KissMeData/025750/price/prices-20240801.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
20240830,160351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,735,1,2,0.14,16958986,23088,43.10,734,740,730,954,514,734,734.54,1.83,0,313,745,739,734,728,723,737,726,838,220,1000,520,1,1,80565149,592,-4.15,0.42,12,0.03,-177.00,1734.00,1030,20231122,-28.64,636,20240806,15.57,887,-17.14,20240110,636,15.57,20240806,1030,-28.64,20231122,636,15.57,20240806,1.57,N,025750,1000,837 억,,1474812,N,N,5,N,00,N
20240830,150354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,735,1,2,0.14,10832752,14734,27.50,734,740,730,954,514,734,735.22,1.83,0,313,745,739,734,728,723,737,726,838,220,1000,520,1,1,80565149,592,-4.15,0.42,12,0.02,-177.00,1734.00,1030,20231122,-28.64,636,20240806,15.57,887,-17.14,20240110,636,15.57,20240806,1030,-28.64,20231122,636,15.57,20240806,1.57,N,025750,1000,837 억,,1474812,N,N,0,N,00,N
20240830,140354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,734,0,3,0.00,8123273,11044,20.62,734,740,730,954,514,734,735.54,1.83,0,260,745,739,734,728,723,737,726,838,220,1000,520,1,1,80565149,591,-4.15,0.42,12,0.01,-177.00,1734.00,1030,20231122,-28.74,636,20240806,15.41,887,-17.25,20240110,636,15.41,20240806,1030,-28.74,20231122,636,15.41,20240806,1.57,N,025750,1000,837 억,,1474812,N,N,0,N,00,N
20240830,130352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,734,0,3,0.00,7790285,10590,19.77,734,740,730,954,514,734,735.63,1.83,0,280,745,739,734,728,723,737,726,838,220,1000,520,1,1,80565149,591,-4.15,0.42,12,0.01,-177.00,1734.00,1030,20231122,-28.74,636,20240806,15.41,887,-17.25,20240110,636,15.41,20240806,1030,-28.74,20231122,636,15.41,20240806,1.57,N,025750,1000,837 억,,1474812,N,N,0,N,00,N
20240830,120354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,735,1,2,0.14,6893216,9366,17.48,734,740,730,954,514,734,735.98,1.83,0,293,745,739,734,728,723,737,726,838,220,1000,520,1,1,80565149,592,-4.15,0.42,12,0.01,-177.00,1734.00,1030,20231122,-28.64,636,20240806,15.57,887,-17.14,20240110,636,15.57,20240806,1030,-28.64,20231122,636,15.57,20240806,1.57,N,025750,1000,837 억,,1474812,N,N,0,N,00,N
20240830,110354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,3,2,0.41,6874115,9340,17.44,734,740,730,954,514,734,735.99,1.83,0,291,745,739,734,728,723,737,726,838,220,1000,520,1,1,80565149,594,-4.16,0.43,12,0.01,-177.00,1734.00,1030,20231122,-28.45,636,20240806,15.88,887,-16.91,20240110,636,15.88,20240806,1030,-28.45,20231122,636,15.88,20240806,1.57,N,025750,1000,837 억,,1474812,N,N,0,N,00,N
20240830,100356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,3,2,0.41,1548872,2112,3.94,734,738,730,954,514,734,733.37,1.83,0,-151,745,739,734,728,723,737,726,838,220,1000,520,1,1,80565149,594,-4.16,0.43,12,0.00,-177.00,1734.00,1030,20231122,-28.45,636,20240806,15.88,887,-16.91,20240110,636,15.88,20240806,1030,-28.45,20231122,636,15.88,20240806,1.57,N,025750,1000,837 억,,1474812,N,N,0,N,00,N
20240830,090355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,738,4,2,0.54,122297,166,0.31,734,738,734,954,514,734,736.73,1.83,0,-134,745,739,734,728,723,737,726,838,220,1000,520,1,1,80565149,595,-4.17,0.43,12,0.00,-177.00,1734.00,1030,20231122,-28.35,636,20240806,16.04,887,-16.80,20240110,636,16.04,20240806,1030,-28.35,20231122,636,16.04,20240806,1.57,N,025750,1000,837 억,,1474812,N,N,0,N,00,N
20240829,160355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,734,-4,5,-0.54,37734611,51568,100.64,738,740,729,959,517,738,731.68,1.83,0,618,756,747,741,732,726,744,729,838,221,1000,530,1,1,80565149,591,-4.15,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.74,636,20240806,15.41,887,-17.25,20240110,636,15.41,20240806,1030,-28.74,20231122,636,15.41,20240806,1.57,N,025750,1000,837 억,,1474141,N,N,85,N,00,N
20240829,150358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,-9,5,-1.22,31442211,42979,83.88,738,740,729,959,517,738,731.57,1.83,0,576,756,747,741,732,726,744,729,838,221,1000,530,1,1,80565149,587,-4.12,0.42,12,0.05,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.57,N,025750,1000,837 억,,1474141,N,N,85,N,00,N
20240829,140400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,731,-7,5,-0.95,17551007,23961,46.76,738,740,731,959,517,738,732.48,1.83,0,1076,756,747,741,732,726,744,729,838,221,1000,530,1,1,80565149,589,-4.13,0.42,12,0.03,-177.00,1734.00,1030,20231122,-29.03,636,20240806,14.94,887,-17.59,20240110,636,14.94,20240806,1030,-29.03,20231122,636,14.94,20240806,1.57,N,025750,1000,837 억,,1474141,N,N,85,N,00,N
20240829,130400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,-6,5,-0.81,16240971,22169,43.27,738,740,731,959,517,738,732.60,1.83,0,1076,756,747,741,732,726,744,729,838,221,1000,530,1,1,80565149,590,-4.14,0.42,12,0.03,-177.00,1734.00,1030,20231122,-28.93,636,20240806,15.09,887,-17.47,20240110,636,15.09,20240806,1030,-28.93,20231122,636,15.09,20240806,1.57,N,025750,1000,837 억,,1474141,N,N,85,N,00,N
20240829,120356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,734,-4,5,-0.54,15225796,20783,40.56,738,740,731,959,517,738,732.61,1.83,0,1076,756,747,741,732,726,744,729,838,221,1000,530,1,1,80565149,591,-4.15,0.42,12,0.03,-177.00,1734.00,1030,20231122,-28.74,636,20240806,15.41,887,-17.25,20240110,636,15.41,20240806,1030,-28.74,20231122,636,15.41,20240806,1.57,N,025750,1000,837 억,,1474141,N,N,85,N,00,N
20240829,110401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,-5,5,-0.68,11312357,15440,30.13,738,740,731,959,517,738,732.67,1.83,0,-562,756,747,741,732,726,744,729,838,221,1000,530,1,1,80565149,591,-4.14,0.42,12,0.02,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.57,N,025750,1000,837 억,,1474141,N,N,85,N,00,N
20240829,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,738,0,3,0.00,4972381,6790,13.25,738,740,731,959,517,738,732.31,1.83,0,-513,756,747,741,732,726,744,729,838,221,1000,530,1,1,80565149,595,-4.17,0.43,12,0.01,-177.00,1734.00,1030,20231122,-28.35,636,20240806,16.04,887,-16.80,20240110,636,16.04,20240806,1030,-28.35,20231122,636,16.04,20240806,1.57,N,025750,1000,837 억,,1474141,N,N,85,N,00,N
20240829,090359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,735,-3,5,-0.41,73731,100,0.20,738,738,735,959,517,738,737.31,1.83,0,-63,756,747,741,732,726,744,729,838,221,1000,530,1,1,80565149,592,-4.15,0.42,12,0.00,-177.00,1734.00,1030,20231122,-28.64,636,20240806,15.57,887,-17.14,20240110,636,15.57,20240806,1030,-28.64,20231122,636,15.57,20240806,1.57,N,025750,1000,837 억,,1474141,N,N,85,N,00,N
20240828,160348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,738,-5,5,-0.67,37861951,51224,57.83,741,750,735,965,521,743,739.14,1.83,0,-1190,751,747,743,739,735,745,737,838,222,1000,530,1,1,80565149,595,-4.17,0.43,12,0.06,-177.00,1734.00,1030,20231122,-28.35,636,20240806,16.04,887,-16.80,20240110,636,16.04,20240806,1030,-28.35,20231122,636,16.04,20240806,1.55,N,025750,1000,837 억,,1475331,N,N,85,N,00,N
20240828,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,-6,5,-0.81,29939014,40474,45.69,741,750,735,965,521,743,739.71,1.83,0,-775,751,747,743,739,735,745,737,838,222,1000,530,1,1,80565149,594,-4.16,0.43,12,0.05,-177.00,1734.00,1030,20231122,-28.45,636,20240806,15.88,887,-16.91,20240110,636,15.88,20240806,1030,-28.45,20231122,636,15.88,20240806,1.55,N,025750,1000,837 억,,1475331,N,N,299,N,00,N
20240828,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,739,-4,5,-0.54,19373108,26125,29.49,741,750,738,965,521,743,741.55,1.83,0,-457,751,747,743,739,735,745,737,838,222,1000,530,1,1,80565149,595,-4.18,0.43,12,0.03,-177.00,1734.00,1030,20231122,-28.25,636,20240806,16.19,887,-16.69,20240110,636,16.19,20240806,1030,-28.25,20231122,636,16.19,20240806,1.55,N,025750,1000,837 억,,1475331,N,N,299,N,00,N
20240828,130351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,741,-2,5,-0.27,11590715,15592,17.60,741,750,740,965,521,743,743.38,1.83,0,-305,751,747,743,739,735,745,737,838,222,1000,530,1,1,80565149,597,-4.19,0.43,12,0.02,-177.00,1734.00,1030,20231122,-28.06,636,20240806,16.51,887,-16.46,20240110,636,16.51,20240806,1030,-28.06,20231122,636,16.51,20240806,1.55,N,025750,1000,837 억,,1475331,N,N,299,N,00,N
20240828,120349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,-1,5,-0.13,11120843,14958,16.89,741,750,740,965,521,743,743.47,1.83,0,-305,751,747,743,739,735,745,737,838,222,1000,530,1,1,80565149,598,-4.19,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.96,636,20240806,16.67,887,-16.35,20240110,636,16.67,20240806,1030,-27.96,20231122,636,16.67,20240806,1.55,N,025750,1000,837 억,,1475331,N,N,299,N,00,N
