KissMeData/006740/price/prices-20230601.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
20230630,160213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23800,50,2,0.21,30920944900,1289374,99.88,24150,24350,23550,30850,16650,23750,23981.37,1.14,0,-72555,24916,24332,24016,23432,23116,24175,23275,244,7100,500,16620,50,1,46482148,11063,155.56,8.66,12,2.77,153.00,2747.00,25050,20230628,-4.99,2731,20221021,771.48,25050,-4.99,20230628,5269,351.70,20230102,30900,-22.98,20230418,6350,274.80,20221021,6.71,N,006740,500,243 억,,529732,N,N,4,N,00,N
20230630,150214,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23750,0,3,0.00,29508032800,1230125,95.29,24150,24350,23550,30850,16650,23750,23987.83,1.14,0,-67829,24916,24332,24016,23432,23116,24175,23275,244,7100,500,16620,50,1,46482148,11040,155.23,8.65,12,2.65,153.00,2747.00,25050,20230628,-5.19,2731,20221021,769.64,25050,-5.19,20230628,5269,350.75,20230102,30900,-23.14,20230418,6350,274.02,20221021,6.71,N,006740,500,243 억,,529732,N,N,4,N,00,N
20230630,140214,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23900,150,2,0.63,19154767650,796408,61.69,24150,24350,23550,30850,16650,23750,24051.45,1.14,0,-18186,24916,24332,24016,23432,23116,24175,23275,244,7100,500,16620,50,1,46482148,11109,156.21,8.70,12,1.71,153.00,2747.00,25050,20230628,-4.59,2731,20221021,775.14,25050,-4.59,20230628,5269,353.60,20230102,30900,-22.65,20230418,6350,276.38,20221021,6.71,N,006740,500,243 억,,529732,N,N,4,N,00,N
20230630,130214,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23900,150,2,0.63,19059880900,792434,61.38,24150,24350,23550,30850,16650,23750,24052.33,1.14,0,-16193,24916,24332,24016,23432,23116,24175,23275,244,7100,500,16620,50,1,46482148,11109,156.21,8.70,12,1.70,153.00,2747.00,25050,20230628,-4.59,2731,20221021,775.14,25050,-4.59,20230628,5269,353.60,20230102,30900,-22.65,20230418,6350,276.38,20221021,6.71,N,006740,500,243 억,,529732,N,N,4,N,00,N
20230630,120213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24050,300,2,1.26,17256906650,717233,55.56,24150,24350,23550,30850,16650,23750,24060.39,1.14,0,-12925,24916,24332,24016,23432,23116,24175,23275,244,7100,500,16620,50,1,46482148,11179,157.19,8.76,12,1.54,153.00,2747.00,25050,20230628,-3.99,2731,20221021,780.63,25050,-3.99,20230628,5269,356.44,20230102,30900,-22.17,20230418,6350,278.74,20221021,6.71,N,006740,500,243 억,,529732,N,N,4,N,00,N
20230630,110214,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24000,250,2,1.05,7556848250,313843,24.31,24150,24350,23550,30850,16650,23750,24078.43,1.14,0,9228,24916,24332,24016,23432,23116,24175,23275,244,7100,500,16620,50,1,46482148,11156,156.86,8.74,12,0.68,153.00,2747.00,25050,20230628,-4.19,2731,20221021,778.80,25050,-4.19,20230628,5269,355.49,20230102,30900,-22.33,20230418,6350,277.95,20221021,6.71,N,006740,500,243 억,,529732,N,N,4,N,00,N
20230630,100213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24250,500,2,2.11,6727664850,279337,21.64,24150,24350,23550,30850,16650,23750,24084.40,1.14,0,9093,24916,24332,24016,23432,23116,24175,23275,244,7100,500,16620,50,1,46482148,11272,158.50,8.83,12,0.60,153.00,2747.00,25050,20230628,-3.19,2731,20221021,787.95,25050,-3.19,20230628,5269,360.24,20230102,30900,-21.52,20230418,6350,281.89,20221021,6.71,N,006740,500,243 억,,529732,N,N,4,N,00,N
20230630,090215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23800,50,2,0.21,2620750,109,0.01,24150,24150,23800,30850,16650,23750,24043.58,1.14,0,1,24916,24332,24016,23432,23116,24175,23275,244,7100,500,16620,50,1,46482148,11063,155.56,8.66,12,0.00,153.00,2747.00,25050,20230628,-4.99,2731,20221021,771.48,25050,-4.99,20230628,5269,351.70,20230102,30900,-22.98,20230418,6350,274.80,20221021,6.71,N,006740,500,243 억,,529732,N,N,4,N,00,N
