2.30,0,854,963,956,953,946,943,955,945,838,285,1000,660,1,1,80565149,764,-15.80,0.50,12,0.01,-60.00,1903.00,1425,20220826,-33.47,920,20230726,3.04,1345,-29.52,20230117,920,3.04,20230726,1425,-33.47,20220826,920,3.04,20230726,3.23,N,025750,1000,837 억,,1849504,N,N,13,N,00,N
20230824,160343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,950,-3,5,-0.31,97971583,102793,60.67,956,960,950,1238,668,953,953.10,2.32,0,-23443,971,962,956,947,941,966,951,838,285,1000,660,1,1,80565149,765,-15.83,0.50,12,0.13,-60.00,1903.00,1445,20220823,-34.26,920,20230726,3.26,1345,-29.37,20230117,920,3.26,20230726,1425,-33.33,20220826,920,3.26,20230726,3.22,N,025750,1000,837 억,,1872974,N,N,13,N,00,N
20230824,150342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,954,1,2,0.10,81991023,85974,50.75,956,960,950,1238,668,953,953.67,2.32,0,-17119,971,962,956,947,941,966,951,838,285,1000,660,1,1,80565149,769,-15.90,0.50,12,0.11,-60.00,1903.00,1445,20220823,-33.98,920,20230726,3.70,1345,-29.07,20230117,920,3.70,20230726,1425,-33.05,20220826,920,3.70,20230726,3.22,N,025750,1000,837 억,,1872974,N,N,16,N,00,N
20230824,140344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,954,1,2,0.10,49411149,51706,30.52,956,960,951,1238,668,953,955.62,2.32,0,-20200,971,962,956,947,941,966,951,838,285,1000,660,1,1,80565149,769,-15.90,0.50,12,0.06,-60.00,1903.00,1445,20220823,-33.98,920,20230726,3.70,1345,-29.07,20230117,920,3.70,20230726,1425,-33.05,20220826,920,3.70,20230726,3.22,N,025750,1000,837 억,,1872974,N,N,16,N,00,N
20230824,130345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,955,2,2,0.21,43072360,45068,26.60,956,960,951,1238,668,953,955.72,2.32,0,-17617,971,962,956,947,941,966,951,838,285,1000,660,1,1,80565149,769,-15.92,0.50,12,0.06,-60.00,1903.00,1445,20220823,-33.91,920,20230726,3.80,1345,-29.00,20230117,920,3.80,20230726,1425,-32.98,20220826,920,3.80,20230726,3.22,N,025750,1000,837 억,,1872974,N,N,16,N,00,N
20230824,120345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,954,1,2,0.10,41210355,43116,25.45,956,960,951,1238,668,953,955.80,2.32,0,-17250,971,962,956,947,941,966,951,838,285,1000,660,1,1,80565149,769,-15.90,0.50,12,0.05,-60.00,1903.00,1445,20220823,-33.98,920,20230726,3.70,1345,-29.07,20230117,920,3.70,20230726,1425,-33.05,20220826,920,3.70,20230726,3.22,N,025750,1000,837 억,,1872974,N,N,16,N,00,N
20230824,110345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,954,1,2,0.10,30771498,32161,18.98,956,960,953,1238,668,953,956.80,2.32,0,-14497,971,962,956,947,941,966,951,838,285,1000,660,1,1,80565149,769,-15.90,0.50,12,0.04,-60.00,1903.00,1445,20220823,-33.98,920,20230726,3.70,1345,-29.07,20230117,920,3.70,20230726,1425,-33.05,20220826,920,3.70,20230726,3.22,N,025750,1000,837 억,,1872974,N,N,16,N,00,N
20230824,100343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,954,1,2,0.10,23644268,24686,14.57,956,960,953,1238,668,953,957.80,2.32,0,-12955,971,962,956,947,941,966,951,838,285,1000,660,1,1,80565149,769,-15.90,0.50,12,0.03,-60.00,1903.00,1445,20220823,-33.98,920,20230726,3.70,1345,-29.07,20230117,920,3.70,20230726,1425,-33.05,20220826,920,3.70,20230726,3.22,N,025750,1000,837 억,,1872974,N,N,16,N,00,N
20230824,090345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,954,1,2,0.10,978898,1024,0.60,956,956,954,1238,668,953,955.96,2.32,0,0,971,962,956,947,941,966,951,838,285,1000,660,1,1,80565149,769,-15.90,0.50,12,0.00,-60.00,1903.00,1445,20220823,-33.98,920,20230726,3.70,1345,-29.07,20230117,920,3.70,20230726,1425,-33.05,20220826,920,3.70,20230726,3.22,N,025750,1000,837 억,,1872974,N,N,16,N,00,N
20230823,160342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,953,-3,5,-0.31,160882584,168580,50.64,950,965,950,1242,670,956,954.35,2.35,0,-14049,998,976,963,941,928,970,935,838,286,1000,660,1,1,80565149,768,-15.88,0.50,12,0.21,-60.00,1903.00,1460,20220822,-34.73,920,20230726,3.59,1345,-29.14,20230117,920,3.59,20230726,1445,-34.05,20220823,920,3.59,20230726,3.20,N,025750,1000,837 억,,1892531,N,N,16,N,00,N
20230823,150343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,953,-3,5,-0.31,135739150,142221,42.72,950,965,950,1242,670,956,954.42,2.35,0,-10008,998,976,963,941,928,970,935,838,286,1000,660,1,1,80565149,768,-15.88,0.50,12,0.18,-60.00,1903.00,1460,20220822,-34.73,920,20230726,3.59,1345,-29.14,20230117,920,3.59,20230726,1445,-34.05,20220823,920,3.59,20230726,3.20,N,025750,1000,837 억,,1892531,N,N,20,N,00,N
20230823,140345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,954,-2,5,-0.21,126702518,132758,39.88,950,965,950,1242,670,956,954.39,2.35,0,-8133,998,976,963,941,928,970,935,838,286,1000,660,1,1,80565149,769,-15.90,0.50,12,0.16,-60.00,1903.00,1460,20220822,-34.66,920,20230726,3.70,1345,-29.07,20230117,920,3.70,20230726,1445,-33.98,20220823,920,3.70,20230726,3.20,N,025750,1000,837 억,,1892531,N,N,20,N,00,N
20230823,130343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,955,-1,5,-0.10,121685439,127498,38.30,950,965,950,1242,670,956,954.41,2.35,0,-3994,998,976,963,941,928,970,935,838,286,1000,660,1,1,80565149,769,-15.92,0.50,12,0.16,-60.00,1903.00,1460,20220822,-34.59,920,20230726,3.80,1345,-29.00,20230117,920,3.80,20230726,1445,-33.91,20220823,920,3.80,20230726,3.20,N,025750,1000,837 억,,1892531,N,N,20,N,00,N
20230823,120345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,957,1,2,0.10,57953583,60512,18.18,950,965,950,1242,670,956,957.72,2.35,0,-6602,998,976,963,941,928,970,935,838,286,1000,660,1,1,80565149,771,-15.95,0.50,12,0.08,-60.00,1903.00,1460,20220822,-34.45,920,20230726,4.02,1345,-28.85,20230117,920,4.02,20230726,1445,-33.77,20220823,920,4.02,20230726,3.20,N,025750,1000,837 억,,1892531,N,N,20,N,00,N
20230823,110343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,960,4,2,0.42,29119975,30404,9.13,950,965,950,1242,670,956,957.77,2.35,0,-4317,998,976,963,941,928,970,935,838,286,1000,660,1,1,80565149,773,-16.00,0.50,12,0.04,-60.00,1903.00,1460,20220822,-34.25,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1445,-33.56,20220823,920,4.35,20230726,3.20,N,025750,1000,837 억,,1892531,N,N,20,N,00,N
20230823,100342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,956,0,3,0.00,7126166,7440,2.24,950,965,950,1242,670,956,957.83,2.35,0,-168,998,976,963,941,928,970,935,838,286,1000,660,1,1,80565149,770,-15.93,0.50,12,0.01,-60.00,1903.00,1460,20220822,-34.52,920,20230726,3.91,1345,-28.92,20230117,920,3.91,20230726,1445,-33.84,20220823,920,3.91,20230726,3.20,N,025750,1000,837 억,,1892531,N,N,20,N,00,N
20230823,090347,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,956,0,3,0.00,646360,680,0.20,950,956,950,1242,670,956,950.10,2.35,0,-2,998,976,963,941,928,970,935,838,286,1000,660,1,1,80565149,770,-15.93,0.50,12,0.00,-60.00,1903.00,1460,20220822,-34.52,920,20230726,3.91,1345,-28.92,20230117,920,3.91,20230726,1445,-33.84,20220823,920,3.91,20230726,3.20,N,025750,1000,837 억,,1892531,N,N,20,N,00,N
20230822,160340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,956,-28,5,-2.85,316555896,329914,209.75,977,985,950,1279,689,984,959.53,2.38,0,-25358,1008,996,985,973,962,990,967,838,295,1000,680,1,1,80565149,770,-15.93,0.50,12,0.41,-60.00,1903.00,1500,20220819,-36.27,920,20230726,3.91,1345,-28.92,20230117,920,3.91,20230726,1460,-34.52,20220822,920,3.91,20230726,3.23,N,025750,1000,837 억,,1917889,N,N,20,N,00,N