20240828,110350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,741,-2,5,-0.27,8781827,11805,13.33,741,750,741,965,521,743,743.91,1.83,0,-234,751,747,743,739,735,745,737,838,222,1000,530,1,1,80565149,597,-4.19,0.43,12,0.01,-177.00,1734.00,1030,20231122,-28.06,636,20240806,16.51,887,-16.46,20240110,636,16.51,20240806,1030,-28.06,20231122,636,16.51,20240806,1.55,N,025750,1000,837 억,,1475331,N,N,299,N,00,N
20240828,100403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,3,2,0.40,4384190,5883,6.64,741,750,741,965,521,743,745.23,1.83,0,-287,751,747,743,739,735,745,737,838,222,1000,530,1,1,80565149,601,-4.21,0.43,12,0.01,-177.00,1734.00,1030,20231122,-27.57,636,20240806,17.30,887,-15.90,20240110,636,17.30,20240806,1030,-27.57,20231122,636,17.30,20240806,1.55,N,025750,1000,837 억,,1475331,N,N,299,N,00,N
20240828,090355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,7,2,0.94,899698,1213,1.37,741,750,741,965,521,743,741.71,1.83,0,-162,751,747,743,739,735,745,737,838,222,1000,530,1,1,80565149,604,-4.24,0.43,12,0.00,-177.00,1734.00,1030,20231122,-27.18,636,20240806,17.92,887,-15.45,20240110,636,17.92,20240806,1030,-27.18,20231122,636,17.92,20240806,1.55,N,025750,1000,837 억,,1475331,N,N,299,N,00,N
20240827,160349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,-4,5,-0.54,65841994,88566,116.53,744,747,739,971,523,747,743.42,1.83,0,-65,754,750,745,741,736,752,743,838,224,1000,530,1,1,80565149,599,-4.20,0.43,12,0.11,-177.00,1734.00,1030,20231122,-27.86,636,20240806,16.82,887,-16.23,20240110,636,16.82,20240806,1030,-27.86,20231122,636,16.82,20240806,1.55,N,025750,1000,837 억,,1475396,N,N,299,N,00,N
20240827,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,-2,5,-0.27,64791590,87153,114.67,744,747,739,971,523,747,743.42,1.83,0,-192,754,750,745,741,736,752,743,838,224,1000,530,1,1,80565149,600,-4.21,0.43,12,0.11,-177.00,1734.00,1030,20231122,-27.67,636,20240806,17.14,887,-16.01,20240110,636,17.14,20240806,1030,-27.67,20231122,636,17.14,20240806,1.55,N,025750,1000,837 억,,1475396,N,N,0,N,00,N
20240827,140350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,-1,5,-0.13,59970106,80670,106.14,744,747,739,971,523,747,743.40,1.83,0,-192,754,750,745,741,736,752,743,838,224,1000,530,1,1,80565149,601,-4.21,0.43,12,0.10,-177.00,1734.00,1030,20231122,-27.57,636,20240806,17.30,887,-15.90,20240110,636,17.30,20240806,1030,-27.57,20231122,636,17.30,20240806,1.55,N,025750,1000,837 억,,1475396,N,N,0,N,00,N
20240827,130351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,-2,5,-0.27,57675309,77589,102.09,744,747,739,971,523,747,743.34,1.83,0,-192,754,750,745,741,736,752,743,838,224,1000,530,1,1,80565149,600,-4.21,0.43,12,0.10,-177.00,1734.00,1030,20231122,-27.67,636,20240806,17.14,887,-16.01,20240110,636,17.14,20240806,1030,-27.67,20231122,636,17.14,20240806,1.55,N,025750,1000,837 억,,1475396,N,N,0,N,00,N
20240827,120353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,-4,5,-0.54,52321241,70383,92.60,744,747,739,971,523,747,743.38,1.83,0,-227,754,750,745,741,736,752,743,838,224,1000,530,1,1,80565149,599,-4.20,0.43,12,0.09,-177.00,1734.00,1030,20231122,-27.86,636,20240806,16.82,887,-16.23,20240110,636,16.82,20240806,1030,-27.86,20231122,636,16.82,20240806,1.55,N,025750,1000,837 억,,1475396,N,N,0,N,00,N
20240827,110352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,0,3,0.00,49157164,66127,87.00,744,747,739,971,523,747,743.38,1.83,0,-322,754,750,745,741,736,752,743,838,224,1000,530,1,1,80565149,602,-4.22,0.43,12,0.08,-177.00,1734.00,1030,20231122,-27.48,636,20240806,17.45,887,-15.78,20240110,636,17.45,20240806,1030,-27.48,20231122,636,17.45,20240806,1.55,N,025750,1000,837 억,,1475396,N,N,0,N,00,N
20240827,100349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,744,-3,5,-0.40,7956776,10687,14.06,744,747,739,971,523,747,744.53,1.83,0,-1166,754,750,745,741,736,752,743,838,224,1000,530,1,1,80565149,599,-4.20,0.43,12,0.01,-177.00,1734.00,1030,20231122,-27.77,636,20240806,16.98,887,-16.12,20240110,636,16.98,20240806,1030,-27.77,20231122,636,16.98,20240806,1.55,N,025750,1000,837 억,,1475396,N,N,0,N,00,N
20240827,090348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,-5,5,-0.67,246309,333,0.44,744,744,739,971,523,747,739.67,1.83,0,212,754,750,745,741,736,752,743,838,224,1000,530,1,1,80565149,598,-4.19,0.43,12,0.00,-177.00,1734.00,1030,20231122,-27.96,636,20240806,16.67,887,-16.35,20240110,636,16.67,20240806,1030,-27.96,20231122,636,16.67,20240806,1.55,N,025750,1000,837 억,,1475396,N,N,0,N,00,N
20240826,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,5,2,0.67,49140483,66002,189.88,742,749,740,964,520,742,744.39,1.83,0,344,751,746,742,737,733,744,735,838,222,1000,530,1,1,80565149,602,-4.22,0.43,12,0.08,-177.00,1734.00,1030,20231122,-27.48,636,20240806,17.45,887,-15.78,20240110,636,17.45,20240806,1030,-27.48,20231122,636,17.45,20240806,1.55,N,025750,1000,837 억,,1475069,N,N,0,N,00,N
20240826,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,3,2,0.40,37184259,49995,143.83,742,749,740,964,520,742,743.76,1.83,0,549,751,746,742,737,733,744,735,838,222,1000,530,1,1,80565149,600,-4.21,0.43,12,0.06,-177.00,1734.00,1030,20231122,-27.67,636,20240806,17.14,887,-16.01,20240110,636,17.14,20240806,1030,-27.67,20231122,636,17.14,20240806,1.55,N,025750,1000,837 억,,1475069,N,N,0,N,00,N
20240826,140349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,3,2,0.40,33620924,45193,130.02,742,749,741,964,520,742,743.94,1.83,0,642,751,746,742,737,733,744,735,838,222,1000,530,1,1,80565149,600,-4.21,0.43,12,0.06,-177.00,1734.00,1030,20231122,-27.67,636,20240806,17.14,887,-16.01,20240110,636,17.14,20240806,1030,-27.67,20231122,636,17.14,20240806,1.55,N,025750,1000,837 억,,1475069,N,N,0,N,00,N
20240826,130351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,3,2,0.40,24288462,32634,93.89,742,749,741,964,520,742,744.27,1.83,0,597,751,746,742,737,733,744,735,838,222,1000,530,1,1,80565149,600,-4.21,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.67,636,20240806,17.14,887,-16.01,20240110,636,17.14,20240806,1030,-27.67,20231122,636,17.14,20240806,1.55,N,025750,1000,837 억,,1475069,N,N,0,N,00,N
20240826,120349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,5,2,0.67,21815908,29315,84.34,742,749,741,964,520,742,744.19,1.83,0,649,751,746,742,737,733,744,735,838,222,1000,530,1,1,80565149,602,-4.22,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.48,636,20240806,17.45,887,-15.78,20240110,636,17.45,20240806,1030,-27.48,20231122,636,17.45,20240806,1.55,N,025750,1000,837 억,,1475069,N,N,0,N,00,N
20240826,110349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,6,2,0.81,14659543,19712,56.71,742,748,741,964,520,742,743.69,1.83,0,759,751,746,742,737,733,744,735,838,222,1000,530,1,1,80565149,603,-4.23,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.38,636,20240806,17.61,887,-15.67,20240110,636,17.61,20240806,1030,-27.38,20231122,636,17.61,20240806,1.55,N,025750,1000,837 억,,1475069,N,N,0,N,00,N
20240826,100350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,5,2,0.67,9331909,12559,36.13,742,747,742,964,520,742,743.05,1.83,0,909,751,746,742,737,733,744,735,838,222,1000,530,1,1,80565149,602,-4.22,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.48,636,20240806,17.45,887,-15.78,20240110,636,17.45,20240806,1030,-27.48,20231122,636,17.45,20240806,1.55,N,025750,1000,837 억,,1475069,N,N,0,N,00,N
20240826,090348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,744,2,2,0.27,2203172,2967,8.54,742,744,742,964,520,742,742.56,1.83,0,795,751,746,742,737,733,744,735,838,222,1000,530,1,1,80565149,599,-4.20,0.43,12,0.00,-177.00,1734.00,1030,20231122,-27.77,636,20240806,16.98,887,-16.12,20240110,636,16.98,20240806,1030,-27.77,20231122,636,16.98,20240806,1.55,N,025750,1000,837 억,,1475069,N,N,0,N,00,N
20240823,160347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,-1,5,-0.13,25814282,34759,74.83,743,747,738,965,521,743,742.66,1.83,0,-2024,759,751,747,739,735,749,737,838,222,1000,530,1,1,80565149,598,-4.19,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.96,636,20240806,16.67,887,-16.35,20240110,636,16.67,20240806,1030,-27.96,20231122,636,16.67,20240806,1.55,N,025750,1000,837 억,,1477107,N,N,0,N,00,N
20240823,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,-1,5,-0.13,24972112,33624,72.38,743,747,738,965,521,743,742.69,1.83,0,-2029,759,751,747,739,735,749,737,838,222,1000,530,1,1,80565149,598,-4.19,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.96,636,20240806,16.67,887,-16.35,20240110,636,16.67,20240806,1030,-27.96,20231122,636,16.67,20240806,1.55,N,025750,1000,837 억,,1477107,N,N,0,N,00,N