20230629,160214,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23750,-550,5,-2.26,31198437100,1290825,73.85,24400,24600,23700,31550,17050,24300,24169.38,1.52,0,-172790,26200,25250,24100,23150,22000,25350,23250,244,7250,500,17010,50,1,46482148,11040,155.23,8.65,12,2.78,153.00,2747.00,25050,20230628,-5.19,2731,20221021,769.64,25050,-5.19,20230628,5269,350.75,20230102,30900,-23.14,20230418,6350,274.02,20221021,6.81,N,006740,500,243 억,,706593,N,N,4,N,00,N
20230629,150212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23950,-350,5,-1.44,30350137450,1255297,71.82,24400,24600,23700,31550,17050,24300,24177.65,1.52,0,-168129,26200,25250,24100,23150,22000,25350,23250,244,7250,500,17010,50,1,46482148,11132,156.54,8.72,12,2.70,153.00,2747.00,25050,20230628,-4.39,2731,20221021,776.97,25050,-4.39,20230628,5269,354.55,20230102,30900,-22.49,20230418,6350,277.17,20221021,6.81,N,006740,500,243 억,,706593,N,N,0,N,00,N
20230629,140212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24000,-300,5,-1.23,26225128950,1083354,61.98,24400,24600,23750,31550,17050,24300,24207.35,1.52,0,-131532,26200,25250,24100,23150,22000,25350,23250,244,7250,500,17010,50,1,46482148,11156,156.86,8.74,12,2.33,153.00,2747.00,25050,20230628,-4.19,2731,20221021,778.80,25050,-4.19,20230628,5269,355.49,20230102,30900,-22.33,20230418,6350,277.95,20221021,6.81,N,006740,500,243 억,,706593,N,N,0,N,00,N
20230629,130212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24050,-250,5,-1.03,18872573250,776682,44.44,24400,24600,23900,31550,17050,24300,24298.97,1.52,0,-52816,26200,25250,24100,23150,22000,25350,23250,244,7250,500,17010,50,1,46482148,11179,157.19,8.76,12,1.67,153.00,2747.00,25050,20230628,-3.99,2731,20221021,780.63,25050,-3.99,20230628,5269,356.44,20230102,30900,-22.17,20230418,6350,278.74,20221021,6.81,N,006740,500,243 억,,706593,N,N,0,N,00,N
20230629,120213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24300,0,3,0.00,15497139900,636629,36.42,24400,24600,23900,31550,17050,24300,24342.50,1.52,0,-1898,26200,25250,24100,23150,22000,25350,23250,244,7250,500,17010,50,1,46482148,11295,158.82,8.85,12,1.37,153.00,2747.00,25050,20230628,-2.99,2731,20221021,789.78,25050,-2.99,20230628,5269,361.19,20230102,30900,-21.36,20230418,6350,282.68,20221021,6.81,N,006740,500,243 억,,706593,N,N,0,N,00,N
20230629,110213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24300,0,3,0.00,10535045100,432819,24.76,24400,24600,23900,31550,17050,24300,24340.53,1.52,0,-18487,26200,25250,24100,23150,22000,25350,23250,244,7250,500,17010,50,1,46482148,11295,158.82,8.85,12,0.93,153.00,2747.00,25050,20230628,-2.99,2731,20221021,789.78,25050,-2.99,20230628,5269,361.19,20230102,30900,-21.36,20230418,6350,282.68,20221021,6.81,N,006740,500,243 억,,706593,N,N,0,N,00,N
20230629,100214,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24400,100,2,0.41,4472850400,184270,10.54,24400,24550,23900,31550,17050,24300,24273.35,1.52,0,-49308,26200,25250,24100,23150,22000,25350,23250,244,7250,500,17010,50,1,46482148,11342,159.48,8.88,12,0.40,153.00,2747.00,25050,20230628,-2.59,2731,20221021,793.45,25050,-2.59,20230628,5269,363.09,20230102,30900,-21.04,20230418,6350,284.25,20221021,6.81,N,006740,500,243 억,,706593,N,N,0,N,00,N
20230629,090213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24150,-150,5,-0.62,254269900,10493,0.60,24400,24400,24050,31550,17050,24300,24232.27,1.52,0,-8080,26200,25250,24100,23150,22000,25350,23250,244,7250,500,17010,50,1,46482148,11225,157.84,8.79,12,0.02,153.00,2747.00,25050,20230628,-3.59,2731,20221021,784.29,25050,-3.59,20230628,5269,358.34,20230102,30900,-21.84,20230418,6350,280.31,20221021,6.81,N,006740,500,243 억,,706593,N,N,0,N,00,N
20230628,160212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24300,50,2,0.21,42752962200,1746809,122.71,24300,25050,22950,31500,17000,24250,24474.90,2.01,0,-172640,25250,24750,24100,23600,22950,25000,23850,244,7250,500,16970,50,1,46482148,11295,158.82,8.85,12,3.76,153.00,2747.00,25050,20230628,-2.99,2731,20221021,789.78,25050,-2.99,20230628,5269,361.19,20230102,30900,-21.36,20230418,6350,282.68,20221021,6.90,N,006740,500,243 억,,935214,N,N,3,N,00,N