20230822,150340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,953,-31,5,-3.15,312124480,325277,206.80,977,985,950,1279,689,984,959.57,2.38,0,-24244,1008,996,985,973,962,990,967,838,295,1000,680,1,1,80565149,768,-15.88,0.50,12,0.40,-60.00,1903.00,1500,20220819,-36.47,920,20230726,3.59,1345,-29.14,20230117,920,3.59,20230726,1460,-34.73,20220822,920,3.59,20230726,3.23,N,025750,1000,837 억,,1917889,N,N,34,N,00,N
20230822,140344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,958,-26,5,-2.64,203276824,211234,134.29,977,985,950,1279,689,984,962.33,2.38,0,-7780,1008,996,985,973,962,990,967,838,295,1000,680,1,1,80565149,772,-15.97,0.50,12,0.26,-60.00,1903.00,1500,20220819,-36.13,920,20230726,4.13,1345,-28.77,20230117,920,4.13,20230726,1460,-34.38,20220822,920,4.13,20230726,3.23,N,025750,1000,837 억,,1917889,N,N,34,N,00,N
20230822,130341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,958,-26,5,-2.64,178574726,185450,117.90,977,985,950,1279,689,984,962.93,2.38,0,-5824,1008,996,985,973,962,990,967,838,295,1000,680,1,1,80565149,772,-15.97,0.50,12,0.23,-60.00,1903.00,1500,20220819,-36.13,920,20230726,4.13,1345,-28.77,20230117,920,4.13,20230726,1460,-34.38,20220822,920,4.13,20230726,3.23,N,025750,1000,837 억,,1917889,N,N,34,N,00,N
20230822,120335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,960,-24,5,-2.44,140676998,145831,92.71,977,985,950,1279,689,984,964.66,2.38,0,-1315,1008,996,985,973,962,990,967,838,295,1000,680,1,1,80565149,773,-16.00,0.50,12,0.18,-60.00,1903.00,1500,20220819,-36.00,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1460,-34.25,20220822,920,4.35,20230726,3.23,N,025750,1000,837 억,,1917889,N,N,34,N,00,N
20230822,110340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,959,-25,5,-2.54,121962047,126315,80.31,977,985,950,1279,689,984,965.54,2.38,0,1135,1008,996,985,973,962,990,967,838,295,1000,680,1,1,80565149,773,-15.98,0.50,12,0.16,-60.00,1903.00,1500,20220819,-36.07,920,20230726,4.24,1345,-28.70,20230117,920,4.24,20230726,1460,-34.32,20220822,920,4.24,20230726,3.23,N,025750,1000,837 억,,1917889,N,N,34,N,00,N
20230822,100339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,961,-23,5,-2.34,62990415,64840,41.22,977,985,950,1279,689,984,971.47,2.38,0,1573,1008,996,985,973,962,990,967,838,295,1000,680,1,1,80565149,774,-16.02,0.50,12,0.08,-60.00,1903.00,1500,20220819,-35.93,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1460,-34.18,20220822,920,4.46,20230726,3.23,N,025750,1000,837 억,,1917889,N,N,34,N,00,N
20230822,090340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,984,0,3,0.00,18337470,18694,11.88,977,985,977,1279,689,984,980.93,2.38,0,-5929,1008,996,985,973,962,990,967,838,295,1000,680,1,1,80565149,793,-16.40,0.52,12,0.02,-60.00,1903.00,1500,20220819,-34.40,920,20230726,6.96,1345,-26.84,20230117,920,6.96,20230726,1460,-32.60,20220822,920,6.96,20230726,3.23,N,025750,1000,837 억,,1917889,N,N,34,N,00,N
20230821,160340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,984,-15,5,-1.50,144827219,147611,89.67,990,997,974,1298,700,999,981.14,2.40,0,-16470,1031,1015,983,967,935,1023,975,838,299,1000,690,1,1,80565149,793,-16.40,0.52,12,0.18,-60.00,1903.00,1500,20220819,-34.40,920,20230726,6.96,1345,-26.84,20230117,920,6.96,20230726,1460,-32.60,20220822,920,6.96,20230726,3.22,N,025750,1000,837 억,,1934440,N,N,34,N,00,N
20230821,150341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,982,-17,5,-1.70,130706199,133178,80.91,990,997,974,1298,700,999,981.44,2.40,0,-9499,1031,1015,983,967,935,1023,975,838,299,1000,690,1,1,80565149,791,-16.37,0.52,12,0.17,-60.00,1903.00,1500,20220819,-34.53,920,20230726,6.74,1345,-26.99,20230117,920,6.74,20230726,1460,-32.74,20220822,920,6.74,20230726,3.22,N,025750,1000,837 억,,1934440,N,N,43,N,00,N
20230821,140343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,982,-17,5,-1.70,81203143,82540,50.14,990,997,979,1298,700,999,983.80,2.40,0,-7214,1031,1015,983,967,935,1023,975,838,299,1000,690,1,1,80565149,791,-16.37,0.52,12,0.10,-60.00,1903.00,1500,20220819,-34.53,920,20230726,6.74,1345,-26.99,20230117,920,6.74,20230726,1460,-32.74,20220822,920,6.74,20230726,3.22,N,025750,1000,837 억,,1934440,N,N,43,N,00,N
20230821,130343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,985,-14,5,-1.40,64117416,65150,39.58,990,997,979,1298,700,999,984.15,2.40,0,-6588,1031,1015,983,967,935,1023,975,838,299,1000,690,1,1,80565149,794,-16.42,0.52,12,0.08,-60.00,1903.00,1500,20220819,-34.33,920,20230726,7.07,1345,-26.77,20230117,920,7.07,20230726,1460,-32.53,20220822,920,7.07,20230726,3.22,N,025750,1000,837 억,,1934440,N,N,43,N,00,N
20230821,120342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,983,-16,5,-1.60,48894481,49680,30.18,990,997,979,1298,700,999,984.19,2.40,0,-2180,1031,1015,983,967,935,1023,975,838,299,1000,690,1,1,80565149,792,-16.38,0.52,12,0.06,-60.00,1903.00,1500,20220819,-34.47,920,20230726,6.85,1345,-26.91,20230117,920,6.85,20230726,1460,-32.67,20220822,920,6.85,20230726,3.22,N,025750,1000,837 억,,1934440,N,N,43,N,00,N
20230821,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,983,-16,5,-1.60,43763537,44458,27.01,990,997,979,1298,700,999,984.38,2.40,0,-1236,1031,1015,983,967,935,1023,975,838,299,1000,690,1,1,80565149,792,-16.38,0.52,12,0.06,-60.00,1903.00,1500,20220819,-34.47,920,20230726,6.85,1345,-26.91,20230117,920,6.85,20230726,1460,-32.67,20220822,920,6.85,20230726,3.22,N,025750,1000,837 억,,1934440,N,N,43,N,00,N
20230821,100340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,983,-16,5,-1.60,19109034,19343,11.75,990,997,983,1298,700,999,987.90,2.40,0,-674,1031,1015,983,967,935,1023,975,838,299,1000,690,1,1,80565149,792,-16.38,0.52,12,0.02,-60.00,1903.00,1500,20220819,-34.47,920,20230726,6.85,1345,-26.91,20230117,920,6.85,20230726,1460,-32.67,20220822,920,6.85,20230726,3.22,N,025750,1000,837 억,,1934440,N,N,43,N,00,N
20230821,090346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,991,-8,5,-0.80,5201149,5249,3.19,990,992,990,1298,700,999,990.88,2.40,0,-113,1031,1015,983,967,935,1023,975,838,299,1000,690,1,1,80565149,798,-16.52,0.52,12,0.01,-60.00,1903.00,1500,20220819,-33.93,920,20230726,7.72,1345,-26.32,20230117,920,7.72,20230726,1460,-32.12,20220822,920,7.72,20230726,3.22,N,025750,1000,837 억,,1934440,N,N,43,N,00,N
20230818,160341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,999,33,2,3.42,158280764,163545,76.45,962,999,951,1255,677,966,967.61,2.40,0,-5178,1004,985,966,947,928,975,937,838,289,1000,670,1,1,80565149,805,-16.65,0.52,12,0.20,-60.00,1903.00,1500,20220819,-33.40,920,20230726,8.59,1345,-25.72,20230117,920,8.59,20230726,1500,-33.40,20220819,920,8.59,20230726,3.24,N,025750,1000,837 억,,1934495,N,N,43,N,00,N
20230818,150337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,973,7,2,0.72,107730835,111952,52.33,962,975,951,1255,677,966,962.29,2.40,0,-7869,1004,985,966,947,928,975,937,838,289,1000,670,1,1,80565149,784,-16.22,0.51,12,0.14,-60.00,1903.00,1500,20220819,-35.13,920,20230726,5.76,1345,-27.66,20230117,920,5.76,20230726,1500,-35.13,20220819,920,5.76,20230726,3.24,N,025750,1000,837 억,,1934495,N,N,98,N,00,N