20240823,140349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,0,3,0.00,23428563,31546,67.91,743,747,738,965,521,743,742.68,1.83,0,-1852,759,751,747,739,735,749,737,838,222,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.86,636,20240806,16.82,887,-16.23,20240110,636,16.82,20240806,1030,-27.86,20231122,636,16.82,20240806,1.55,N,025750,1000,837 억,,1477107,N,N,0,N,00,N
20240823,130348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,741,-2,5,-0.27,15153479,20407,43.93,743,747,738,965,521,743,742.56,1.83,0,-1769,759,751,747,739,735,749,737,838,222,1000,530,1,1,80565149,597,-4.19,0.43,12,0.03,-177.00,1734.00,1030,20231122,-28.06,636,20240806,16.51,887,-16.46,20240110,636,16.51,20240806,1030,-28.06,20231122,636,16.51,20240806,1.55,N,025750,1000,837 억,,1477107,N,N,0,N,00,N
20240823,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,-1,5,-0.13,12650853,17023,36.65,743,747,740,965,521,743,743.16,1.83,0,-1769,759,751,747,739,735,749,737,838,222,1000,530,1,1,80565149,598,-4.19,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.96,636,20240806,16.67,887,-16.35,20240110,636,16.67,20240806,1030,-27.96,20231122,636,16.67,20240806,1.55,N,025750,1000,837 억,,1477107,N,N,0,N,00,N
20240823,110347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,-1,5,-0.13,12032664,16189,34.85,743,747,741,965,521,743,743.26,1.83,0,-1725,759,751,747,739,735,749,737,838,222,1000,530,1,1,80565149,598,-4.19,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.96,636,20240806,16.67,887,-16.35,20240110,636,16.67,20240806,1030,-27.96,20231122,636,16.67,20240806,1.55,N,025750,1000,837 억,,1477107,N,N,0,N,00,N
20240823,100347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,0,3,0.00,10394489,13984,30.10,743,747,741,965,521,743,743.31,1.83,0,-1537,759,751,747,739,735,749,737,838,222,1000,530,1,1,80565149,599,-4.20,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.86,636,20240806,16.82,887,-16.23,20240110,636,16.82,20240806,1030,-27.86,20231122,636,16.82,20240806,1.55,N,025750,1000,837 억,,1477107,N,N,0,N,00,N
20240823,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,0,3,0.00,75043,101,0.22,743,743,743,965,521,743,743.00,1.83,0,-64,759,751,747,739,735,749,737,838,222,1000,530,1,1,80565149,599,-4.20,0.43,12,0.00,-177.00,1734.00,1030,20231122,-27.86,636,20240806,16.82,887,-16.23,20240110,636,16.82,20240806,1030,-27.86,20231122,636,16.82,20240806,1.55,N,025750,1000,837 억,,1477107,N,N,0,N,00,N
20240822,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,-12,5,-1.59,33851216,45342,85.17,755,755,743,981,529,755,746.58,1.83,0,-469,762,758,752,748,742,760,750,838,226,1000,540,1,1,80565149,599,-4.20,0.43,12,0.06,-177.00,1734.00,1030,20231122,-27.86,636,20240806,16.82,887,-16.23,20240110,636,16.82,20240806,1030,-27.86,20231122,636,16.82,20240806,1.54,N,025750,1000,837 억,,1477576,N,N,556,N,00,N
20240822,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,-9,5,-1.19,29155690,39024,73.30,755,755,743,981,529,755,747.12,1.83,0,-469,762,758,752,748,742,760,750,838,226,1000,540,1,1,80565149,601,-4.21,0.43,12,0.05,-177.00,1734.00,1030,20231122,-27.57,636,20240806,17.30,887,-15.90,20240110,636,17.30,20240806,1030,-27.57,20231122,636,17.30,20240806,1.54,N,025750,1000,837 억,,1477576,N,N,556,N,00,N
20240822,140350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,-9,5,-1.19,28002569,37477,70.40,755,755,743,981,529,755,747.19,1.83,0,-449,762,758,752,748,742,760,750,838,226,1000,540,1,1,80565149,601,-4.21,0.43,12,0.05,-177.00,1734.00,1030,20231122,-27.57,636,20240806,17.30,887,-15.90,20240110,636,17.30,20240806,1030,-27.57,20231122,636,17.30,20240806,1.54,N,025750,1000,837 억,,1477576,N,N,556,N,00,N
20240822,130347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,-9,5,-1.19,26263433,35144,66.01,755,755,743,981,529,755,747.31,1.83,0,-449,762,758,752,748,742,760,750,838,226,1000,540,1,1,80565149,601,-4.21,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.57,636,20240806,17.30,887,-15.90,20240110,636,17.30,20240806,1030,-27.57,20231122,636,17.30,20240806,1.54,N,025750,1000,837 억,,1477576,N,N,556,N,00,N
20240822,120351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-8,5,-1.06,23891715,31959,60.03,755,755,743,981,529,755,747.57,1.83,0,-440,762,758,752,748,742,760,750,838,226,1000,540,1,1,80565149,602,-4.22,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.48,636,20240806,17.45,887,-15.78,20240110,636,17.45,20240806,1030,-27.48,20231122,636,17.45,20240806,1.54,N,025750,1000,837 억,,1477576,N,N,556,N,00,N
20240822,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,-10,5,-1.32,23285357,31147,58.51,755,755,743,981,529,755,747.60,1.83,0,-440,762,758,752,748,742,760,750,838,226,1000,540,1,1,80565149,600,-4.21,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.67,636,20240806,17.14,887,-16.01,20240110,636,17.14,20240806,1030,-27.67,20231122,636,17.14,20240806,1.54,N,025750,1000,837 억,,1477576,N,N,556,N,00,N
20240822,100347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-8,5,-1.06,6169927,8218,15.44,755,755,747,981,529,755,750.78,1.83,0,342,762,758,752,748,742,760,750,838,226,1000,540,1,1,80565149,602,-4.22,0.43,12,0.01,-177.00,1734.00,1030,20231122,-27.48,636,20240806,17.45,887,-15.78,20240110,636,17.45,20240806,1030,-27.48,20231122,636,17.45,20240806,1.54,N,025750,1000,837 억,,1477576,N,N,556,N,00,N
20240822,090346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,0,3,0.00,244615,324,0.61,755,755,754,981,529,755,754.98,1.83,0,-17,762,758,752,748,742,760,750,838,226,1000,540,1,1,80565149,608,-4.27,0.44,12,0.00,-177.00,1734.00,1030,20231122,-26.70,636,20240806,18.71,887,-14.88,20240110,636,18.71,20240806,1030,-26.70,20231122,636,18.71,20240806,1.54,N,025750,1000,837 억,,1477576,N,N,556,N,00,N
20240821,160347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,5,2,0.67,39908913,53237,102.36,750,756,746,975,525,750,749.61,1.83,0,417,766,757,751,742,736,762,747,838,225,1000,540,1,1,80565149,608,-4.27,0.44,12,0.07,-177.00,1734.00,1030,20231122,-26.70,636,20240806,18.71,887,-14.88,20240110,636,18.71,20240806,1030,-26.70,20231122,636,18.71,20240806,1.56,N,025750,1000,837 억,,1477210,N,N,556,N,00,N
20240821,150350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,0,3,0.00,37641117,50226,96.57,750,756,746,975,525,750,749.43,1.83,0,417,766,757,751,742,736,762,747,838,225,1000,540,1,1,80565149,604,-4.24,0.43,12,0.06,-177.00,1734.00,1030,20231122,-27.18,636,20240806,17.92,887,-15.45,20240110,636,17.92,20240806,1030,-27.18,20231122,636,17.92,20240806,1.56,N,025750,1000,837 억,,1477210,N,N,63,N,00,N
20240821,140346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-1,5,-0.13,22378187,29889,57.47,750,756,746,975,525,750,748.71,1.83,0,417,766,757,751,742,736,762,747,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.28,636,20240806,17.77,887,-15.56,20240110,636,17.77,20240806,1030,-27.28,20231122,636,17.77,20240806,1.56,N,025750,1000,837 억,,1477210,N,N,63,N,00,N
20240821,130347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-2,5,-0.27,19567745,26136,50.25,750,756,746,975,525,750,748.69,1.83,0,379,766,757,751,742,736,762,747,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.03,-177.00,1734.00,1030,20231122,-27.38,636,20240806,17.61,887,-15.67,20240110,636,17.61,20240806,1030,-27.38,20231122,636,17.61,20240806,1.56,N,025750,1000,837 억,,1477210,N,N,63,N,00,N
20240821,120351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-1,5,-0.13,17821104,23804,45.77,750,756,746,975,525,750,748.66,1.83,0,366,766,757,751,742,736,762,747,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.03,-177.00,1734.00,1030,20231122,-27.28,636,20240806,17.77,887,-15.56,20240110,636,17.77,20240806,1030,-27.28,20231122,636,17.77,20240806,1.56,N,025750,1000,837 억,,1477210,N,N,63,N,00,N
20240821,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-1,5,-0.13,12531344,16726,32.16,750,756,746,975,525,750,749.21,1.83,0,366,766,757,751,742,736,762,747,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.28,636,20240806,17.77,887,-15.56,20240110,636,17.77,20240806,1030,-27.28,20231122,636,17.77,20240806,1.56,N,025750,1000,837 억,,1477210,N,N,63,N,00,N
20240821,100350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-1,5,-0.13,11463874,15300,29.42,750,756,746,975,525,750,749.27,1.83,0,366,766,757,751,742,736,762,747,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.28,636,20240806,17.77,887,-15.56,20240110,636,17.77,20240806,1030,-27.28,20231122,636,17.77,20240806,1.56,N,025750,1000,837 억,,1477210,N,N,63,N,00,N