20230628,150213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24300,50,2,0.21,42212463150,1724503,121.14,24300,25050,22950,31500,17000,24250,24478.05,2.01,0,-169437,25250,24750,24100,23600,22950,25000,23850,244,7250,500,16970,50,1,46482148,11295,158.82,8.85,12,3.71,153.00,2747.00,25050,20230628,-2.99,2731,20221021,789.78,25050,-2.99,20230628,5269,361.19,20230102,30900,-21.36,20230418,6350,282.68,20221021,6.90,N,006740,500,243 억,,935214,N,N,3,N,00,N
20230628,140212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24450,200,2,0.82,41632709950,1700719,119.47,24300,25050,22950,31500,17000,24250,24479.48,2.01,0,-166442,25250,24750,24100,23600,22950,25000,23850,244,7250,500,16970,50,1,46482148,11365,159.80,8.90,12,3.66,153.00,2747.00,25050,20230628,-2.40,2731,20221021,795.28,25050,-2.40,20230628,5269,364.03,20230102,30900,-20.87,20230418,6350,285.04,20221021,6.90,N,006740,500,243 억,,935214,N,N,3,N,00,N
20230628,130212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24400,150,2,0.62,38226377150,1560867,109.64,24300,25050,22950,31500,17000,24250,24490.48,2.01,0,-184131,25250,24750,24100,23600,22950,25000,23850,244,7250,500,16970,50,1,46482148,11342,159.48,8.88,12,3.36,153.00,2747.00,25050,20230628,-2.59,2731,20221021,793.45,25050,-2.59,20230628,5269,363.09,20230102,30900,-21.04,20230418,6350,284.25,20221021,6.90,N,006740,500,243 억,,935214,N,N,3,N,00,N
20230628,120159,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24250,0,3,0.00,30148126850,1227519,86.23,24300,25050,22950,31500,17000,24250,24560.21,2.01,0,-142876,25250,24750,24100,23600,22950,25000,23850,244,7250,500,16970,50,1,46482148,11272,158.50,8.83,12,2.64,153.00,2747.00,25050,20230628,-3.19,2731,20221021,787.95,25050,-3.19,20230628,5269,360.24,20230102,30900,-21.52,20230418,6350,281.89,20221021,6.90,N,006740,500,243 억,,935214,N,N,3,N,00,N
20230628,110213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24750,500,2,2.06,18795246450,762957,53.59,24300,25050,24250,31500,17000,24250,24634.74,2.01,0,23794,25250,24750,24100,23600,22950,25000,23850,244,7250,500,16970,50,1,46482148,11504,161.76,9.01,12,1.64,153.00,2747.00,25050,20230628,-1.20,2731,20221021,806.26,25050,-1.20,20230628,5269,369.73,20230102,30900,-19.90,20230418,6350,289.76,20221021,6.90,N,006740,500,243 억,,935214,N,N,3,N,00,N
20230628,100212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24650,400,2,1.65,6812913200,276030,19.39,24300,25050,24250,31500,17000,24250,24681.79,2.01,0,79183,25250,24750,24100,23600,22950,25000,23850,244,7250,500,16970,50,1,46482148,11458,161.11,8.97,12,0.59,153.00,2747.00,25050,20230628,-1.60,2731,20221021,802.60,25050,-1.60,20230628,5269,367.83,20230102,30900,-20.23,20230418,6350,288.19,20221021,6.90,N,006740,500,243 억,,935214,N,N,3,N,00,N
20230628,090211,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,25000,750,2,3.09,1322670500,53711,3.77,24300,25000,24250,31500,17000,24250,24625.69,2.01,0,12727,25250,24750,24100,23600,22950,25000,23850,244,7250,500,16970,50,1,46482148,11621,163.40,9.10,12,0.12,153.00,2747.00,25000,20230628,0.00,2731,20221021,815.42,25000,0.00,20230628,5269,374.47,20230102,30900,-19.09,20230418,6350,293.70,20221021,6.90,N,006740,500,243 억,,935214,N,N,3,N,00,N
20230627,160213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24250,450,2,1.89,33213020350,1376826,118.69,23800,24600,23450,30900,16700,23800,24122.87,1.21,0,318467,24400,24100,23750,23450,23100,23925,23275,244,7100,500,16660,50,1,46482148,11272,158.50,8.83,12,2.96,153.00,2747.00,24600,20230627,-1.42,2731,20221021,787.95,24600,-1.42,20230627,5269,360.24,20230102,30900,-21.52,20230418,6350,281.89,20221021,7.04,N,006740,500,243 억,,560660,N,N,3,N,00,N