20230818,140341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,964,-2,5,-0.21,91664347,95353,44.57,962,972,951,1255,677,966,961.32,2.40,0,-6084,1004,985,966,947,928,975,937,838,289,1000,670,1,1,80565149,777,-16.07,0.51,12,0.12,-60.00,1903.00,1500,20220819,-35.73,920,20230726,4.78,1345,-28.33,20230117,920,4.78,20230726,1500,-35.73,20220819,920,4.78,20230726,3.24,N,025750,1000,837 억,,1934495,N,N,98,N,00,N
20230818,130337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,965,-1,5,-0.10,76720362,79832,37.32,962,972,951,1255,677,966,961.02,2.40,0,-2697,1004,985,966,947,928,975,937,838,289,1000,670,1,1,80565149,777,-16.08,0.51,12,0.10,-60.00,1903.00,1500,20220819,-35.67,920,20230726,4.89,1345,-28.25,20230117,920,4.89,20230726,1500,-35.67,20220819,920,4.89,20230726,3.24,N,025750,1000,837 억,,1934495,N,N,98,N,00,N
20230818,120348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,963,-3,5,-0.31,68460711,71254,33.31,962,972,951,1255,677,966,960.80,2.40,0,-3291,1004,985,966,947,928,975,937,838,289,1000,670,1,1,80565149,776,-16.05,0.51,12,0.09,-60.00,1903.00,1500,20220819,-35.80,920,20230726,4.67,1345,-28.40,20230117,920,4.67,20230726,1500,-35.80,20220819,920,4.67,20230726,3.24,N,025750,1000,837 억,,1934495,N,N,98,N,00,N
20230818,110338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,967,1,2,0.10,48531613,50699,23.70,962,970,951,1255,677,966,957.25,2.40,0,-3290,1004,985,966,947,928,975,937,838,289,1000,670,1,1,80565149,779,-16.12,0.51,12,0.06,-60.00,1903.00,1500,20220819,-35.53,920,20230726,5.11,1345,-28.10,20230117,920,5.11,20230726,1500,-35.53,20220819,920,5.11,20230726,3.24,N,025750,1000,837 억,,1934495,N,N,98,N,00,N
20230818,100341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,957,-9,5,-0.93,23486175,24564,11.48,962,962,955,1255,677,966,956.12,2.40,0,-162,1004,985,966,947,928,975,937,838,289,1000,670,1,1,80565149,771,-15.95,0.50,12,0.03,-60.00,1903.00,1500,20220819,-36.20,920,20230726,4.02,1345,-28.85,20230117,920,4.02,20230726,1500,-36.20,20220819,920,4.02,20230726,3.24,N,025750,1000,837 억,,1934495,N,N,98,N,00,N
20230818,090340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,960,-6,5,-0.62,470223,489,0.23,962,962,959,1255,677,966,961.60,2.40,0,0,1004,985,966,947,928,975,937,838,289,1000,670,1,1,80565149,773,-16.00,0.50,12,0.00,-60.00,1903.00,1500,20220819,-36.00,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1500,-36.00,20220819,920,4.35,20230726,3.24,N,025750,1000,837 억,,1934495,N,N,98,N,00,N
20230817,160341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,-20,5,-2.03,200873966,209778,101.99,985,985,947,1281,691,986,957.53,2.43,0,-26429,1007,996,984,973,961,990,967,838,295,1000,690,1,1,80565149,778,-16.10,0.51,12,0.26,-60.00,1903.00,1500,20220819,-35.60,920,20230726,5.00,1345,-28.18,20230117,920,5.00,20230726,1500,-35.60,20220819,920,5.00,20230726,3.27,N,025750,1000,837 억,,1957733,N,N,98,N,00,N
20230817,150343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,-20,5,-2.03,181987791,190230,92.48,985,985,947,1281,691,986,956.67,2.43,0,-21816,1007,996,984,973,961,990,967,838,295,1000,690,1,1,80565149,778,-16.10,0.51,12,0.24,-60.00,1903.00,1500,20220819,-35.60,920,20230726,5.00,1345,-28.18,20230117,920,5.00,20230726,1500,-35.60,20220819,920,5.00,20230726,3.27,N,025750,1000,837 억,,1957733,N,N,6,N,00,N
20230817,140340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,972,-14,5,-1.42,163948064,171573,83.41,985,985,947,1281,691,986,955.56,2.43,0,-23063,1007,996,984,973,961,990,967,838,295,1000,690,1,1,80565149,783,-16.20,0.51,12,0.21,-60.00,1903.00,1500,20220819,-35.20,920,20230726,5.65,1345,-27.73,20230117,920,5.65,20230726,1500,-35.20,20220819,920,5.65,20230726,3.27,N,025750,1000,837 억,,1957733,N,N,6,N,00,N
20230817,130338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,962,-24,5,-2.43,146932165,153954,74.85,985,985,947,1281,691,986,954.39,2.43,0,-18774,1007,996,984,973,961,990,967,838,295,1000,690,1,1,80565149,775,-16.03,0.51,12,0.19,-60.00,1903.00,1500,20220819,-35.87,920,20230726,4.57,1345,-28.48,20230117,920,4.57,20230726,1500,-35.87,20220819,920,4.57,20230726,3.27,N,025750,1000,837 억,,1957733,N,N,6,N,00,N
20230817,120338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,963,-23,5,-2.33,136806869,143431,69.73,985,985,947,1281,691,986,953.82,2.43,0,-17648,1007,996,984,973,961,990,967,838,295,1000,690,1,1,80565149,776,-16.05,0.51,12,0.18,-60.00,1903.00,1500,20220819,-35.80,920,20230726,4.67,1345,-28.40,20230117,920,4.67,20230726,1500,-35.80,20220819,920,4.67,20230726,3.27,N,025750,1000,837 억,,1957733,N,N,6,N,00,N
20230817,110340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,953,-33,5,-3.35,118110349,123847,60.21,985,985,947,1281,691,986,953.68,2.43,0,-15739,1007,996,984,973,961,990,967,838,295,1000,690,1,1,80565149,768,-15.88,0.50,12,0.15,-60.00,1903.00,1500,20220819,-36.47,920,20230726,3.59,1345,-29.14,20230117,920,3.59,20230726,1500,-36.47,20220819,920,3.59,20230726,3.27,N,025750,1000,837 억,,1957733,N,N,6,N,00,N
20230817,100338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,950,-36,5,-3.65,89659486,93865,45.63,985,985,950,1281,691,986,955.20,2.43,0,-17778,1007,996,984,973,961,990,967,838,295,1000,690,1,1,80565149,765,-15.83,0.50,12,0.12,-60.00,1903.00,1500,20220819,-36.67,920,20230726,3.26,1345,-29.37,20230117,920,3.26,20230726,1500,-36.67,20220819,920,3.26,20230726,3.27,N,025750,1000,837 억,,1957733,N,N,6,N,00,N
20230817,090338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,975,-11,5,-1.12,412140,420,0.20,985,985,975,1281,691,986,981.29,2.43,0,-232,1007,996,984,973,961,990,967,838,295,1000,690,1,1,80565149,786,-16.25,0.51,12,0.00,-60.00,1903.00,1500,20220819,-35.00,920,20230726,5.98,1345,-27.51,20230117,920,5.98,20230726,1500,-35.00,20220819,920,5.98,20230726,3.27,N,025750,1000,837 억,,1957733,N,N,6,N,00,N
20230816,160339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,986,-13,5,-1.30,200795727,205688,198.41,995,995,972,1298,700,999,976.20,2.45,0,-12447,1012,1005,994,987,976,1009,991,838,299,1000,690,1,1,80565149,794,-16.43,0.52,12,0.26,-60.00,1903.00,1500,20220819,-34.27,920,20230726,7.17,1345,-26.69,20230117,920,7.17,20230726,1500,-34.27,20220819,920,7.17,20230726,3.27,N,025750,1000,837 억,,1977077,N,N,6,N,00,N
20230816,150339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,-22,5,-2.20,184838854,189354,182.66,995,995,972,1298,700,999,976.16,2.45,0,-11943,1012,1005,994,987,976,1009,991,838,299,1000,690,1,1,80565149,787,-16.28,0.51,12,0.24,-60.00,1903.00,1500,20220819,-34.87,920,20230726,6.20,1345,-27.36,20230117,920,6.20,20230726,1500,-34.87,20220819,920,6.20,20230726,3.27,N,025750,1000,837 억,,1977077,N,N,12,N,00,N
20230816,140338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,974,-25,5,-2.50,166837726,170886,164.84,995,995,972,1298,700,999,976.31,2.45,0,-11252,1012,1005,994,987,976,1009,991,838,299,1000,690,1,1,80565149,785,-16.23,0.51,12,0.21,-60.00,1903.00,1500,20220819,-35.07,920,20230726,5.87,1345,-27.58,20230117,920,5.87,20230726,1500,-35.07,20220819,920,5.87,20230726,3.27,N,025750,1000,837 억,,1977077,N,N,12,N,00,N