20240821,090347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,-4,5,-0.53,1561910,2087,4.01,750,750,746,975,525,750,748.40,1.83,0,385,766,757,751,742,736,762,747,838,225,1000,540,1,1,80565149,601,-4.21,0.43,12,0.00,-177.00,1734.00,1030,20231122,-27.57,636,20240806,17.30,887,-15.90,20240110,636,17.30,20240806,1030,-27.57,20231122,636,17.30,20240806,1.56,N,025750,1000,837 억,,1477210,N,N,63,N,00,N
20240820,160342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,5,2,0.67,38962770,51993,58.92,745,760,745,968,522,745,749.38,1.83,0,5716,761,753,749,741,737,751,739,838,223,1000,530,1,1,80565149,604,-4.24,0.43,12,0.06,-177.00,1734.00,1030,20231122,-27.18,636,20240806,17.92,887,-15.45,20240110,636,17.92,20240806,1030,-27.18,20231122,636,17.92,20240806,1.59,N,025750,1000,837 억,,1471488,N,N,63,N,00,N
20240820,150346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,4,2,0.54,34909894,46589,52.79,745,760,745,968,522,745,749.32,1.83,0,5699,761,753,749,741,737,751,739,838,223,1000,530,1,1,80565149,603,-4.23,0.43,12,0.06,-177.00,1734.00,1030,20231122,-27.28,636,20240806,17.77,887,-15.56,20240110,636,17.77,20240806,1030,-27.28,20231122,636,17.77,20240806,1.59,N,025750,1000,837 억,,1471488,N,N,80,N,00,N
20240820,140346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,2,2,0.27,29581286,39469,44.72,745,760,745,968,522,745,749.48,1.83,0,5699,761,753,749,741,737,751,739,838,223,1000,530,1,1,80565149,602,-4.22,0.43,12,0.05,-177.00,1734.00,1030,20231122,-27.48,636,20240806,17.45,887,-15.78,20240110,636,17.45,20240806,1030,-27.48,20231122,636,17.45,20240806,1.59,N,025750,1000,837 억,,1471488,N,N,80,N,00,N
20240820,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,7,2,0.94,28004441,37362,42.34,745,760,745,968,522,745,749.54,1.83,0,4625,761,753,749,741,737,751,739,838,223,1000,530,1,1,80565149,606,-4.25,0.43,12,0.05,-177.00,1734.00,1030,20231122,-26.99,636,20240806,18.24,887,-15.22,20240110,636,18.24,20240806,1030,-26.99,20231122,636,18.24,20240806,1.59,N,025750,1000,837 억,,1471488,N,N,80,N,00,N
20240820,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,7,2,0.94,23885131,31871,36.11,745,760,745,968,522,745,749.43,1.83,0,4031,761,753,749,741,737,751,739,838,223,1000,530,1,1,80565149,606,-4.25,0.43,12,0.04,-177.00,1734.00,1030,20231122,-26.99,636,20240806,18.24,887,-15.22,20240110,636,18.24,20240806,1030,-26.99,20231122,636,18.24,20240806,1.59,N,025750,1000,837 억,,1471488,N,N,80,N,00,N
20240820,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,1,2,0.13,11951893,15955,18.08,745,760,745,968,522,745,749.10,1.83,0,2673,761,753,749,741,737,751,739,838,223,1000,530,1,1,80565149,601,-4.21,0.43,12,0.02,-177.00,1734.00,1030,20231122,-27.57,636,20240806,17.30,887,-15.90,20240110,636,17.30,20240806,1030,-27.57,20231122,636,17.30,20240806,1.59,N,025750,1000,837 억,,1471488,N,N,80,N,00,N
20240820,100344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,7,2,0.94,2943734,3914,4.44,745,760,745,968,522,745,752.10,1.83,0,-323,761,753,749,741,737,751,739,838,223,1000,530,1,1,80565149,606,-4.25,0.43,12,0.00,-177.00,1734.00,1030,20231122,-26.99,636,20240806,18.24,887,-15.22,20240110,636,18.24,20240806,1030,-26.99,20231122,636,18.24,20240806,1.59,N,025750,1000,837 억,,1471488,N,N,80,N,00,N
20240820,090344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,9,2,1.21,759426,1006,1.14,745,760,745,968,522,745,754.90,1.83,0,-2,761,753,749,741,737,751,739,838,223,1000,530,1,1,80565149,607,-4.26,0.43,12,0.00,-177.00,1734.00,1030,20231122,-26.80,636,20240806,18.55,887,-14.99,20240110,636,18.55,20240806,1030,-26.80,20231122,636,18.55,20240806,1.59,N,025750,1000,837 억,,1471488,N,N,80,N,00,N
20240819,160341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,-10,5,-1.32,66527552,88247,69.36,748,757,745,981,529,755,753.88,1.83,0,900,769,761,754,746,739,758,743,838,226,1000,540,1,1,80565149,600,-4.21,0.43,12,0.11,-177.00,1734.00,1030,20231122,-27.67,636,20240806,17.14,887,-16.01,20240110,636,17.14,20240806,1030,-27.67,20231122,636,17.14,20240806,1.60,N,025750,1000,837 억,,1470588,N,N,80,N,00,N
20240819,150343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-7,5,-0.93,61888147,82033,64.47,748,757,748,981,529,755,754.43,1.83,0,903,769,761,754,746,739,758,743,838,226,1000,540,1,1,80565149,603,-4.23,0.43,12,0.10,-177.00,1734.00,1030,20231122,-27.38,636,20240806,17.61,887,-15.67,20240110,636,17.61,20240806,1030,-27.38,20231122,636,17.61,20240806,1.60,N,025750,1000,837 억,,1470588,N,N,122,N,00,N
20240819,140344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-1,5,-0.13,51342652,67990,53.44,748,757,748,981,529,755,755.15,1.83,0,1058,769,761,754,746,739,758,743,838,226,1000,540,1,1,80565149,607,-4.26,0.43,12,0.08,-177.00,1734.00,1030,20231122,-26.80,636,20240806,18.55,887,-14.99,20240110,636,18.55,20240806,1030,-26.80,20231122,636,18.55,20240806,1.60,N,025750,1000,837 억,,1470588,N,N,122,N,00,N
20240819,130343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-1,5,-0.13,48914299,64772,50.91,748,757,748,981,529,755,755.18,1.83,0,-630,769,761,754,746,739,758,743,838,226,1000,540,1,1,80565149,607,-4.26,0.43,12,0.08,-177.00,1734.00,1030,20231122,-26.80,636,20240806,18.55,887,-14.99,20240110,636,18.55,20240806,1030,-26.80,20231122,636,18.55,20240806,1.60,N,025750,1000,837 억,,1470588,N,N,122,N,00,N
20240819,120342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,1,2,0.13,31599451,41857,32.90,748,757,748,981,529,755,754.94,1.83,0,-630,769,761,754,746,739,758,743,838,226,1000,540,1,1,80565149,609,-4.27,0.44,12,0.05,-177.00,1734.00,1030,20231122,-26.60,636,20240806,18.87,887,-14.77,20240110,636,18.87,20240806,1030,-26.60,20231122,636,18.87,20240806,1.60,N,025750,1000,837 억,,1470588,N,N,122,N,00,N
20240819,110343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,1,2,0.13,22897838,30346,23.85,748,757,748,981,529,755,754.56,1.83,0,-652,769,761,754,746,739,758,743,838,226,1000,540,1,1,80565149,609,-4.27,0.44,12,0.04,-177.00,1734.00,1030,20231122,-26.60,636,20240806,18.87,887,-14.77,20240110,636,18.87,20240806,1030,-26.60,20231122,636,18.87,20240806,1.60,N,025750,1000,837 억,,1470588,N,N,122,N,00,N
20240819,100343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,2,2,0.26,11701458,15528,12.20,748,757,748,981,529,755,753.57,1.83,0,-652,769,761,754,746,739,758,743,838,226,1000,540,1,1,80565149,610,-4.28,0.44,12,0.02,-177.00,1734.00,1030,20231122,-26.50,636,20240806,19.03,887,-14.66,20240110,636,19.03,20240806,1030,-26.50,20231122,636,19.03,20240806,1.60,N,025750,1000,837 억,,1470588,N,N,122,N,00,N
20240819,090344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,0,3,0.00,2925480,3911,3.07,748,755,748,981,529,755,748.01,1.83,0,-573,769,761,754,746,739,758,743,838,226,1000,540,1,1,80565149,608,-4.27,0.44,12,0.00,-177.00,1734.00,1030,20231122,-26.70,636,20240806,18.71,887,-14.88,20240110,636,18.71,20240806,1030,-26.70,20231122,636,18.71,20240806,1.60,N,025750,1000,837 억,,1470588,N,N,122,N,00,N
20240816,160340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,10,2,1.34,95462332,126375,84.18,757,762,747,968,522,745,755.39,1.84,0,-12522,759,751,738,730,717,756,735,838,223,1000,530,1,1,80565149,608,-4.27,0.44,12,0.16,-177.00,1734.00,1030,20231122,-26.70,636,20240806,18.71,887,-14.88,20240110,636,18.71,20240806,1030,-26.70,20231122,636,18.71,20240806,1.60,N,025750,1000,837 억,,1481946,N,N,122,N,00,N
20240816,150342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,11,2,1.48,90693585,120056,79.97,757,762,747,968,522,745,755.43,1.84,0,-12405,759,751,738,730,717,756,735,838,223,1000,530,1,1,80565149,609,-4.27,0.44,12,0.15,-177.00,1734.00,1030,20231122,-26.60,636,20240806,18.87,887,-14.77,20240110,636,18.87,20240806,1030,-26.60,20231122,636,18.87,20240806,1.60,N,025750,1000,837 억,,1481946,N,N,10,N,00,N
20240816,140343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,10,2,1.34,81042113,107270,71.45,757,762,747,968,522,745,755.50,1.84,0,-11126,759,751,738,730,717,756,735,838,223,1000,530,1,1,80565149,608,-4.27,0.44,12,0.13,-177.00,1734.00,1030,20231122,-26.70,636,20240806,18.71,887,-14.88,20240110,636,18.71,20240806,1030,-26.70,20231122,636,18.71,20240806,1.60,N,025750,1000,837 억,,1481946,N,N,10,N,00,N
20240816,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,12,2,1.61,62642809,82950,55.25,757,762,747,968,522,745,755.19,1.84,0,-8210,759,751,738,730,717,756,735,838,223,1000,530,1,1,80565149,610,-4.28,0.44,12,0.10,-177.00,1734.00,1030,20231122,-26.50,636,20240806,19.03,887,-14.66,20240110,636,19.03,20240806,1030,-26.50,20231122,636,19.03,20240806,1.60,N,025750,1000,837 억,,1481946,N,N,10,N,00,N