20230627,150213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24200,400,2,1.68,32903792400,1364072,117.59,23800,24600,23450,30900,16700,23800,24121.74,1.21,0,314846,24400,24100,23750,23450,23100,23925,23275,244,7100,500,16660,50,1,46482148,11249,158.17,8.81,12,2.93,153.00,2747.00,24600,20230627,-1.63,2731,20221021,786.12,24600,-1.63,20230627,5269,359.29,20230102,30900,-21.68,20230418,6350,281.10,20221021,7.04,N,006740,500,243 억,,560660,N,N,16,N,00,N
20230627,140214,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24300,500,2,2.10,31278534200,1296925,111.80,23800,24600,23450,30900,16700,23800,24117.46,1.21,0,308954,24400,24100,23750,23450,23100,23925,23275,244,7100,500,16660,50,1,46482148,11295,158.82,8.85,12,2.79,153.00,2747.00,24600,20230627,-1.22,2731,20221021,789.78,24600,-1.22,20230627,5269,361.19,20230102,30900,-21.36,20230418,6350,282.68,20221021,7.04,N,006740,500,243 억,,560660,N,N,16,N,00,N
20230627,130215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24100,300,2,1.26,24172184400,1003001,86.47,23800,24600,23450,30900,16700,23800,24099.86,1.21,0,286346,24400,24100,23750,23450,23100,23925,23275,244,7100,500,16660,50,1,46482148,11202,157.52,8.77,12,2.16,153.00,2747.00,24600,20230627,-2.03,2731,20221021,782.46,24600,-2.03,20230627,5269,357.39,20230102,30900,-22.01,20230418,6350,279.53,20221021,7.04,N,006740,500,243 억,,560660,N,N,16,N,00,N
20230627,120215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24350,550,2,2.31,16686030950,692749,59.72,23800,24600,23450,30900,16700,23800,24086.69,1.21,0,239524,24400,24100,23750,23450,23100,23925,23275,244,7100,500,16660,50,1,46482148,11318,159.15,8.86,12,1.49,153.00,2747.00,24600,20230627,-1.02,2731,20221021,791.61,24600,-1.02,20230627,5269,362.14,20230102,30900,-21.20,20230418,6350,283.46,20221021,7.04,N,006740,500,243 억,,560660,N,N,16,N,00,N
20230627,110215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24400,600,2,2.52,15643886450,650033,56.04,23800,24450,23450,30900,16700,23800,24066.30,1.21,0,209159,24400,24100,23750,23450,23100,23925,23275,244,7100,500,16660,50,1,46482148,11342,159.48,8.88,12,1.40,153.00,2747.00,24550,20230623,-0.61,2731,20221021,793.45,24550,-0.61,20230623,5269,363.09,20230102,30900,-21.04,20230418,6350,284.25,20221021,7.04,N,006740,500,243 억,,560660,N,N,16,N,00,N
20230627,100211,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24150,350,2,1.47,13448538300,559630,48.24,23800,24350,23450,30900,16700,23800,24031.12,1.21,0,142791,24400,24100,23750,23450,23100,23925,23275,244,7100,500,16660,50,1,46482148,11225,157.84,8.79,12,1.20,153.00,2747.00,24550,20230623,-1.63,2731,20221021,784.29,24550,-1.63,20230623,5269,358.34,20230102,30900,-21.84,20230418,6350,280.31,20221021,7.04,N,006740,500,243 억,,560660,N,N,16,N,00,N
20230627,090212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23550,-250,5,-1.05,256393550,10865,0.94,23800,23800,23450,30900,16700,23800,23598.12,1.21,0,-1811,24400,24100,23750,23450,23100,23925,23275,244,7100,500,16660,50,1,46482148,10947,153.92,8.57,12,0.02,153.00,2747.00,24550,20230623,-4.07,2731,20221021,762.32,24550,-4.07,20230623,5269,346.95,20230102,30900,-23.79,20230418,6350,270.87,20221021,7.04,N,006740,500,243 억,,560660,N,N,16,N,00,N
20230626,160212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23800,-200,5,-0.83,27626716650,1159972,103.91,24000,24050,23400,31200,16800,24000,23816.71,1.83,0,-284919,24800,24400,24150,23750,23500,24275,23625,244,7200,500,16800,50,1,46482148,11063,155.56,8.66,12,2.50,153.00,2747.00,24550,20230623,-3.05,2731,20221021,771.48,24550,-3.05,20230623,5269,351.70,20230102,30900,-22.98,20230418,6350,274.80,20221021,7.07,N,006740,500,243 억,,851066,N,N,16,N,00,N