20230816,130340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,-22,5,-2.20,144634192,148107,142.87,995,995,972,1298,700,999,976.55,2.45,0,-6439,1012,1005,994,987,976,1009,991,838,299,1000,690,1,1,80565149,787,-16.28,0.51,12,0.18,-60.00,1903.00,1500,20220819,-34.87,920,20230726,6.20,1345,-27.36,20230117,920,6.20,20230726,1500,-34.87,20220819,920,6.20,20230726,3.27,N,025750,1000,837 억,,1977077,N,N,12,N,00,N
20230816,120344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,-22,5,-2.20,138964644,142303,137.27,995,995,972,1298,700,999,976.54,2.45,0,-6643,1012,1005,994,987,976,1009,991,838,299,1000,690,1,1,80565149,787,-16.28,0.51,12,0.18,-60.00,1903.00,1500,20220819,-34.87,920,20230726,6.20,1345,-27.36,20230117,920,6.20,20230726,1500,-34.87,20220819,920,6.20,20230726,3.27,N,025750,1000,837 억,,1977077,N,N,12,N,00,N
20230816,110341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,976,-23,5,-2.30,104354249,106842,103.06,995,995,972,1298,700,999,976.72,2.45,0,-12467,1012,1005,994,987,976,1009,991,838,299,1000,690,1,1,80565149,786,-16.27,0.51,12,0.13,-60.00,1903.00,1500,20220819,-34.93,920,20230726,6.09,1345,-27.43,20230117,920,6.09,20230726,1500,-34.93,20220819,920,6.09,20230726,3.27,N,025750,1000,837 억,,1977077,N,N,12,N,00,N
20230816,100337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,976,-23,5,-2.30,54603509,55796,53.82,995,995,974,1298,700,999,978.63,2.45,0,-18075,1012,1005,994,987,976,1009,991,838,299,1000,690,1,1,80565149,786,-16.27,0.51,12,0.07,-60.00,1903.00,1500,20220819,-34.93,920,20230726,6.09,1345,-27.43,20230117,920,6.09,20230726,1500,-34.93,20220819,920,6.09,20230726,3.27,N,025750,1000,837 억,,1977077,N,N,12,N,00,N
20230816,090336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,981,-18,5,-1.80,4426758,4475,4.32,995,995,981,1298,700,999,989.22,2.45,0,-2363,1012,1005,994,987,976,1009,991,838,299,1000,690,1,1,80565149,790,-16.35,0.52,12,0.01,-60.00,1903.00,1500,20220819,-34.60,920,20230726,6.63,1345,-27.06,20230117,920,6.63,20230726,1500,-34.60,20220819,920,6.63,20230726,3.27,N,025750,1000,837 억,,1977077,N,N,12,N,00,N
20230814,160335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,999,-3,5,-0.30,102106371,103412,69.76,997,1001,983,1302,702,1002,987.37,2.48,0,-2941,1009,1005,1001,997,993,1007,999,838,300,1000,700,1,1,80565149,805,-16.65,0.52,12,0.13,-60.00,1903.00,1500,20220819,-33.40,920,20230726,8.59,1345,-25.72,20230117,920,8.59,20230726,1500,-33.40,20220819,920,8.59,20230726,3.28,N,025750,1000,837 억,,1995963,N,N,12,N,00,N
20230814,150334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,990,-12,5,-1.20,97871132,99152,66.89,997,1001,983,1302,702,1002,987.08,2.48,0,-2825,1009,1005,1001,997,993,1007,999,838,300,1000,700,1,1,80565149,798,-16.50,0.52,12,0.12,-60.00,1903.00,1500,20220819,-34.00,920,20230726,7.61,1345,-26.39,20230117,920,7.61,20230726,1500,-34.00,20220819,920,7.61,20230726,3.28,N,025750,1000,837 억,,1995963,N,N,19,N,00,N
20230814,140335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,986,-16,5,-1.60,83184082,84285,56.86,997,1001,983,1302,702,1002,986.94,2.48,0,-1894,1009,1005,1001,997,993,1007,999,838,300,1000,700,1,1,80565149,794,-16.43,0.52,12,0.10,-60.00,1903.00,1500,20220819,-34.27,920,20230726,7.17,1345,-26.69,20230117,920,7.17,20230726,1500,-34.27,20220819,920,7.17,20230726,3.28,N,025750,1000,837 억,,1995963,N,N,19,N,00,N
20230814,130335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,987,-15,5,-1.50,76414616,77423,52.23,997,1001,983,1302,702,1002,986.98,2.48,0,1974,1009,1005,1001,997,993,1007,999,838,300,1000,700,1,1,80565149,795,-16.45,0.52,12,0.10,-60.00,1903.00,1500,20220819,-34.20,920,20230726,7.28,1345,-26.62,20230117,920,7.28,20230726,1500,-34.20,20220819,920,7.28,20230726,3.28,N,025750,1000,837 억,,1995963,N,N,19,N,00,N
20230814,120334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,985,-17,5,-1.70,73738233,74711,50.40,997,1001,983,1302,702,1002,986.98,2.48,0,2848,1009,1005,1001,997,993,1007,999,838,300,1000,700,1,1,80565149,794,-16.42,0.52,12,0.09,-60.00,1903.00,1500,20220819,-34.33,920,20230726,7.07,1345,-26.77,20230117,920,7.07,20230726,1500,-34.33,20220819,920,7.07,20230726,3.28,N,025750,1000,837 억,,1995963,N,N,19,N,00,N
20230814,110333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,985,-17,5,-1.70,57508991,58227,39.28,997,1001,983,1302,702,1002,987.67,2.48,0,6497,1009,1005,1001,997,993,1007,999,838,300,1000,700,1,1,80565149,794,-16.42,0.52,12,0.07,-60.00,1903.00,1500,20220819,-34.33,920,20230726,7.07,1345,-26.77,20230117,920,7.07,20230726,1500,-34.33,20220819,920,7.07,20230726,3.28,N,025750,1000,837 억,,1995963,N,N,19,N,00,N
20230814,100333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,983,-19,5,-1.90,40548657,41005,27.66,997,1001,983,1302,702,1002,988.87,2.48,0,3246,1009,1005,1001,997,993,1007,999,838,300,1000,700,1,1,80565149,792,-16.38,0.52,12,0.05,-60.00,1903.00,1500,20220819,-34.47,920,20230726,6.85,1345,-26.91,20230117,920,6.85,20230726,1500,-34.47,20220819,920,6.85,20230726,3.28,N,025750,1000,837 억,,1995963,N,N,19,N,00,N
20230814,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1001,-1,5,-0.10,1945766,1955,1.32,997,1001,995,1302,702,1002,995.28,2.48,0,-1841,1009,1005,1001,997,993,1007,999,838,300,1000,700,1,1,80565149,806,-16.68,0.53,12,0.00,-60.00,1903.00,1500,20220819,-33.27,920,20230726,8.80,1345,-25.58,20230117,920,8.80,20230726,1500,-33.27,20220819,920,8.80,20230726,3.28,N,025750,1000,837 억,,1995963,N,N,19,N,00,N
20230811,160333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1002,1,2,0.10,147771207,147707,45.35,998,1005,997,1301,701,1001,1000.43,2.44,0,35795,1028,1014,992,978,956,1021,985,838,300,1000,700,1,1,80565149,807,-16.70,0.53,12,0.18,-60.00,1903.00,1500,20220819,-33.20,920,20230726,8.91,1345,-25.50,20230117,920,8.91,20230726,1500,-33.20,20220819,920,8.91,20230726,3.28,N,025750,1000,837 억,,1967966,N,N,19,N,00,N
20230811,150331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1000,-1,5,-0.10,136663117,136600,41.94,998,1005,997,1301,701,1001,1000.46,2.44,0,37551,1028,1014,992,978,956,1021,985,838,300,1000,700,1,1,80565149,806,-16.67,0.53,12,0.17,-60.00,1903.00,1500,20220819,-33.33,920,20230726,8.70,1345,-25.65,20230117,920,8.70,20230726,1500,-33.33,20220819,920,8.70,20230726,3.28,N,025750,1000,837 억,,1967966,N,N,27,N,00,N
20230811,140332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1002,1,2,0.10,102808491,102745,31.54,998,1005,997,1301,701,1001,1000.62,2.44,0,37885,1028,1014,992,978,956,1021,985,838,300,1000,700,1,1,80565149,807,-16.70,0.53,12,0.13,-60.00,1903.00,1500,20220819,-33.20,920,20230726,8.91,1345,-25.50,20230117,920,8.91,20230726,1500,-33.20,20220819,920,8.91,20230726,3.28,N,025750,1000,837 억,,1967966,N,N,27,N,00,N