20240816,120343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,11,2,1.48,57315827,75903,50.56,757,762,747,968,522,745,755.12,1.84,0,-8045,759,751,738,730,717,756,735,838,223,1000,530,1,1,80565149,609,-4.27,0.44,12,0.09,-177.00,1734.00,1030,20231122,-26.60,636,20240806,18.87,887,-14.77,20240110,636,18.87,20240806,1030,-26.60,20231122,636,18.87,20240806,1.60,N,025750,1000,837 억,,1481946,N,N,10,N,00,N
20240816,110344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,5,2,0.67,33285098,44095,29.37,757,762,747,968,522,745,754.85,1.84,0,-5454,759,751,738,730,717,756,735,838,223,1000,530,1,1,80565149,604,-4.24,0.43,12,0.05,-177.00,1734.00,1030,20231122,-27.18,636,20240806,17.92,887,-15.45,20240110,636,17.92,20240806,1030,-27.18,20231122,636,17.92,20240806,1.60,N,025750,1000,837 억,,1481946,N,N,10,N,00,N
20240816,100342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,10,2,1.34,19402733,25598,17.05,757,762,750,968,522,745,757.98,1.84,0,-2911,759,751,738,730,717,756,735,838,223,1000,530,1,1,80565149,608,-4.27,0.44,12,0.03,-177.00,1734.00,1030,20231122,-26.70,636,20240806,18.71,887,-14.88,20240110,636,18.71,20240806,1030,-26.70,20231122,636,18.71,20240806,1.60,N,025750,1000,837 억,,1481946,N,N,10,N,00,N
20240816,090341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,6,2,0.81,1591044,2102,1.40,757,757,750,968,522,745,756.92,1.84,0,-963,759,751,738,730,717,756,735,838,223,1000,530,1,1,80565149,605,-4.24,0.43,12,0.00,-177.00,1734.00,1030,20231122,-27.09,636,20240806,18.08,887,-15.33,20240110,636,18.08,20240806,1030,-27.09,20231122,636,18.08,20240806,1.60,N,025750,1000,837 억,,1481946,N,N,10,N,00,N
20240814,160343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,21,2,2.90,110783219,150127,791.77,728,746,725,941,507,724,737.93,1.84,0,3852,734,729,721,716,708,731,718,838,217,1000,520,1,1,80565149,600,-4.21,0.43,12,0.19,-177.00,1734.00,1030,20231122,-27.67,636,20240806,17.14,887,-16.01,20240110,636,17.14,20240806,1030,-27.67,20231122,636,17.14,20240806,1.61,N,025750,1000,837 억,,1478752,N,N,10,N,00,N
20240814,150342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,18,2,2.49,109644636,148597,783.70,728,746,725,941,507,724,737.87,1.84,0,3215,734,729,721,716,708,731,718,838,217,1000,520,1,1,80565149,598,-4.19,0.43,12,0.18,-177.00,1734.00,1030,20231122,-27.96,636,20240806,16.67,887,-16.35,20240110,636,16.67,20240806,1030,-27.96,20231122,636,16.67,20240806,1.61,N,025750,1000,837 억,,1478752,N,N,21,N,00,N
20240814,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,744,20,2,2.76,96139383,130444,687.96,728,746,725,941,507,724,737.02,1.84,0,2173,734,729,721,716,708,731,718,838,217,1000,520,1,1,80565149,599,-4.20,0.43,12,0.16,-177.00,1734.00,1030,20231122,-27.77,636,20240806,16.98,887,-16.12,20240110,636,16.98,20240806,1030,-27.77,20231122,636,16.98,20240806,1.61,N,025750,1000,837 억,,1478752,N,N,21,N,00,N
20240814,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,19,2,2.62,81919106,111328,587.14,728,743,725,941,507,724,735.84,1.84,0,1148,734,729,721,716,708,731,718,838,217,1000,520,1,1,80565149,599,-4.20,0.43,12,0.14,-177.00,1734.00,1030,20231122,-27.86,636,20240806,16.82,887,-16.23,20240110,636,16.82,20240806,1030,-27.86,20231122,636,16.82,20240806,1.61,N,025750,1000,837 억,,1478752,N,N,21,N,00,N
20240814,120343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,736,12,2,1.66,57845919,78834,415.77,728,739,725,941,507,724,733.77,1.84,0,694,734,729,721,716,708,731,718,838,217,1000,520,1,1,80565149,593,-4.16,0.42,12,0.10,-177.00,1734.00,1030,20231122,-28.54,636,20240806,15.72,887,-17.02,20240110,636,15.72,20240806,1030,-28.54,20231122,636,15.72,20240806,1.61,N,025750,1000,837 억,,1478752,N,N,21,N,00,N
20240814,110340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,736,12,2,1.66,42853308,58450,308.26,728,738,725,941,507,724,733.16,1.84,0,139,734,729,721,716,708,731,718,838,217,1000,520,1,1,80565149,593,-4.16,0.42,12,0.07,-177.00,1734.00,1030,20231122,-28.54,636,20240806,15.72,887,-17.02,20240110,636,15.72,20240806,1030,-28.54,20231122,636,15.72,20240806,1.61,N,025750,1000,837 억,,1478752,N,N,21,N,00,N
20240814,100340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,9,2,1.24,30057908,41057,216.53,728,737,725,941,507,724,732.10,1.84,0,84,734,729,721,716,708,731,718,838,217,1000,520,1,1,80565149,591,-4.14,0.42,12,0.05,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.61,N,025750,1000,837 억,,1478752,N,N,21,N,00,N
20240814,090411,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,13,2,1.80,3399842,4648,24.51,728,737,728,941,507,724,731.46,1.84,0,368,734,729,721,716,708,731,718,838,217,1000,520,1,1,80565149,594,-4.16,0.43,12,0.01,-177.00,1734.00,1030,20231122,-28.45,636,20240806,15.88,887,-16.91,20240110,636,15.88,20240806,1030,-28.45,20231122,636,15.88,20240806,1.61,N,025750,1000,837 억,,1478752,N,N,21,N,00,N
20240813,160337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,724,-1,5,-0.14,12930580,17898,25.42,719,726,713,942,508,725,721.53,1.84,0,-2149,740,732,718,710,696,736,714,838,217,1000,520,1,1,80565149,583,-4.09,0.42,12,0.02,-177.00,1734.00,1030,20231122,-29.71,636,20240806,13.84,887,-18.38,20240110,636,13.84,20240806,1030,-29.71,20231122,636,13.84,20240806,1.61,N,025750,1000,837 억,,1480848,N,N,21,N,00,N
20240813,150340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,723,-2,5,-0.28,7640454,10590,15.04,719,726,713,942,508,725,721.48,1.84,0,-1949,740,732,718,710,696,736,714,838,217,1000,520,1,1,80565149,582,-4.08,0.42,12,0.01,-177.00,1734.00,1030,20231122,-29.81,636,20240806,13.68,887,-18.49,20240110,636,13.68,20240806,1030,-29.81,20231122,636,13.68,20240806,1.61,N,025750,1000,837 억,,1480848,N,N,10,N,00,N
20240813,140339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,723,-2,5,-0.28,6690598,9270,13.17,719,726,713,942,508,725,721.75,1.84,0,-1985,740,732,718,710,696,736,714,838,217,1000,520,1,1,80565149,582,-4.08,0.42,12,0.01,-177.00,1734.00,1030,20231122,-29.81,636,20240806,13.68,887,-18.49,20240110,636,13.68,20240806,1030,-29.81,20231122,636,13.68,20240806,1.61,N,025750,1000,837 억,,1480848,N,N,10,N,00,N
20240813,130341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,724,-1,5,-0.14,5858528,8112,11.52,719,726,713,942,508,725,722.21,1.84,0,-1985,740,732,718,710,696,736,714,838,217,1000,520,1,1,80565149,583,-4.09,0.42,12,0.01,-177.00,1734.00,1030,20231122,-29.71,636,20240806,13.84,887,-18.38,20240110,636,13.84,20240806,1030,-29.71,20231122,636,13.84,20240806,1.61,N,025750,1000,837 억,,1480848,N,N,10,N,00,N
20240813,120339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,724,-1,5,-0.14,5844056,8092,11.49,719,726,713,942,508,725,722.20,1.84,0,-1985,740,732,718,710,696,736,714,838,217,1000,520,1,1,80565149,583,-4.09,0.42,12,0.01,-177.00,1734.00,1030,20231122,-29.71,636,20240806,13.84,887,-18.38,20240110,636,13.84,20240806,1030,-29.71,20231122,636,13.84,20240806,1.61,N,025750,1000,837 억,,1480848,N,N,10,N,00,N
20240813,110336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,717,-8,5,-1.10,5030087,6963,9.89,719,726,713,942,508,725,722.40,1.84,0,-1991,740,732,718,710,696,736,714,838,217,1000,520,1,1,80565149,578,-4.05,0.41,12,0.01,-177.00,1734.00,1030,20231122,-30.39,636,20240806,12.74,887,-19.17,20240110,636,12.74,20240806,1030,-30.39,20231122,636,12.74,20240806,1.61,N,025750,1000,837 억,,1480848,N,N,10,N,00,N
20240813,100335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,724,-1,5,-0.14,2480260,3435,4.88,719,726,719,942,508,725,722.06,1.84,0,-1991,740,732,718,710,696,736,714,838,217,1000,520,1,1,80565149,583,-4.09,0.42,12,0.00,-177.00,1734.00,1030,20231122,-29.71,636,20240806,13.84,887,-18.38,20240110,636,13.84,20240806,1030,-29.71,20231122,636,13.84,20240806,1.61,N,025750,1000,837 억,,1480848,N,N,10,N,00,N
20240813,090338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,724,-1,5,-0.14,35236,49,0.07,719,724,719,942,508,725,719.10,1.84,0,-7,740,732,718,710,696,736,714,838,217,1000,520,1,1,80565149,583,-4.09,0.42,12,0.00,-177.00,1734.00,1030,20231122,-29.71,636,20240806,13.84,887,-18.38,20240110,636,13.84,20240806,1030,-29.71,20231122,636,13.84,20240806,1.61,N,025750,1000,837 억,,1480848,N,N,10,N,00,N
20240812,160336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,725,12,2,1.68,49961232,69767,188.76,705,726,704,926,500,713,716.12,1.84,0,2212,731,722,711,702,691,726,706,838,213,1000,510,1,1,80565149,584,-4.10,0.42,12,0.09,-177.00,1734.00,1030,20231122,-29.61,636,20240806,13.99,887,-18.26,20240110,636,13.99,20240806,1030,-29.61,20231122,636,13.99,20240806,1.59,N,025750,1000,837 억,,1478682,N,N,10,N,00,N