20230626,150213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23900,-100,5,-0.42,27329208450,1147463,102.79,24000,24050,23400,31200,16800,24000,23817.07,1.83,0,-278025,24800,24400,24150,23750,23500,24275,23625,244,7200,500,16800,50,1,46482148,11109,156.21,8.70,12,2.47,153.00,2747.00,24550,20230623,-2.65,2731,20221021,775.14,24550,-2.65,20230623,5269,353.60,20230102,30900,-22.65,20230418,6350,276.38,20221021,7.07,N,006740,500,243 억,,851066,N,N,75,N,00,N
20230626,140213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23650,-350,5,-1.46,20236314200,847914,75.96,24000,24050,23500,31200,16800,24000,23866.00,1.83,0,-234442,24800,24400,24150,23750,23500,24275,23625,244,7200,500,16800,50,1,46482148,10993,154.58,8.61,12,1.82,153.00,2747.00,24550,20230623,-3.67,2731,20221021,765.98,24550,-3.67,20230623,5269,348.85,20230102,30900,-23.46,20230418,6350,272.44,20221021,7.07,N,006740,500,243 억,,851066,N,N,75,N,00,N
20230626,130213,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23700,-300,5,-1.25,13992763300,585431,52.44,24000,24050,23650,31200,16800,24000,23901.64,1.83,0,-149343,24800,24400,24150,23750,23500,24275,23625,244,7200,500,16800,50,1,46482148,11016,154.90,8.63,12,1.26,153.00,2747.00,24550,20230623,-3.46,2731,20221021,767.81,24550,-3.46,20230623,5269,349.80,20230102,30900,-23.30,20230418,6350,273.23,20221021,7.07,N,006740,500,243 억,,851066,N,N,75,N,00,N
20230626,120212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23900,-100,5,-0.42,13610474250,569350,51.00,24000,24050,23650,31200,16800,24000,23905.29,1.83,0,-136259,24800,24400,24150,23750,23500,24275,23625,244,7200,500,16800,50,1,46482148,11109,156.21,8.70,12,1.22,153.00,2747.00,24550,20230623,-2.65,2731,20221021,775.14,24550,-2.65,20230623,5269,353.60,20230102,30900,-22.65,20230418,6350,276.38,20221021,7.07,N,006740,500,243 억,,851066,N,N,75,N,00,N
20230626,110212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24000,0,3,0.00,10649231100,445326,39.89,24000,24050,23650,31200,16800,24000,23913.34,1.83,0,-75159,24800,24400,24150,23750,23500,24275,23625,244,7200,500,16800,50,1,46482148,11156,156.86,8.74,12,0.96,153.00,2747.00,24550,20230623,-2.24,2731,20221021,778.80,24550,-2.24,20230623,5269,355.49,20230102,30900,-22.33,20230418,6350,277.95,20221021,7.07,N,006740,500,243 억,,851066,N,N,75,N,00,N
20230626,100212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23950,-50,5,-0.21,2990979950,125313,11.23,24000,24000,23650,31200,16800,24000,23868.07,1.83,0,-31065,24800,24400,24150,23750,23500,24275,23625,244,7200,500,16800,50,1,46482148,11132,156.54,8.72,12,0.27,153.00,2747.00,24550,20230623,-2.44,2731,20221021,776.97,24550,-2.44,20230623,5269,354.55,20230102,30900,-22.49,20230418,6350,277.17,20221021,7.07,N,006740,500,243 억,,851066,N,N,75,N,00,N
20230626,090212,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23800,-200,5,-0.83,75673650,3159,0.28,24000,24000,23700,31200,16800,24000,23954.91,1.83,0,-2770,24800,24400,24150,23750,23500,24275,23625,244,7200,500,16800,50,1,46482148,11063,155.56,8.66,12,0.01,153.00,2747.00,24550,20230623,-3.05,2731,20221021,771.48,24550,-3.05,20230623,5269,351.70,20230102,30900,-22.98,20230418,6350,274.80,20221021,7.07,N,006740,500,243 억,,851066,N,N,75,N,00,N
20230623,152848,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24050,0,3,0.00,26840026050,1110710,95.60,24100,24550,23900,31250,16850,24050,24164.75,2.05,0,-107576,24683,24366,23883,23566,23083,24525,23725,244,7200,500,16830,50,1,46482148,11179,157.19,8.76,12,2.39,153.00,2747.00,24550,20230623,-2.04,2731,20221021,780.63,24550,-2.04,20230623,5269,356.44,20230102,30900,-22.17,20230418,6350,278.74,20221021,7.22,N,006740,500,243 억,,952657,N,N,19,N,00,N
20230623,140156,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24100,50,2,0.21,26621607800,1101636,94.82,24100,24550,23900,31250,16850,24050,24165.52,2.05,0,-103229,24683,24366,23883,23566,23083,24525,23725,244,7200,500,16830,50,1,46482148,11202,157.52,8.77,12,2.37,153.00,2747.00,24550,20230623,-1.83,2731,20221021,782.46,24550,-1.83,20230623,5269,357.39,20230102,30900,-22.01,20230418,6350,279.53,20221021,7.22,N,006740,500,243 억,,952657,N,N,19,N,00,N