20230811,130331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1001,0,3,0.00,96529457,96471,29.62,998,1005,997,1301,701,1001,1000.61,2.44,0,39323,1028,1014,992,978,956,1021,985,838,300,1000,700,1,1,80565149,806,-16.68,0.53,12,0.12,-60.00,1903.00,1500,20220819,-33.27,920,20230726,8.80,1345,-25.58,20230117,920,8.80,20230726,1500,-33.27,20220819,920,8.80,20230726,3.28,N,025750,1000,837 억,,1967966,N,N,27,N,00,N
20230811,120329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1002,1,2,0.10,87383975,87352,26.82,998,1005,997,1301,701,1001,1000.37,2.44,0,38370,1028,1014,992,978,956,1021,985,838,300,1000,700,1,1,80565149,807,-16.70,0.53,12,0.11,-60.00,1903.00,1500,20220819,-33.20,920,20230726,8.91,1345,-25.50,20230117,920,8.91,20230726,1500,-33.20,20220819,920,8.91,20230726,3.28,N,025750,1000,837 억,,1967966,N,N,27,N,00,N
20230811,110328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1001,0,3,0.00,77490956,77471,23.78,998,1005,997,1301,701,1001,1000.26,2.44,0,38089,1028,1014,992,978,956,1021,985,838,300,1000,700,1,1,80565149,806,-16.68,0.53,12,0.10,-60.00,1903.00,1500,20220819,-33.27,920,20230726,8.80,1345,-25.58,20230117,920,8.80,20230726,1500,-33.27,20220819,920,8.80,20230726,3.28,N,025750,1000,837 억,,1967966,N,N,27,N,00,N
20230811,100327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1001,0,3,0.00,66958527,66953,20.55,998,1005,997,1301,701,1001,1000.08,2.44,0,33475,1028,1014,992,978,956,1021,985,838,300,1000,700,1,1,80565149,806,-16.68,0.53,12,0.08,-60.00,1903.00,1500,20220819,-33.27,920,20230726,8.80,1345,-25.58,20230117,920,8.80,20230726,1500,-33.27,20220819,920,8.80,20230726,3.28,N,025750,1000,837 억,,1967966,N,N,27,N,00,N
20230811,090330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1000,-1,5,-0.10,4025630,4033,1.24,998,1000,998,1301,701,1001,998.17,2.44,0,113,1028,1014,992,978,956,1021,985,838,300,1000,700,1,1,80565149,806,-16.67,0.53,12,0.01,-60.00,1903.00,1500,20220819,-33.33,920,20230726,8.70,1345,-25.65,20230117,920,8.70,20230726,1500,-33.33,20220819,920,8.70,20230726,3.28,N,025750,1000,837 억,,1967966,N,N,27,N,00,N
20230810,160328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1001,25,2,2.56,318754840,321194,363.45,976,1006,970,1268,684,976,992.41,2.36,0,81896,990,983,971,964,952,986,967,838,292,1000,680,1,1,80565149,806,-16.68,0.53,12,0.40,-60.00,1903.00,1500,20220819,-33.27,920,20230726,8.80,1345,-25.58,20230117,920,8.80,20230726,1500,-33.27,20220819,920,8.80,20230726,3.32,N,025750,1000,837 억,,1903913,N,N,27,N,00,N
20230810,150327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,997,21,2,2.15,178911896,181417,205.28,976,997,970,1268,684,976,986.19,2.36,0,63706,990,983,971,964,952,986,967,838,292,1000,680,1,1,80565149,803,-16.62,0.52,12,0.23,-60.00,1903.00,1500,20220819,-33.53,920,20230726,8.37,1345,-25.87,20230117,920,8.37,20230726,1500,-33.53,20220819,920,8.37,20230726,3.32,N,025750,1000,837 억,,1903913,N,N,11,N,00,N
20230810,140327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,994,18,2,1.84,140674121,142978,161.79,976,995,970,1268,684,976,983.89,2.36,0,50581,990,983,971,964,952,986,967,838,292,1000,680,1,1,80565149,801,-16.57,0.52,12,0.18,-60.00,1903.00,1500,20220819,-33.73,920,20230726,8.04,1345,-26.10,20230117,920,8.04,20230726,1500,-33.73,20220819,920,8.04,20230726,3.32,N,025750,1000,837 억,,1903913,N,N,11,N,00,N
20230810,130324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,988,12,2,1.23,100790028,102772,116.29,976,988,970,1268,684,976,980.72,2.36,0,34720,990,983,971,964,952,986,967,838,292,1000,680,1,1,80565149,796,-16.47,0.52,12,0.13,-60.00,1903.00,1500,20220819,-34.13,920,20230726,7.39,1345,-26.54,20230117,920,7.39,20230726,1500,-34.13,20220819,920,7.39,20230726,3.32,N,025750,1000,837 억,,1903913,N,N,11,N,00,N
20230810,120327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,981,5,2,0.51,59177116,60472,68.43,976,985,970,1268,684,976,978.59,2.36,0,5603,990,983,971,964,952,986,967,838,292,1000,680,1,1,80565149,790,-16.35,0.52,12,0.08,-60.00,1903.00,1500,20220819,-34.60,920,20230726,6.63,1345,-27.06,20230117,920,6.63,20230726,1500,-34.60,20220819,920,6.63,20230726,3.32,N,025750,1000,837 억,,1903913,N,N,11,N,00,N
20230810,110329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,982,6,2,0.61,46992411,48052,54.37,976,985,970,1268,684,976,977.95,2.36,0,1658,990,983,971,964,952,986,967,838,292,1000,680,1,1,80565149,791,-16.37,0.52,12,0.06,-60.00,1903.00,1500,20220819,-34.53,920,20230726,6.74,1345,-26.99,20230117,920,6.74,20230726,1500,-34.53,20220819,920,6.74,20230726,3.32,N,025750,1000,837 억,,1903913,N,N,11,N,00,N
20230810,100328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,981,5,2,0.51,27500921,28153,31.86,976,985,970,1268,684,976,976.84,2.36,0,1346,990,983,971,964,952,986,967,838,292,1000,680,1,1,80565149,790,-16.35,0.52,12,0.03,-60.00,1903.00,1500,20220819,-34.60,920,20230726,6.63,1345,-27.06,20230117,920,6.63,20230726,1500,-34.60,20220819,920,6.63,20230726,3.32,N,025750,1000,837 억,,1903913,N,N,11,N,00,N
20230810,090330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,975,-1,5,-0.10,327264,337,0.38,976,976,970,1268,684,976,970.22,2.36,0,0,990,983,971,964,952,986,967,838,292,1000,680,1,1,80565149,786,-16.25,0.51,12,0.00,-60.00,1903.00,1500,20220819,-35.00,920,20230726,5.98,1345,-27.51,20230117,920,5.98,20230726,1500,-35.00,20220819,920,5.98,20230726,3.32,N,025750,1000,837 억,,1903913,N,N,11,N,00,N
20230809,160327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,976,7,2,0.72,85763906,88365,58.49,969,978,959,1259,679,969,970.57,2.33,0,20785,992,980,970,958,948,975,953,838,290,1000,670,1,1,80565149,786,-16.27,0.51,12,0.11,-60.00,1903.00,1500,20220819,-34.93,920,20230726,6.09,1345,-27.43,20230117,920,6.09,20230726,1500,-34.93,20220819,920,6.09,20230726,3.34,N,025750,1000,837 억,,1880376,N,N,11,N,00,N
20230809,150324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,976,7,2,0.72,85438918,88032,58.26,969,978,959,1259,679,969,970.55,2.33,0,20771,992,980,970,958,948,975,953,838,290,1000,670,1,1,80565149,786,-16.27,0.51,12,0.11,-60.00,1903.00,1500,20220819,-34.93,920,20230726,6.09,1345,-27.43,20230117,920,6.09,20230726,1500,-34.93,20220819,920,6.09,20230726,3.34,N,025750,1000,837 억,,1880376,N,N,36,N,00,N
20230809,140324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,975,6,2,0.62,79601134,82048,54.30,969,978,959,1259,679,969,970.18,2.33,0,20799,992,980,970,958,948,975,953,838,290,1000,670,1,1,80565149,786,-16.25,0.51,12,0.10,-60.00,1903.00,1500,20220819,-35.00,920,20230726,5.98,1345,-27.51,20230117,920,5.98,20230726,1500,-35.00,20220819,920,5.98,20230726,3.34,N,025750,1000,837 억,,1880376,N,N,36,N,00,N
20230809,130330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,972,3,2,0.31,36025540,37197,24.62,969,978,959,1259,679,969,968.50,2.33,0,-1804,992,980,970,958,948,975,953,838,290,1000,670,1,1,80565149,783,-16.20,0.51,12,0.05,-60.00,1903.00,1500,20220819,-35.20,920,20230726,5.65,1345,-27.73,20230117,920,5.65,20230726,1500,-35.20,20220819,920,5.65,20230726,3.34,N,025750,1000,837 억,,1880376,N,N,36,N,00,N
20230809,120329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,973,4,2,0.41,33233047,34324,22.72,969,978,959,1259,679,969,968.21,2.33,0,-805,992,980,970,958,948,975,953,838,290,1000,670,1,1,80565149,784,-16.22,0.51,12,0.04,-60.00,1903.00,1500,20220819,-35.13,920,20230726,5.76,1345,-27.66,20230117,920,5.76,20230726,1500,-35.13,20220819,920,5.76,20230726,3.34,N,025750,1000,837 억,,1880376,N,N,36,N,00,N