20240812,150338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,723,10,2,1.40,49770657,69504,188.05,705,726,704,926,500,713,716.08,1.84,0,2249,731,722,711,702,691,726,706,838,213,1000,510,1,1,80565149,582,-4.08,0.42,12,0.09,-177.00,1734.00,1030,20231122,-29.81,636,20240806,13.68,887,-18.49,20240110,636,13.68,20240806,1030,-29.81,20231122,636,13.68,20240806,1.59,N,025750,1000,837 억,,1478682,N,N,0,N,00,N
20240812,140337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,720,7,2,0.98,33570779,47123,127.49,705,725,704,926,500,713,712.41,1.84,0,2221,731,722,711,702,691,726,706,838,213,1000,510,1,1,80565149,580,-4.07,0.42,12,0.06,-177.00,1734.00,1030,20231122,-30.10,636,20240806,13.21,887,-18.83,20240110,636,13.21,20240806,1030,-30.10,20231122,636,13.21,20240806,1.59,N,025750,1000,837 억,,1478682,N,N,0,N,00,N
20240812,130334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,723,10,2,1.40,32026563,44978,121.69,705,725,704,926,500,713,712.05,1.84,0,1445,731,722,711,702,691,726,706,838,213,1000,510,1,1,80565149,582,-4.08,0.42,12,0.06,-177.00,1734.00,1030,20231122,-29.81,636,20240806,13.68,887,-18.49,20240110,636,13.68,20240806,1030,-29.81,20231122,636,13.68,20240806,1.59,N,025750,1000,837 억,,1478682,N,N,0,N,00,N
20240812,120334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,716,3,2,0.42,22955524,32348,87.52,705,716,704,926,500,713,709.64,1.84,0,3331,731,722,711,702,691,726,706,838,213,1000,510,1,1,80565149,577,-4.05,0.41,12,0.04,-177.00,1734.00,1030,20231122,-30.49,636,20240806,12.58,887,-19.28,20240110,636,12.58,20240806,1030,-30.49,20231122,636,12.58,20240806,1.59,N,025750,1000,837 억,,1478682,N,N,0,N,00,N
20240812,110334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,715,2,2,0.28,20755574,29273,79.20,705,716,704,926,500,713,709.03,1.84,0,3307,731,722,711,702,691,726,706,838,213,1000,510,1,1,80565149,576,-4.04,0.41,12,0.04,-177.00,1734.00,1030,20231122,-30.58,636,20240806,12.42,887,-19.39,20240110,636,12.42,20240806,1030,-30.58,20231122,636,12.42,20240806,1.59,N,025750,1000,837 억,,1478682,N,N,0,N,00,N
20240812,100331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,716,3,2,0.42,15975667,22586,61.11,705,716,704,926,500,713,707.33,1.84,0,3248,731,722,711,702,691,726,706,838,213,1000,510,1,1,80565149,577,-4.05,0.41,12,0.03,-177.00,1734.00,1030,20231122,-30.49,636,20240806,12.58,887,-19.28,20240110,636,12.58,20240806,1030,-30.49,20231122,636,12.58,20240806,1.59,N,025750,1000,837 억,,1478682,N,N,0,N,00,N
20240812,090331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,0,3,0.00,9328266,13232,35.80,705,713,704,926,500,713,704.98,1.84,0,577,731,722,711,702,691,726,706,838,213,1000,510,1,1,80565149,574,-4.03,0.41,12,0.02,-177.00,1734.00,1030,20231122,-30.78,636,20240806,12.11,887,-19.62,20240110,636,12.11,20240806,1030,-30.78,20231122,636,12.11,20240806,1.59,N,025750,1000,837 억,,1478682,N,N,0,N,00,N
20240809,160331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,18,2,2.59,26261358,36859,48.48,700,720,700,903,487,695,712.48,1.83,0,4349,718,706,693,681,668,700,675,838,208,1000,500,1,1,80565149,574,-4.03,0.41,12,0.05,-177.00,1734.00,1030,20231122,-30.78,636,20240806,12.11,887,-19.62,20240110,636,12.11,20240806,1030,-30.78,20231122,636,12.11,20240806,1.59,N,025750,1000,837 억,,1474817,N,N,0,N,00,N
20240809,150337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,714,19,2,2.73,25259667,35454,46.63,700,720,700,903,487,695,712.46,1.83,0,3943,718,706,693,681,668,700,675,838,208,1000,500,1,1,80565149,575,-4.03,0.41,12,0.04,-177.00,1734.00,1030,20231122,-30.68,636,20240806,12.26,887,-19.50,20240110,636,12.26,20240806,1030,-30.68,20231122,636,12.26,20240806,1.59,N,025750,1000,837 억,,1474817,N,N,0,N,00,N
20240809,140338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,18,2,2.59,24122544,33855,44.53,700,720,700,903,487,695,712.53,1.83,0,3515,718,706,693,681,668,700,675,838,208,1000,500,1,1,80565149,574,-4.03,0.41,12,0.04,-177.00,1734.00,1030,20231122,-30.78,636,20240806,12.11,887,-19.62,20240110,636,12.11,20240806,1030,-30.78,20231122,636,12.11,20240806,1.59,N,025750,1000,837 억,,1474817,N,N,0,N,00,N
20240809,130336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,15,2,2.16,21515841,30189,39.71,700,720,700,903,487,695,712.70,1.83,0,3033,718,706,693,681,668,700,675,838,208,1000,500,1,1,80565149,572,-4.01,0.41,12,0.04,-177.00,1734.00,1030,20231122,-31.07,636,20240806,11.64,887,-19.95,20240110,636,11.64,20240806,1030,-31.07,20231122,636,11.64,20240806,1.59,N,025750,1000,837 억,,1474817,N,N,0,N,00,N
20240809,120336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,18,2,2.59,20124234,28229,37.13,700,720,700,903,487,695,712.89,1.83,0,2316,718,706,693,681,668,700,675,838,208,1000,500,1,1,80565149,574,-4.03,0.41,12,0.04,-177.00,1734.00,1030,20231122,-30.78,636,20240806,12.11,887,-19.62,20240110,636,12.11,20240806,1030,-30.78,20231122,636,12.11,20240806,1.59,N,025750,1000,837 억,,1474817,N,N,0,N,00,N
20240809,110332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,15,2,2.16,19021932,26677,35.09,700,720,700,903,487,695,713.05,1.83,0,1410,718,706,693,681,668,700,675,838,208,1000,500,1,1,80565149,572,-4.01,0.41,12,0.03,-177.00,1734.00,1030,20231122,-31.07,636,20240806,11.64,887,-19.95,20240110,636,11.64,20240806,1030,-31.07,20231122,636,11.64,20240806,1.59,N,025750,1000,837 억,,1474817,N,N,0,N,00,N
20240809,100338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,23,2,3.31,11865527,16643,21.89,700,720,700,903,487,695,712.94,1.83,0,590,718,706,693,681,668,700,675,838,208,1000,500,1,1,80565149,578,-4.06,0.41,12,0.02,-177.00,1734.00,1030,20231122,-30.29,636,20240806,12.89,887,-19.05,20240110,636,12.89,20240806,1030,-30.29,20231122,636,12.89,20240806,1.59,N,025750,1000,837 억,,1474817,N,N,0,N,00,N
20240809,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,16,2,2.30,2814409,4014,5.28,700,711,700,903,487,695,701.15,1.83,0,300,718,706,693,681,668,700,675,838,208,1000,500,1,1,80565149,573,-4.02,0.41,12,0.00,-177.00,1734.00,1030,20231122,-30.97,636,20240806,11.79,887,-19.84,20240110,636,11.79,20240806,1030,-30.97,20231122,636,11.79,20240806,1.59,N,025750,1000,837 억,,1474817,N,N,0,N,00,N
20240808,160329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,695,-11,5,-1.56,52730440,76012,69.05,698,705,680,917,495,706,693.70,1.83,0,-580,763,734,700,671,637,749,686,838,211,1000,500,1,1,80565149,560,-3.93,0.40,12,0.09,-177.00,1734.00,1030,20231122,-32.52,636,20240806,9.28,887,-21.65,20240110,636,9.28,20240806,1030,-32.52,20231122,636,9.28,20240806,1.62,N,025750,1000,837 억,,1475662,N,N,0,N,00,N
20240808,150333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,702,-4,5,-0.57,49063197,70763,64.28,698,705,680,917,495,706,693.35,1.83,0,20,763,734,700,671,637,749,686,838,211,1000,500,1,1,80565149,566,-3.97,0.40,12,0.09,-177.00,1734.00,1030,20231122,-31.84,636,20240806,10.38,887,-20.86,20240110,636,10.38,20240806,1030,-31.84,20231122,636,10.38,20240806,1.62,N,025750,1000,837 억,,1475662,N,N,0,N,00,N
20240808,140332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,700,-6,5,-0.85,42169515,60943,55.36,698,705,680,917,495,706,691.95,1.83,0,-155,763,734,700,671,637,749,686,838,211,1000,500,1,1,80565149,564,-3.95,0.40,12,0.08,-177.00,1734.00,1030,20231122,-32.04,636,20240806,10.06,887,-21.08,20240110,636,10.06,20240806,1030,-32.04,20231122,636,10.06,20240806,1.62,N,025750,1000,837 억,,1475662,N,N,0,N,00,N
20240808,130334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,700,-6,5,-0.85,39490847,57111,51.88,698,705,680,917,495,706,691.48,1.83,0,-1172,763,734,700,671,637,749,686,838,211,1000,500,1,1,80565149,564,-3.95,0.40,12,0.07,-177.00,1734.00,1030,20231122,-32.04,636,20240806,10.06,887,-21.08,20240110,636,10.06,20240806,1030,-32.04,20231122,636,10.06,20240806,1.62,N,025750,1000,837 억,,1475662,N,N,0,N,00,N
20240808,120337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,695,-11,5,-1.56,29482406,42785,38.87,698,705,680,917,495,706,689.08,1.83,0,-1332,763,734,700,671,637,749,686,838,211,1000,500,1,1,80565149,560,-3.93,0.40,12,0.05,-177.00,1734.00,1030,20231122,-32.52,636,20240806,9.28,887,-21.65,20240110,636,9.28,20240806,1030,-32.52,20231122,636,9.28,20240806,1.62,N,025750,1000,837 억,,1475662,N,N,0,N,00,N
20240808,110334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,685,-21,5,-2.97,19477601,28307,25.71,698,705,680,917,495,706,688.08,1.83,0,-1210,763,734,700,671,637,749,686,838,211,1000,500,1,1,80565149,552,-3.87,0.40,12,0.04,-177.00,1734.00,1030,20231122,-33.50,636,20240806,7.70,887,-22.77,20240110,636,7.70,20240806,1030,-33.50,20231122,636,7.70,20240806,1.62,N,025750,1000,837 억,,1475662,N,N,0,N,00,N