20230622,161002,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24050,450,2,1.91,27600268450,1161782,122.21,23600,24200,23400,30650,16550,23600,23756.83,1.84,0,106656,24266,23932,23416,23082,22566,24100,23250,244,7050,500,16520,50,1,46482148,11179,157.19,8.76,12,2.50,153.00,2747.00,24200,20230622,-0.62,2731,20221021,780.63,24200,-0.62,20230622,5269,356.44,20230102,30900,-22.17,20230418,6350,278.74,20221021,7.26,N,006740,500,243 억,,853699,N,N,19,N,00,N
20230622,150635,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,24150,550,2,2.33,26876098300,1131628,119.03,23600,24200,23400,30650,16550,23600,23749.94,1.84,0,85014,24266,23932,23416,23082,22566,24100,23250,244,7050,500,16520,50,1,46482148,11225,157.84,8.79,12,2.43,153.00,2747.00,24200,20230622,-0.21,2731,20221021,784.29,24200,-0.21,20230622,5269,358.34,20230102,30900,-21.84,20230418,6350,280.31,20221021,7.26,N,006740,500,243 억,,853699,N,N,1049,N,00,N
20230622,140435,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23800,200,2,0.85,24492251900,1032037,108.56,23600,23950,23400,30650,16550,23600,23731.95,1.84,0,60211,24266,23932,23416,23082,22566,24100,23250,244,7050,500,16520,50,1,46482148,11063,155.56,8.66,12,2.22,153.00,2747.00,23950,20230622,-0.63,2731,20221021,771.48,23950,-0.63,20230622,5269,351.70,20230102,30900,-22.98,20230418,6350,274.80,20221021,7.26,N,006740,500,243 억,,853699,N,N,1049,N,00,N
20230622,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23950,350,2,1.48,23853683400,1005243,105.74,23600,23950,23400,30650,16550,23600,23729.27,1.84,0,48165,24266,23932,23416,23082,22566,24100,23250,244,7050,500,16520,50,1,46482148,11132,156.54,8.72,12,2.16,153.00,2747.00,23950,20230622,0.00,2731,20221021,776.97,23950,0.00,20230622,5269,354.55,20230102,30900,-22.49,20230418,6350,277.17,20221021,7.26,N,006740,500,243 억,,853699,N,N,1049,N,00,N
20230622,120722,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23800,200,2,0.85,18470727550,778950,81.94,23600,23900,23400,30650,16550,23600,23712.34,1.84,0,4953,24266,23932,23416,23082,22566,24100,23250,244,7050,500,16520,50,1,46482148,11063,155.56,8.66,12,1.68,153.00,2747.00,23900,20230622,-0.42,2731,20221021,771.48,23900,-0.42,20230622,5269,351.70,20230102,30900,-22.98,20230418,6350,274.80,20221021,7.26,N,006740,500,243 억,,853699,N,N,1049,N,00,N
20230622,110750,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23750,150,2,0.64,4420604300,186614,19.63,23600,23850,23400,30650,16550,23600,23688.49,1.84,0,55461,24266,23932,23416,23082,22566,24100,23250,244,7050,500,16520,50,1,46482148,11040,155.23,8.65,12,0.40,153.00,2747.00,23850,20230622,-0.42,2731,20221021,769.64,23850,-0.42,20230622,5269,350.75,20230102,30900,-23.14,20230418,6350,274.02,20221021,7.26,N,006740,500,243 억,,853699,N,N,1049,N,00,N
20230622,100453,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23700,100,2,0.42,1436599800,60658,6.38,23600,23850,23400,30650,16550,23600,23683.60,1.84,0,27678,24266,23932,23416,23082,22566,24100,23250,244,7050,500,16520,50,1,46482148,11016,154.90,8.63,12,0.13,153.00,2747.00,23850,20230622,-0.63,2731,20221021,767.81,23850,-0.63,20230622,5269,349.80,20230102,30900,-23.30,20230418,6350,273.23,20221021,7.26,N,006740,500,243 억,,853699,N,N,1049,N,00,N
20230622,090129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23400,-200,5,-0.85,141665500,6024,0.63,23600,23600,23400,30650,16550,23600,23516.85,1.84,0,-4198,24266,23932,23416,23082,22566,24100,23250,244,7050,500,16520,50,1,46482148,10877,152.94,8.52,12,0.01,153.00,2747.00,23750,20230621,-1.47,2731,20221021,756.83,23750,-1.47,20230621,5269,344.11,20230102,30900,-24.27,20230418,6350,268.50,20221021,7.26,N,006740,500,243 억,,853699,N,N,1049,N,00,N