20230809,110327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,965,-4,5,-0.41,20528020,21225,14.05,969,978,959,1259,679,969,967.13,2.33,0,-2187,992,980,970,958,948,975,953,838,290,1000,670,1,1,80565149,777,-16.08,0.51,12,0.03,-60.00,1903.00,1500,20220819,-35.67,920,20230726,4.89,1345,-28.25,20230117,920,4.89,20230726,1500,-35.67,20220819,920,4.89,20230726,3.34,N,025750,1000,837 억,,1880376,N,N,36,N,00,N
20230809,100324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,969,0,3,0.00,10736032,11107,7.35,969,978,959,1259,679,969,966.52,2.33,0,-623,992,980,970,958,948,975,953,838,290,1000,670,1,1,80565149,781,-16.15,0.51,12,0.01,-60.00,1903.00,1500,20220819,-35.40,920,20230726,5.33,1345,-27.96,20230117,920,5.33,20230726,1500,-35.40,20220819,920,5.33,20230726,3.34,N,025750,1000,837 억,,1880376,N,N,36,N,00,N
20230809,090324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,964,-5,5,-0.52,789680,815,0.54,969,969,964,1259,679,969,968.88,2.33,0,-313,992,980,970,958,948,975,953,838,290,1000,670,1,1,80565149,777,-16.07,0.51,12,0.00,-60.00,1903.00,1500,20220819,-35.73,920,20230726,4.78,1345,-28.33,20230117,920,4.78,20230726,1500,-35.73,20220819,920,4.78,20230726,3.34,N,025750,1000,837 억,,1880376,N,N,36,N,00,N
20230808,160330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,969,-6,5,-0.62,145243275,150260,119.63,971,982,960,1267,683,975,966.61,2.37,0,-31555,984,979,973,968,962,976,965,838,292,1000,680,1,1,80565149,781,-16.15,0.51,12,0.19,-60.00,1903.00,1500,20220819,-35.40,920,20230726,5.33,1345,-27.96,20230117,920,5.33,20230726,1500,-35.40,20220819,920,5.33,20230726,3.34,N,025750,1000,837 억,,1911919,N,N,36,N,00,N
20230808,150327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,962,-13,5,-1.33,121128953,125159,99.65,971,982,961,1267,683,975,967.80,2.37,0,-30697,984,979,973,968,962,976,965,838,292,1000,680,1,1,80565149,775,-16.03,0.51,12,0.16,-60.00,1903.00,1500,20220819,-35.87,920,20230726,4.57,1345,-28.48,20230117,920,4.57,20230726,1500,-35.87,20220819,920,4.57,20230726,3.34,N,025750,1000,837 억,,1911919,N,N,14,N,00,N
20230808,140324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,965,-10,5,-1.03,101723819,105021,83.62,971,982,961,1267,683,975,968.60,2.37,0,-21852,984,979,973,968,962,976,965,838,292,1000,680,1,1,80565149,777,-16.08,0.51,12,0.13,-60.00,1903.00,1500,20220819,-35.67,920,20230726,4.89,1345,-28.25,20230117,920,4.89,20230726,1500,-35.67,20220819,920,4.89,20230726,3.34,N,025750,1000,837 억,,1911919,N,N,14,N,00,N
20230808,130321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,967,-8,5,-0.82,60853075,62647,49.88,971,982,966,1267,683,975,971.36,2.37,0,-15229,984,979,973,968,962,976,965,838,292,1000,680,1,1,80565149,779,-16.12,0.51,12,0.08,-60.00,1903.00,1500,20220819,-35.53,920,20230726,5.11,1345,-28.10,20230117,920,5.11,20230726,1500,-35.53,20220819,920,5.11,20230726,3.34,N,025750,1000,837 억,,1911919,N,N,14,N,00,N
20230808,120324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,969,-6,5,-0.62,52766035,54287,43.22,971,982,968,1267,683,975,971.98,2.37,0,-14243,984,979,973,968,962,976,965,838,292,1000,680,1,1,80565149,781,-16.15,0.51,12,0.07,-60.00,1903.00,1500,20220819,-35.40,920,20230726,5.33,1345,-27.96,20230117,920,5.33,20230726,1500,-35.40,20220819,920,5.33,20230726,3.34,N,025750,1000,837 억,,1911919,N,N,14,N,00,N
20230808,110322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,-5,5,-0.51,36562738,37573,29.91,971,982,970,1267,683,975,973.11,2.37,0,-10753,984,979,973,968,962,976,965,838,292,1000,680,1,1,80565149,781,-16.17,0.51,12,0.05,-60.00,1903.00,1500,20220819,-35.33,920,20230726,5.43,1345,-27.88,20230117,920,5.43,20230726,1500,-35.33,20220819,920,5.43,20230726,3.34,N,025750,1000,837 억,,1911919,N,N,14,N,00,N
20230808,100326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,2,2,0.21,7884635,8099,6.45,971,982,971,1267,683,975,973.53,2.37,0,1012,984,979,973,968,962,976,965,838,292,1000,680,1,1,80565149,787,-16.28,0.51,12,0.01,-60.00,1903.00,1500,20220819,-34.87,920,20230726,6.20,1345,-27.36,20230117,920,6.20,20230726,1500,-34.87,20220819,920,6.20,20230726,3.34,N,025750,1000,837 억,,1911919,N,N,14,N,00,N
20230808,090324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,977,2,2,0.21,835639,860,0.68,971,977,971,1267,683,975,971.67,2.37,0,116,984,979,973,968,962,976,965,838,292,1000,680,1,1,80565149,787,-16.28,0.51,12,0.00,-60.00,1903.00,1500,20220819,-34.87,920,20230726,6.20,1345,-27.36,20230117,920,6.20,20230726,1500,-34.87,20220819,920,6.20,20230726,3.34,N,025750,1000,837 억,,1911919,N,N,14,N,00,N
20230807,160324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,975,-2,5,-0.20,121861983,125599,124.74,977,978,967,1270,684,977,970.25,2.37,0,270,988,982,977,971,966,980,969,838,293,1000,680,1,1,80565149,786,-16.25,0.51,12,0.16,-60.00,1903.00,1500,20220819,-35.00,920,20230726,5.98,1345,-27.51,20230117,920,5.98,20230726,1500,-35.00,20220819,920,5.98,20230726,3.45,N,025750,1000,837 억,,1913327,N,N,14,N,00,N
20230807,150321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,-7,5,-0.72,105728706,108961,108.21,977,978,967,1270,684,977,970.34,2.37,0,-1259,988,982,977,971,966,980,969,838,293,1000,680,1,1,80565149,781,-16.17,0.51,12,0.14,-60.00,1903.00,1500,20220819,-35.33,920,20230726,5.43,1345,-27.88,20230117,920,5.43,20230726,1500,-35.33,20220819,920,5.43,20230726,3.45,N,025750,1000,837 억,,1913327,N,N,11,N,00,N
20230807,140324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,-7,5,-0.72,72749102,74889,74.38,977,978,968,1270,684,977,971.43,2.37,0,-12139,988,982,977,971,966,980,969,838,293,1000,680,1,1,80565149,781,-16.17,0.51,12,0.09,-60.00,1903.00,1500,20220819,-35.33,920,20230726,5.43,1345,-27.88,20230117,920,5.43,20230726,1500,-35.33,20220819,920,5.43,20230726,3.45,N,025750,1000,837 억,,1913327,N,N,11,N,00,N
20230807,130322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,974,-3,5,-0.31,50507068,51999,51.64,977,978,968,1270,684,977,971.31,2.37,0,-12932,988,982,977,971,966,980,969,838,293,1000,680,1,1,80565149,785,-16.23,0.51,12,0.06,-60.00,1903.00,1500,20220819,-35.07,920,20230726,5.87,1345,-27.58,20230117,920,5.87,20230726,1500,-35.07,20220819,920,5.87,20230726,3.45,N,025750,1000,837 억,,1913327,N,N,11,N,00,N
20230807,120322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,973,-4,5,-0.41,46654762,48049,47.72,977,978,968,1270,684,977,970.98,2.37,0,-13884,988,982,977,971,966,980,969,838,293,1000,680,1,1,80565149,784,-16.22,0.51,12,0.06,-60.00,1903.00,1500,20220819,-35.13,920,20230726,5.76,1345,-27.66,20230117,920,5.76,20230726,1500,-35.13,20220819,920,5.76,20230726,3.45,N,025750,1000,837 억,,1913327,N,N,11,N,00,N
20230807,110319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,974,-3,5,-0.31,41159974,42405,42.11,977,977,968,1270,684,977,970.64,2.37,0,-14940,988,982,977,971,966,980,969,838,293,1000,680,1,1,80565149,785,-16.23,0.51,12,0.05,-60.00,1903.00,1500,20220819,-35.07,920,20230726,5.87,1345,-27.58,20230117,920,5.87,20230726,1500,-35.07,20220819,920,5.87,20230726,3.45,N,025750,1000,837 억,,1913327,N,N,11,N,00,N