20240808,100332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,688,-18,5,-2.55,15155362,22013,20.00,698,705,680,917,495,706,688.47,1.83,0,-1373,763,734,700,671,637,749,686,838,211,1000,500,1,1,80565149,554,-3.89,0.40,12,0.03,-177.00,1734.00,1030,20231122,-33.20,636,20240806,8.18,887,-22.44,20240110,636,8.18,20240806,1030,-33.20,20231122,636,8.18,20240806,1.62,N,025750,1000,837 억,,1475662,N,N,0,N,00,N
20240808,090330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,704,-2,5,-0.28,1697648,2432,2.21,698,705,698,917,495,706,698.05,1.83,0,461,763,734,700,671,637,749,686,838,211,1000,500,1,1,80565149,567,-3.98,0.41,12,0.00,-177.00,1734.00,1030,20231122,-31.65,636,20240806,10.69,887,-20.63,20240110,636,10.69,20240806,1030,-31.65,20231122,636,10.69,20240806,1.62,N,025750,1000,837 억,,1475662,N,N,0,N,00,N
20240807,160325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,706,20,2,2.92,74314171,107404,59.28,666,729,666,891,481,686,691.86,1.83,0,377,722,704,670,652,618,713,661,838,205,1000,490,1,1,80565149,569,-3.99,0.41,12,0.13,-177.00,1734.00,1030,20231122,-31.46,636,20240806,11.01,887,-20.41,20240110,636,11.01,20240806,1030,-31.46,20231122,636,11.01,20240806,1.66,N,025750,1000,837 억,,1475351,N,N,0,N,00,N
20240807,150329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,709,23,2,3.35,71763877,103783,57.28,666,729,666,891,481,686,691.48,1.83,0,-490,722,704,670,652,618,713,661,838,205,1000,490,1,1,80565149,571,-4.01,0.41,12,0.13,-177.00,1734.00,1030,20231122,-31.17,636,20240806,11.48,887,-20.07,20240110,636,11.48,20240806,1030,-31.17,20231122,636,11.48,20240806,1.66,N,025750,1000,837 억,,1475351,N,N,0,N,00,N
20240807,140333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,716,30,2,4.37,67275622,97431,53.78,666,729,666,891,481,686,690.50,1.83,0,-669,722,704,670,652,618,713,661,838,205,1000,490,1,1,80565149,577,-4.05,0.41,12,0.12,-177.00,1734.00,1030,20231122,-30.49,636,20240806,12.58,887,-19.28,20240110,636,12.58,20240806,1030,-30.49,20231122,636,12.58,20240806,1.66,N,025750,1000,837 억,,1475351,N,N,0,N,00,N
20240807,130332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,709,23,2,3.35,62008845,90033,49.69,666,729,666,891,481,686,688.73,1.83,0,-819,722,704,670,652,618,713,661,838,205,1000,490,1,1,80565149,571,-4.01,0.41,12,0.11,-177.00,1734.00,1030,20231122,-31.17,636,20240806,11.48,887,-20.07,20240110,636,11.48,20240806,1030,-31.17,20231122,636,11.48,20240806,1.66,N,025750,1000,837 억,,1475351,N,N,0,N,00,N
20240807,120333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,24,2,3.50,59183210,86047,47.49,666,729,666,891,481,686,687.80,1.83,0,-877,722,704,670,652,618,713,661,838,205,1000,490,1,1,80565149,572,-4.01,0.41,12,0.11,-177.00,1734.00,1030,20231122,-31.07,636,20240806,11.64,887,-19.95,20240110,636,11.64,20240806,1030,-31.07,20231122,636,11.64,20240806,1.66,N,025750,1000,837 억,,1475351,N,N,0,N,00,N
20240807,110332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,717,31,2,4.52,51884024,75870,41.88,666,729,666,891,481,686,683.85,1.83,0,-608,722,704,670,652,618,713,661,838,205,1000,490,1,1,80565149,578,-4.05,0.41,12,0.09,-177.00,1734.00,1030,20231122,-30.39,636,20240806,12.74,887,-19.17,20240110,636,12.74,20240806,1030,-30.39,20231122,636,12.74,20240806,1.66,N,025750,1000,837 억,,1475351,N,N,0,N,00,N
20240807,100328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,693,7,2,1.02,37121501,55049,30.38,666,700,666,891,481,686,674.34,1.83,0,70,722,704,670,652,618,713,661,838,205,1000,490,1,1,80565149,558,-3.92,0.40,12,0.07,-177.00,1734.00,1030,20231122,-32.72,636,20240806,8.96,887,-21.87,20240110,636,8.96,20240806,1030,-32.72,20231122,636,8.96,20240806,1.66,N,025750,1000,837 억,,1475351,N,N,0,N,00,N
20240807,090328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,-10,5,-1.46,21366831,31987,17.65,666,676,666,891,481,686,667.98,1.83,0,1294,722,704,670,652,618,713,661,838,205,1000,490,1,1,80565149,545,-3.82,0.39,12,0.04,-177.00,1734.00,1030,20231122,-34.37,636,20240806,6.29,887,-23.79,20240110,636,6.29,20240806,1030,-34.37,20231122,636,6.29,20240806,1.66,N,025750,1000,837 억,,1475351,N,N,0,N,00,N
20240806,160326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,686,25,2,3.78,111414587,166942,41.86,636,688,636,859,463,661,667.51,1.83,0,2853,787,723,687,623,587,706,606,838,198,1000,470,1,1,80565149,553,-3.88,0.40,12,0.21,-177.00,1734.00,1030,20231122,-33.40,636,20240806,7.86,887,-22.66,20240110,636,7.86,20240806,1030,-33.40,20231122,636,7.86,20240806,1.68,N,025750,1000,837 억,,1472415,N,N,0,N,00,N
20240806,150330,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,684,23,2,3.48,103846866,155892,39.09,636,688,636,859,463,661,666.27,1.83,0,2858,787,723,687,623,587,706,606,838,198,1000,470,1,1,80565149,551,-3.86,0.39,12,0.19,-177.00,1734.00,1030,20231122,-33.59,636,20240806,7.55,887,-22.89,20240110,636,7.55,20240806,1030,-33.59,20231122,636,7.55,20240806,1.68,N,025750,1000,837 억,,1472415,N,N,0,N,00,N
20240806,140327,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,680,19,2,2.87,99948755,150181,37.66,636,688,636,859,463,661,665.63,1.83,0,2048,787,723,687,623,587,706,606,838,198,1000,470,1,1,80565149,548,-3.84,0.39,12,0.19,-177.00,1734.00,1030,20231122,-33.98,636,20240806,6.92,887,-23.34,20240110,636,6.92,20240806,1030,-33.98,20231122,636,6.92,20240806,1.68,N,025750,1000,837 억,,1472415,N,N,0,N,00,N
20240806,130329,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,685,24,2,3.63,97287677,146272,36.68,636,688,636,859,463,661,665.22,1.83,0,2022,787,723,687,623,587,706,606,838,198,1000,470,1,1,80565149,552,-3.87,0.40,12,0.18,-177.00,1734.00,1030,20231122,-33.50,636,20240806,7.70,887,-22.77,20240110,636,7.70,20240806,1030,-33.50,20231122,636,7.70,20240806,1.68,N,025750,1000,837 억,,1472415,N,N,0,N,00,N
20240806,120329,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,682,21,2,3.18,94302782,141895,35.58,636,688,636,859,463,661,664.69,1.83,0,1288,787,723,687,623,587,706,606,838,198,1000,470,1,1,80565149,549,-3.85,0.39,12,0.18,-177.00,1734.00,1030,20231122,-33.79,636,20240806,7.23,887,-23.11,20240110,636,7.23,20240806,1030,-33.79,20231122,636,7.23,20240806,1.68,N,025750,1000,837 억,,1472415,N,N,0,N,00,N
20240806,110328,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,679,18,2,2.72,90718642,136592,34.25,636,688,636,859,463,661,664.24,1.83,0,313,787,723,687,623,587,706,606,838,198,1000,470,1,1,80565149,547,-3.84,0.39,12,0.17,-177.00,1734.00,1030,20231122,-34.08,636,20240806,6.76,887,-23.45,20240110,636,6.76,20240806,1030,-34.08,20231122,636,6.76,20240806,1.68,N,025750,1000,837 억,,1472415,N,N,0,N,00,N
20240806,100326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,685,24,2,3.63,84661390,127675,32.01,636,688,636,859,463,661,663.16,1.83,0,1460,787,723,687,623,587,706,606,838,198,1000,470,1,1,80565149,552,-3.87,0.40,12,0.16,-177.00,1734.00,1030,20231122,-33.50,636,20240806,7.70,887,-22.77,20240110,636,7.70,20240806,1030,-33.50,20231122,636,7.70,20240806,1.68,N,025750,1000,837 억,,1472415,N,N,0,N,00,N
20240806,090326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,667,6,2,0.91,33047982,51377,12.88,636,667,636,859,463,661,641.93,1.83,0,-7453,787,723,687,623,587,706,606,838,198,1000,470,1,1,80565149,537,-3.77,0.38,12,0.06,-177.00,1734.00,1030,20231122,-35.24,636,20240806,4.87,887,-24.80,20240110,636,4.87,20240806,1030,-35.24,20231122,636,4.87,20240806,1.68,N,025750,1000,837 억,,1472415,N,N,0,N,00,N
20240805,160323,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,661,-91,5,-12.10,275183584,394080,562.09,744,751,651,977,527,752,698.31,1.84,0,-12543,771,761,753,743,735,757,739,838,225,1000,540,1,1,80565149,533,-3.73,0.38,12,0.49,-177.00,1734.00,1030,20231122,-35.83,651,20240805,1.54,887,-25.48,20240110,651,1.54,20240805,1030,-35.83,20231122,651,1.54,20240805,1.68,N,025750,1000,837 억,,1485139,N,N,76,N,00,N
20240805,150326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,668,-84,5,-11.17,254288553,362541,517.10,744,751,651,977,527,752,701.41,1.84,0,-11630,771,761,753,743,735,757,739,838,225,1000,540,1,1,80565149,538,-3.77,0.39,12,0.45,-177.00,1734.00,1030,20231122,-35.15,651,20240805,2.61,887,-24.69,20240110,651,2.61,20240805,1030,-35.15,20231122,651,2.61,20240805,1.68,N,025750,1000,837 억,,1485139,N,N,76,N,00,N
20240805,140327,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,673,-79,5,-10.51,212142707,298891,426.32,744,751,673,977,527,752,709.77,1.84,0,-10013,771,761,753,743,735,757,739,838,225,1000,540,1,1,80565149,542,-3.80,0.39,12,0.37,-177.00,1734.00,1030,20231122,-34.66,673,20240805,0.00,887,-24.13,20240110,673,0.00,20240805,1030,-34.66,20231122,673,0.00,20240805,1.68,N,025750,1000,837 억,,1485139,N,N,76,N,00,N