20230621,160255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23600,250,2,1.07,22267551000,950134,105.33,23350,23750,22900,30350,16350,23350,23436.22,1.89,0,-23161,24383,23866,23133,22616,21883,24125,22875,244,7000,500,16340,50,1,46482148,10970,154.25,8.59,12,2.04,153.00,2747.00,23750,20230621,-0.63,2731,20221021,764.15,23750,-0.63,20230621,5269,347.90,20230102,30900,-23.62,20230418,6350,271.65,20221021,7.27,N,006740,500,243 억,,877357,N,N,1049,N,00,N
20230621,150613,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23300,-50,5,-0.21,21784517750,929570,103.05,23350,23750,22900,30350,16350,23350,23435.06,1.89,0,-19296,24383,23866,23133,22616,21883,24125,22875,244,7000,500,16340,50,1,46482148,10830,152.29,8.48,12,2.00,153.00,2747.00,23750,20230621,-1.89,2731,20221021,753.17,23750,-1.89,20230621,5269,342.21,20230102,30900,-24.60,20230418,6350,266.93,20221021,7.27,N,006740,500,243 억,,877357,N,N,3,N,00,N
20230621,140558,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23450,100,2,0.43,18964229600,807786,89.55,23350,23750,23250,30350,16350,23350,23476.81,1.89,0,46322,24383,23866,23133,22616,21883,24125,22875,244,7000,500,16340,50,1,46482148,10900,153.27,8.54,12,1.74,153.00,2747.00,23750,20230621,-1.26,2731,20221021,758.66,23750,-1.26,20230621,5269,345.06,20230102,30900,-24.11,20230418,6350,269.29,20221021,7.27,N,006740,500,243 억,,877357,N,N,3,N,00,N
20230621,130516,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23500,150,2,0.64,15988486050,681226,75.52,23350,23750,23250,30350,16350,23350,23470.18,1.89,0,48944,24383,23866,23133,22616,21883,24125,22875,244,7000,500,16340,50,1,46482148,10923,153.59,8.55,12,1.47,153.00,2747.00,23750,20230621,-1.05,2731,20221021,760.49,23750,-1.05,20230621,5269,346.00,20230102,30900,-23.95,20230418,6350,270.08,20221021,7.27,N,006740,500,243 억,,877357,N,N,3,N,00,N
20230621,120733,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23600,250,2,1.07,12137963500,517141,57.33,23350,23750,23250,30350,16350,23350,23471.31,1.89,0,29930,24383,23866,23133,22616,21883,24125,22875,244,7000,500,16340,50,1,46482148,10970,154.25,8.59,12,1.11,153.00,2747.00,23750,20230621,-0.63,2731,20221021,764.15,23750,-0.63,20230621,5269,347.90,20230102,30900,-23.62,20230418,6350,271.65,20221021,7.27,N,006740,500,243 억,,877357,N,N,3,N,00,N
20230621,110611,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23450,100,2,0.43,10535798350,448952,49.77,23350,23750,23250,30350,16350,23350,23467.56,1.89,0,-1525,24383,23866,23133,22616,21883,24125,22875,244,7000,500,16340,50,1,46482148,10900,153.27,8.54,12,0.97,153.00,2747.00,23750,20230621,-1.26,2731,20221021,758.66,23750,-1.26,20230621,5269,345.06,20230102,30900,-24.11,20230418,6350,269.29,20221021,7.27,N,006740,500,243 억,,877357,N,N,3,N,00,N
20230621,100417,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23450,100,2,0.43,4329685000,184254,20.43,23350,23750,23350,30350,16350,23350,23498.54,1.89,0,29347,24383,23866,23133,22616,21883,24125,22875,244,7000,500,16340,50,1,46482148,10900,153.27,8.54,12,0.40,153.00,2747.00,23750,20230621,-1.26,2731,20221021,758.66,23750,-1.26,20230621,5269,345.06,20230102,30900,-24.11,20230418,6350,269.29,20221021,7.27,N,006740,500,243 억,,877357,N,N,3,N,00,N
20230621,090825,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23500,150,2,0.64,590698900,25163,2.79,23350,23750,23350,30350,16350,23350,23475.40,1.89,0,10409,24383,23866,23133,22616,21883,24125,22875,244,7000,500,16340,50,1,46482148,10923,153.59,8.55,12,0.05,153.00,2747.00,23750,20230621,-1.05,2731,20221021,760.49,23750,-1.05,20230621,5269,346.00,20230102,30900,-23.95,20230418,6350,270.08,20221021,7.27,N,006740,500,243 억,,877357,N,N,3,N,00,N