20230807,100323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,-9,5,-0.92,33979102,35017,34.78,977,977,968,1270,684,977,970.36,2.37,0,-12934,988,982,977,971,966,980,969,838,293,1000,680,1,1,80565149,780,-16.13,0.51,12,0.04,-60.00,1903.00,1500,20220819,-35.47,920,20230726,5.22,1345,-28.03,20230117,920,5.22,20230726,1500,-35.47,20220819,920,5.22,20230726,3.45,N,025750,1000,837 억,,1913327,N,N,11,N,00,N
20230807,090323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,-6,5,-0.61,1161098,1194,1.19,977,977,971,1270,684,977,972.44,2.37,0,-1007,988,982,977,971,966,980,969,838,293,1000,680,1,1,80565149,782,-16.18,0.51,12,0.00,-60.00,1903.00,1500,20220819,-35.27,920,20230726,5.54,1345,-27.81,20230117,920,5.54,20230726,1500,-35.27,20220819,920,5.54,20230726,3.45,N,025750,1000,837 억,,1913327,N,N,11,N,00,N
20230804,160320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,977,-5,5,-0.51,97734987,100163,58.63,982,983,972,1276,688,982,975.76,2.40,0,-17667,1002,991,978,967,954,997,973,838,294,1000,680,1,1,80565149,787,-16.28,0.51,12,0.12,-60.00,1903.00,1500,20220819,-34.87,920,20230726,6.20,1345,-27.36,20230117,920,6.20,20230726,1500,-34.87,20220819,920,6.20,20230726,3.45,N,025750,1000,837 억,,1930992,N,N,11,N,00,N
20230804,150322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,976,-6,5,-0.61,65652870,67245,39.36,982,983,972,1276,688,982,976.32,2.40,0,-17639,1002,991,978,967,954,997,973,838,294,1000,680,1,1,80565149,786,-16.27,0.51,12,0.08,-60.00,1903.00,1500,20220819,-34.93,920,20230726,6.09,1345,-27.43,20230117,920,6.09,20230726,1500,-34.93,20220819,920,6.09,20230726,3.45,N,025750,1000,837 억,,1930992,N,N,16,N,00,N
20230804,140324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,977,-5,5,-0.51,58585867,60012,35.13,982,983,972,1276,688,982,976.24,2.40,0,-17639,1002,991,978,967,954,997,973,838,294,1000,680,1,1,80565149,787,-16.28,0.51,12,0.07,-60.00,1903.00,1500,20220819,-34.87,920,20230726,6.20,1345,-27.36,20230117,920,6.20,20230726,1500,-34.87,20220819,920,6.20,20230726,3.45,N,025750,1000,837 억,,1930992,N,N,16,N,00,N
20230804,130320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,976,-6,5,-0.61,52573154,53859,31.53,982,983,972,1276,688,982,976.13,2.40,0,-16621,1002,991,978,967,954,997,973,838,294,1000,680,1,1,80565149,786,-16.27,0.51,12,0.07,-60.00,1903.00,1500,20220819,-34.93,920,20230726,6.09,1345,-27.43,20230117,920,6.09,20230726,1500,-34.93,20220819,920,6.09,20230726,3.45,N,025750,1000,837 억,,1930992,N,N,16,N,00,N
20230804,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,975,-7,5,-0.71,41023408,41998,24.58,982,983,975,1276,688,982,976.79,2.40,0,-7858,1002,991,978,967,954,997,973,838,294,1000,680,1,1,80565149,786,-16.25,0.51,12,0.05,-60.00,1903.00,1500,20220819,-35.00,920,20230726,5.98,1345,-27.51,20230117,920,5.98,20230726,1500,-35.00,20220819,920,5.98,20230726,3.45,N,025750,1000,837 억,,1930992,N,N,16,N,00,N
20230804,110320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,976,-6,5,-0.61,33678839,34467,20.18,982,983,975,1276,688,982,977.13,2.40,0,-2168,1002,991,978,967,954,997,973,838,294,1000,680,1,1,80565149,786,-16.27,0.51,12,0.04,-60.00,1903.00,1500,20220819,-34.93,920,20230726,6.09,1345,-27.43,20230117,920,6.09,20230726,1500,-34.93,20220819,920,6.09,20230726,3.45,N,025750,1000,837 억,,1930992,N,N,16,N,00,N
20230804,100317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,981,-1,5,-0.10,11643670,11896,6.96,982,983,975,1276,688,982,978.79,2.40,0,957,1002,991,978,967,954,997,973,838,294,1000,680,1,1,80565149,790,-16.35,0.52,12,0.01,-60.00,1903.00,1500,20220819,-34.60,920,20230726,6.63,1345,-27.06,20230117,920,6.63,20230726,1500,-34.60,20220819,920,6.63,20230726,3.45,N,025750,1000,837 억,,1930992,N,N,16,N,00,N
20230804,090317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,981,-1,5,-0.10,157019,160,0.09,982,982,981,1276,688,982,981.37,2.40,0,1,1002,991,978,967,954,997,973,838,294,1000,680,1,1,80565149,790,-16.35,0.52,12,0.00,-60.00,1903.00,1500,20220819,-34.60,920,20230726,6.63,1345,-27.06,20230117,920,6.63,20230726,1500,-34.60,20220819,920,6.63,20230726,3.45,N,025750,1000,837 억,,1930992,N,N,16,N,00,N
20230803,160318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,982,2,2,0.20,166247954,170815,103.18,976,989,965,1274,686,980,973.26,2.45,0,-42003,1000,990,983,973,966,986,969,838,294,1000,680,1,1,80565149,791,-16.37,0.52,12,0.21,-60.00,1903.00,1500,20220819,-34.53,920,20230726,6.74,1345,-26.99,20230117,920,6.74,20230726,1500,-34.53,20220819,920,6.74,20230726,3.46,N,025750,1000,837 억,,1973153,N,N,16,N,00,N
20230803,150319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,980,0,3,0.00,163326999,167840,101.38,976,989,965,1274,686,980,973.11,2.45,0,-41940,1000,990,983,973,966,986,969,838,294,1000,680,1,1,80565149,790,-16.33,0.51,12,0.21,-60.00,1903.00,1500,20220819,-34.67,920,20230726,6.52,1345,-27.14,20230117,920,6.52,20230726,1500,-34.67,20220819,920,6.52,20230726,3.46,N,025750,1000,837 억,,1973153,N,N,23,N,00,N
20230803,140316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,975,-5,5,-0.51,132375021,136312,82.34,976,981,965,1274,686,980,971.12,2.45,0,-41076,1000,990,983,973,966,986,969,838,294,1000,680,1,1,80565149,786,-16.25,0.51,12,0.17,-60.00,1903.00,1500,20220819,-35.00,920,20230726,5.98,1345,-27.51,20230117,920,5.98,20230726,1500,-35.00,20220819,920,5.98,20230726,3.46,N,025750,1000,837 억,,1973153,N,N,23,N,00,N
20230803,130320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,975,-5,5,-0.51,127167097,130971,79.11,976,981,965,1274,686,980,970.96,2.45,0,-39833,1000,990,983,973,966,986,969,838,294,1000,680,1,1,80565149,786,-16.25,0.51,12,0.16,-60.00,1903.00,1500,20220819,-35.00,920,20230726,5.98,1345,-27.51,20230117,920,5.98,20230726,1500,-35.00,20220819,920,5.98,20230726,3.46,N,025750,1000,837 억,,1973153,N,N,23,N,00,N
20230803,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,965,-15,5,-1.53,122788831,126455,76.38,976,981,965,1274,686,980,971.01,2.45,0,-38463,1000,990,983,973,966,986,969,838,294,1000,680,1,1,80565149,777,-16.08,0.51,12,0.16,-60.00,1903.00,1500,20220819,-35.67,920,20230726,4.89,1345,-28.25,20230117,920,4.89,20230726,1500,-35.67,20220819,920,4.89,20230726,3.46,N,025750,1000,837 억,,1973153,N,N,23,N,00,N
20230803,110316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,970,-10,5,-1.02,79180109,81351,49.14,976,981,965,1274,686,980,973.31,2.45,0,-23059,1000,990,983,973,966,986,969,838,294,1000,680,1,1,80565149,781,-16.17,0.51,12,0.10,-60.00,1903.00,1500,20220819,-35.33,920,20230726,5.43,1345,-27.88,20230117,920,5.43,20230726,1500,-35.33,20220819,920,5.43,20230726,3.46,N,025750,1000,837 억,,1973153,N,N,23,N,00,N
20230803,100317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,975,-5,5,-0.51,35548899,36557,22.08,976,981,965,1274,686,980,972.42,2.45,0,-3313,1000,990,983,973,966,986,969,838,294,1000,680,1,1,80565149,786,-16.25,0.51,12,0.05,-60.00,1903.00,1500,20220819,-35.00,920,20230726,5.98,1345,-27.51,20230117,920,5.98,20230726,1500,-35.00,20220819,920,5.98,20230726,3.46,N,025750,1000,837 억,,1973153,N,N,23,N,00,N