20240805,130325,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,700,-52,5,-6.91,146674187,203548,290.33,744,751,700,977,527,752,720.59,1.84,0,-12238,771,761,753,743,735,757,739,838,225,1000,540,1,1,80565149,564,-3.95,0.40,12,0.25,-177.00,1734.00,1030,20231122,-32.04,700,20240805,0.00,887,-21.08,20240110,700,0.00,20240805,1030,-32.04,20231122,700,0.00,20240805,1.68,N,025750,1000,837 억,,1485139,N,N,76,N,00,N
20240805,120325,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,712,-40,5,-5.32,106382915,146621,209.13,744,751,710,977,527,752,725.56,1.84,0,-6718,771,761,753,743,735,757,739,838,225,1000,540,1,1,80565149,574,-4.02,0.41,12,0.18,-177.00,1734.00,1030,20231122,-30.87,710,20240805,0.28,887,-19.73,20240110,710,0.28,20240805,1030,-30.87,20231122,710,0.28,20240805,1.68,N,025750,1000,837 억,,1485139,N,N,76,N,00,N
20240805,110329,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,720,-32,5,-4.26,84359085,115790,165.15,744,751,718,977,527,752,728.55,1.84,0,-2293,771,761,753,743,735,757,739,838,225,1000,540,1,1,80565149,580,-4.07,0.42,12,0.14,-177.00,1734.00,1030,20231122,-30.10,718,20240805,0.28,887,-18.83,20240110,718,0.28,20240805,1030,-30.10,20231122,718,0.28,20240805,1.68,N,025750,1000,837 억,,1485139,N,N,76,N,00,N
20240805,100324,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,736,-16,5,-2.13,38251208,52041,74.23,744,751,730,977,527,752,735.02,1.84,0,-2119,771,761,753,743,735,757,739,838,225,1000,540,1,1,80565149,593,-4.16,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.54,730,20240805,0.82,887,-17.02,20240110,730,0.82,20240805,1030,-28.54,20231122,730,0.82,20240805,1.68,N,025750,1000,837 억,,1485139,N,N,76,N,00,N
20240805,090322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,-10,5,-1.33,3177834,4279,6.10,744,751,742,977,527,752,742.66,1.84,0,-1089,771,761,753,743,735,757,739,838,225,1000,540,1,1,80565149,598,-4.19,0.43,12,0.01,-177.00,1734.00,1030,20231122,-27.96,733,20240710,1.23,887,-16.35,20240110,733,1.23,20240710,1030,-27.96,20231122,733,1.23,20240710,1.68,N,025750,1000,837 억,,1485139,N,N,76,N,00,N
20240802,160319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-11,5,-1.44,52229271,69473,59.02,759,763,745,991,535,763,751.79,1.85,0,-2299,774,768,759,753,744,771,756,838,228,1000,540,1,1,80565149,606,-4.25,0.43,12,0.09,-177.00,1734.00,1030,20231122,-26.99,733,20240710,2.59,887,-15.22,20240110,733,2.59,20240710,1030,-26.99,20231122,733,2.59,20240710,1.69,N,025750,1000,837 억,,1487436,N,N,76,N,00,N
20240802,150317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-11,5,-1.44,39709837,52708,44.78,759,763,748,991,535,763,753.39,1.85,0,-2298,774,768,759,753,744,771,756,838,228,1000,540,1,1,80565149,606,-4.25,0.43,12,0.07,-177.00,1734.00,1030,20231122,-26.99,733,20240710,2.59,887,-15.22,20240110,733,2.59,20240710,1030,-26.99,20231122,733,2.59,20240710,1.69,N,025750,1000,837 억,,1487436,N,N,135,N,00,N
20240802,140322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,-12,5,-1.57,30648747,40602,34.49,759,763,749,991,535,763,754.86,1.85,0,-2173,774,768,759,753,744,771,756,838,228,1000,540,1,1,80565149,605,-4.24,0.43,12,0.05,-177.00,1734.00,1030,20231122,-27.09,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1030,-27.09,20231122,733,2.46,20240710,1.69,N,025750,1000,837 억,,1487436,N,N,135,N,00,N
20240802,130322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-9,5,-1.18,27175906,35971,30.56,759,763,750,991,535,763,755.49,1.85,0,-2169,774,768,759,753,744,771,756,838,228,1000,540,1,1,80565149,607,-4.26,0.43,12,0.04,-177.00,1734.00,1030,20231122,-26.80,733,20240710,2.86,887,-14.99,20240110,733,2.86,20240710,1030,-26.80,20231122,733,2.86,20240710,1.69,N,025750,1000,837 억,,1487436,N,N,135,N,00,N
20240802,120321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-9,5,-1.18,27077322,35840,30.45,759,763,750,991,535,763,755.51,1.85,0,-2118,774,768,759,753,744,771,756,838,228,1000,540,1,1,80565149,607,-4.26,0.43,12,0.04,-177.00,1734.00,1030,20231122,-26.80,733,20240710,2.86,887,-14.99,20240110,733,2.86,20240710,1030,-26.80,20231122,733,2.86,20240710,1.69,N,025750,1000,837 억,,1487436,N,N,135,N,00,N
20240802,110321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,-2,5,-0.26,10466235,13820,11.74,759,763,753,991,535,763,757.33,1.85,0,176,774,768,759,753,744,771,756,838,228,1000,540,1,1,80565149,613,-4.30,0.44,12,0.02,-177.00,1734.00,1030,20231122,-26.12,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1030,-26.12,20231122,733,3.82,20240710,1.69,N,025750,1000,837 억,,1487436,N,N,135,N,00,N
20240802,100318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,-3,5,-0.39,6442905,8514,7.23,759,763,753,991,535,763,756.74,1.85,0,239,774,768,759,753,744,771,756,838,228,1000,540,1,1,80565149,612,-4.29,0.44,12,0.01,-177.00,1734.00,1030,20231122,-26.21,733,20240710,3.68,887,-14.32,20240110,733,3.68,20240710,1030,-26.21,20231122,733,3.68,20240710,1.69,N,025750,1000,837 억,,1487436,N,N,135,N,00,N
20240802,090323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,0,3,0.00,846309,1115,0.95,759,763,759,991,535,763,759.02,1.85,0,-163,774,768,759,753,744,771,756,838,228,1000,540,1,1,80565149,615,-4.31,0.44,12,0.00,-177.00,1734.00,1030,20231122,-25.92,733,20240710,4.09,887,-13.98,20240110,733,4.09,20240710,1030,-25.92,20231122,733,4.09,20240710,1.69,N,025750,1000,837 억,,1487436,N,N,135,N,00,N
20240801,160318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,1,2,0.13,89199066,117609,127.14,761,765,750,990,534,762,758.43,1.84,0,6728,774,767,757,750,740,771,754,838,228,1000,540,1,1,80565149,615,-4.31,0.44,12,0.15,-177.00,1734.00,1030,20231122,-25.92,733,20240710,4.09,887,-13.98,20240110,733,4.09,20240710,1030,-25.92,20231122,733,4.09,20240710,1.70,N,025750,1000,837 억,,1479926,N,N,135,N,00,N
20240801,150325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,-2,5,-0.26,81025231,106855,115.52,761,765,750,990,534,762,758.27,1.84,0,6899,774,767,757,750,740,771,754,838,228,1000,540,1,1,80565149,612,-4.29,0.44,12,0.13,-177.00,1734.00,1030,20231122,-26.21,733,20240710,3.68,887,-14.32,20240110,733,3.68,20240710,1030,-26.21,20231122,733,3.68,20240710,1.70,N,025750,1000,837 억,,1479926,N,N,129,N,00,N
20240801,140324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,-2,5,-0.26,36741484,48161,52.06,761,765,759,990,534,762,762.89,1.84,0,6787,774,767,757,750,740,771,754,838,228,1000,540,1,1,80565149,612,-4.29,0.44,12,0.06,-177.00,1734.00,1030,20231122,-26.21,733,20240710,3.68,887,-14.32,20240110,733,3.68,20240710,1030,-26.21,20231122,733,3.68,20240710,1.70,N,025750,1000,837 억,,1479926,N,N,129,N,00,N
20240801,130320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,2,2,0.26,29188709,38235,41.33,761,765,761,990,534,762,763.40,1.84,0,4111,774,767,757,750,740,771,754,838,228,1000,540,1,1,80565149,616,-4.32,0.44,12,0.05,-177.00,1734.00,1030,20231122,-25.83,733,20240710,4.23,887,-13.87,20240110,733,4.23,20240710,1030,-25.83,20231122,733,4.23,20240710,1.70,N,025750,1000,837 억,,1479926,N,N,129,N,00,N
20240801,120321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,1,2,0.13,12559951,16464,17.80,761,765,761,990,534,762,762.87,1.84,0,1655,774,767,757,750,740,771,754,838,228,1000,540,1,1,80565149,615,-4.31,0.44,12,0.02,-177.00,1734.00,1030,20231122,-25.92,733,20240710,4.09,887,-13.98,20240110,733,4.09,20240710,1030,-25.92,20231122,733,4.09,20240710,1.70,N,025750,1000,837 억,,1479926,N,N,129,N,00,N
20240801,110323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,1,2,0.13,10484103,13743,14.86,761,765,761,990,534,762,762.87,1.84,0,987,774,767,757,750,740,771,754,838,228,1000,540,1,1,80565149,615,-4.31,0.44,12,0.02,-177.00,1734.00,1030,20231122,-25.92,733,20240710,4.09,887,-13.98,20240110,733,4.09,20240710,1030,-25.92,20231122,733,4.09,20240710,1.70,N,025750,1000,837 억,,1479926,N,N,129,N,00,N
20240801,100321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,2,2,0.26,6558161,8593,9.29,761,765,761,990,534,762,763.20,1.84,0,907,774,767,757,750,740,771,754,838,228,1000,540,1,1,80565149,616,-4.32,0.44,12,0.01,-177.00,1734.00,1030,20231122,-25.83,733,20240710,4.23,887,-13.87,20240110,733,4.23,20240710,1030,-25.83,20231122,733,4.23,20240710,1.70,N,025750,1000,837 억,,1479926,N,N,129,N,00,N
20240801,090316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,0,3,0.00,51757,68,0.07,761,762,761,990,534,762,761.13,1.84,0,-8,774,767,757,750,740,771,754,838,228,1000,540,1,1,80565149,614,-4.31,0.44,12,0.00,-177.00,1734.00,1030,20231122,-26.02,733,20240710,3.96,887,-14.09,20240110,733,3.96,20240710,1030,-26.02,20231122,733,3.96,20240710,1.70,N,025750,1000,837 억,,1479926,N,N,129,N,00,N