20230803,090316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,976,-4,5,-0.41,1556720,1595,0.96,976,976,976,1274,686,980,976.00,2.45,0,0,1000,990,983,973,966,986,969,838,294,1000,680,1,1,80565149,786,-16.27,0.51,12,0.00,-60.00,1903.00,1500,20220819,-34.93,920,20230726,6.09,1345,-27.43,20230117,920,6.09,20230726,1500,-34.93,20220819,920,6.09,20230726,3.46,N,025750,1000,837 억,,1973153,N,N,23,N,00,N
20230802,160318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,980,-7,5,-0.71,161560115,164244,88.50,987,993,976,1283,691,987,983.66,2.49,0,-27005,1001,993,990,982,979,992,981,838,296,1000,690,1,1,80565149,790,-16.33,0.51,12,0.20,-60.00,1903.00,1500,20220819,-34.67,920,20230726,6.52,1345,-27.14,20230117,920,6.52,20230726,1500,-34.67,20220819,920,6.52,20230726,3.47,N,025750,1000,837 억,,2003462,N,N,23,N,00,N
20230802,150320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,981,-6,5,-0.61,143148789,145431,78.36,987,993,977,1283,691,987,984.31,2.49,0,-26987,1001,993,990,982,979,992,981,838,296,1000,690,1,1,80565149,790,-16.35,0.52,12,0.18,-60.00,1903.00,1500,20220819,-34.60,920,20230726,6.63,1345,-27.06,20230117,920,6.63,20230726,1500,-34.60,20220819,920,6.63,20230726,3.47,N,025750,1000,837 억,,2003462,N,N,21,N,00,N
20230802,140319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,982,-5,5,-0.51,126092321,128022,68.98,987,993,979,1283,691,987,984.93,2.49,0,-24771,1001,993,990,982,979,992,981,838,296,1000,690,1,1,80565149,791,-16.37,0.52,12,0.16,-60.00,1903.00,1500,20220819,-34.53,920,20230726,6.74,1345,-26.99,20230117,920,6.74,20230726,1500,-34.53,20220819,920,6.74,20230726,3.47,N,025750,1000,837 억,,2003462,N,N,21,N,00,N
20230802,130317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,984,-3,5,-0.30,88039361,89229,48.08,987,993,980,1283,691,987,986.67,2.49,0,-15174,1001,993,990,982,979,992,981,838,296,1000,690,1,1,80565149,793,-16.40,0.52,12,0.11,-60.00,1903.00,1500,20220819,-34.40,920,20230726,6.96,1345,-26.84,20230117,920,6.96,20230726,1500,-34.40,20220819,920,6.96,20230726,3.47,N,025750,1000,837 억,,2003462,N,N,21,N,00,N
20230802,120315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,987,0,3,0.00,67274457,68104,36.70,987,993,985,1283,691,987,987.82,2.49,0,-13953,1001,993,990,982,979,992,981,838,296,1000,690,1,1,80565149,795,-16.45,0.52,12,0.08,-60.00,1903.00,1500,20220819,-34.20,920,20230726,7.28,1345,-26.62,20230117,920,7.28,20230726,1500,-34.20,20220819,920,7.28,20230726,3.47,N,025750,1000,837 억,,2003462,N,N,21,N,00,N
20230802,110313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,987,0,3,0.00,42707896,43193,23.27,987,993,987,1283,691,987,988.77,2.49,0,1568,1001,993,990,982,979,992,981,838,296,1000,690,1,1,80565149,795,-16.45,0.52,12,0.05,-60.00,1903.00,1500,20220819,-34.20,920,20230726,7.28,1345,-26.62,20230117,920,7.28,20230726,1500,-34.20,20220819,920,7.28,20230726,3.47,N,025750,1000,837 억,,2003462,N,N,21,N,00,N
20230802,100316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,990,3,2,0.30,10438346,10555,5.69,987,991,987,1283,691,987,988.95,2.49,0,0,1001,993,990,982,979,992,981,838,296,1000,690,1,1,80565149,798,-16.50,0.52,12,0.01,-60.00,1903.00,1500,20220819,-34.00,920,20230726,7.61,1345,-26.39,20230117,920,7.61,20230726,1500,-34.00,20220819,920,7.61,20230726,3.47,N,025750,1000,837 억,,2003462,N,N,21,N,00,N
20230802,090315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,988,1,2,0.10,2448757,2481,1.34,987,988,987,1283,691,987,987.00,2.49,0,0,1001,993,990,982,979,992,981,838,296,1000,690,1,1,80565149,796,-16.47,0.52,12,0.00,-60.00,1903.00,1500,20220819,-34.13,920,20230726,7.39,1345,-26.54,20230117,920,7.39,20230726,1500,-34.13,20220819,920,7.39,20230726,3.47,N,025750,1000,837 억,,2003462,N,N,21,N,00,N
20230801,160317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,987,-5,5,-0.50,182921286,184857,127.59,992,998,987,1289,695,992,989.53,2.50,0,-10662,1008,999,989,980,970,1004,985,838,297,1000,690,1,1,80565149,795,-16.45,0.52,12,0.23,-60.00,1903.00,1500,20220819,-34.20,920,20230726,7.28,1345,-26.62,20230117,920,7.28,20230726,1500,-34.20,20220819,920,7.28,20230726,3.48,N,025750,1000,837 억,,2011288,N,N,21,N,00,N
20230801,150313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,992,0,3,0.00,172780350,174593,120.51,992,998,987,1289,695,992,989.62,2.50,0,-10445,1008,999,989,980,970,1004,985,838,297,1000,690,1,1,80565149,799,-16.53,0.52,12,0.22,-60.00,1903.00,1500,20220819,-33.87,920,20230726,7.83,1345,-26.25,20230117,920,7.83,20230726,1500,-33.87,20220819,920,7.83,20230726,3.48,N,025750,1000,837 억,,2011288,N,N,16,N,00,N
20230801,140320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,989,-3,5,-0.30,133249080,134579,92.89,992,998,987,1289,695,992,990.12,2.50,0,-9709,1008,999,989,980,970,1004,985,838,297,1000,690,1,1,80565149,797,-16.48,0.52,12,0.17,-60.00,1903.00,1500,20220819,-34.07,920,20230726,7.50,1345,-26.47,20230117,920,7.50,20230726,1500,-34.07,20220819,920,7.50,20230726,3.48,N,025750,1000,837 억,,2011288,N,N,16,N,00,N
20230801,130314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,993,1,2,0.10,114445028,115590,79.78,992,998,987,1289,695,992,990.09,2.50,0,3921,1008,999,989,980,970,1004,985,838,297,1000,690,1,1,80565149,800,-16.55,0.52,12,0.14,-60.00,1903.00,1500,20220819,-33.80,920,20230726,7.93,1345,-26.17,20230117,920,7.93,20230726,1500,-33.80,20220819,920,7.93,20230726,3.48,N,025750,1000,837 억,,2011288,N,N,16,N,00,N
20230801,120315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,991,-1,5,-0.10,103072160,104109,71.86,992,998,987,1289,695,992,990.04,2.50,0,9459,1008,999,989,980,970,1004,985,838,297,1000,690,1,1,80565149,798,-16.52,0.52,12,0.13,-60.00,1903.00,1500,20220819,-33.93,920,20230726,7.72,1345,-26.32,20230117,920,7.72,20230726,1500,-33.93,20220819,920,7.72,20230726,3.48,N,025750,1000,837 억,,2011288,N,N,16,N,00,N
20230801,110313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,989,-3,5,-0.30,74210664,74970,51.75,992,998,987,1289,695,992,989.87,2.50,0,12258,1008,999,989,980,970,1004,985,838,297,1000,690,1,1,80565149,797,-16.48,0.52,12,0.09,-60.00,1903.00,1500,20220819,-34.07,920,20230726,7.50,1345,-26.47,20230117,920,7.50,20230726,1500,-34.07,20220819,920,7.50,20230726,3.48,N,025750,1000,837 억,,2011288,N,N,16,N,00,N
20230801,100314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,989,-3,5,-0.30,21446188,21642,14.94,992,998,989,1289,695,992,990.95,2.50,0,-4836,1008,999,989,980,970,1004,985,838,297,1000,690,1,1,80565149,797,-16.48,0.52,12,0.03,-60.00,1903.00,1500,20220819,-34.07,920,20230726,7.50,1345,-26.47,20230117,920,7.50,20230726,1500,-34.07,20220819,920,7.50,20230726,3.48,N,025750,1000,837 억,,2011288,N,N,16,N,00,N
20230801,090312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,993,1,2,0.10,732095,738,0.51,992,993,990,1289,695,992,992.00,2.50,0,-670,1008,999,989,980,970,1004,985,838,297,1000,690,1,1,80565149,800,-16.55,0.52,12,0.00,-60.00,1903.00,1500,20220819,-33.80,920,20230726,7.93,1345,-26.17,20230117,920,7.93,20230726,1500,-33.80,20220819,920,7.93,20230726,3.48,N,025750,1000,837 억,,2011288,N,N,16,N,00,N