20230620,160219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23350,150,2,0.65,20771275100,901917,113.77,23200,23650,22400,30150,16250,23200,23030.14,2.14,0,-119322,23866,23532,23316,22982,22766,23425,22875,244,6950,500,16240,50,1,46482148,10854,152.61,8.50,12,1.94,153.00,2747.00,23650,20230619,-1.27,2731,20221021,755.00,23650,0.00,20230619,5269,343.16,20230102,30900,-24.43,20230418,6350,267.72,20221021,7.38,N,006740,500,243 억,,993193,N,N,3,N,00,N
20230620,150845,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23550,350,2,1.51,20417129150,886735,111.86,23200,23650,22400,30150,16250,23200,23025.06,2.14,0,-118650,23866,23532,23316,22982,22766,23425,22875,244,6950,500,16240,50,1,46482148,10947,153.92,8.57,12,1.91,153.00,2747.00,23650,20230619,-0.42,2731,20221021,762.32,23650,0.00,20230619,5269,346.95,20230102,30900,-23.79,20230418,6350,270.87,20221021,7.38,N,006740,500,243 억,,993193,N,N,35,N,00,N
20230620,140102,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23000,-200,5,-0.86,13418990500,584272,73.70,23200,23400,22400,30150,16250,23200,22967.03,2.14,0,-135591,23866,23532,23316,22982,22766,23425,22875,244,6950,500,16240,50,1,46482148,10691,150.33,8.37,12,1.26,153.00,2747.00,23650,20230619,-2.75,2731,20221021,742.18,23650,-2.75,20230619,5269,336.52,20230102,30900,-25.57,20230418,6350,262.20,20221021,7.38,N,006740,500,243 억,,993193,N,N,35,N,00,N
20230620,130925,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22900,-300,5,-1.29,11976438050,521615,65.80,23200,23400,22400,30150,16250,23200,22960.30,2.14,0,-133112,23866,23532,23316,22982,22766,23425,22875,244,6950,500,16240,50,1,46482148,10644,149.67,8.34,12,1.12,153.00,2747.00,23650,20230619,-3.17,2731,20221021,738.52,23650,-3.17,20230619,5269,334.62,20230102,30900,-25.89,20230418,6350,260.63,20221021,7.38,N,006740,500,243 억,,993193,N,N,35,N,00,N
20230620,120223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23150,-50,5,-0.22,10827970700,471660,59.50,23200,23400,22400,30150,16250,23200,22957.15,2.14,0,-128405,23866,23532,23316,22982,22766,23425,22875,244,6950,500,16240,50,1,46482148,10761,151.31,8.43,12,1.01,153.00,2747.00,23650,20230619,-2.11,2731,20221021,747.67,23650,-2.11,20230619,5269,339.36,20230102,30900,-25.08,20230418,6350,264.57,20221021,7.38,N,006740,500,243 억,,993193,N,N,35,N,00,N
20230620,110645,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23000,-200,5,-0.86,9713362050,423213,53.39,23200,23400,22400,30150,16250,23200,22951.47,2.14,0,-124510,23866,23532,23316,22982,22766,23425,22875,244,6950,500,16240,50,1,46482148,10691,150.33,8.37,12,0.91,153.00,2747.00,23650,20230619,-2.75,2731,20221021,742.18,23650,-2.75,20230619,5269,336.52,20230102,30900,-25.57,20230418,6350,262.20,20221021,7.38,N,006740,500,243 억,,993193,N,N,35,N,00,N
20230620,100755,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22600,-600,5,-2.59,2482150050,108875,13.73,23200,23400,22500,30150,16250,23200,22798.16,2.14,0,-73458,23866,23532,23316,22982,22766,23425,22875,244,6950,500,16240,50,1,46482148,10505,147.71,8.23,12,0.23,153.00,2747.00,23650,20230619,-4.44,2731,20221021,727.54,23650,-4.44,20230619,5269,328.92,20230102,30900,-26.86,20230418,6350,255.91,20221021,7.38,N,006740,500,243 억,,993193,N,N,35,N,00,N
20230620,090611,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23150,-50,5,-0.22,665511200,28926,3.65,23200,23400,22750,30150,16250,23200,23007.37,2.14,0,-12387,23866,23532,23316,22982,22766,23425,22875,244,6950,500,16240,50,1,46482148,10761,151.31,8.43,12,0.06,153.00,2747.00,23650,20230619,-2.11,2731,20221021,747.67,23650,-2.11,20230619,5269,339.36,20230102,30900,-25.08,20230418,6350,264.57,20221021,7.38,N,006740,500,243 억,,993193,N,N,35,N,00,N
20230619,160927,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23200,-200,5,-0.85,18547932700,791051,95.07,23400,23650,23100,30400,16400,23400,23447.20,2.04,0,46728,23966,23682,23166,22882,22366,23825,23025,244,7000,500,16380,50,1,46482148,10784,151.63,8.45,12,1.70,153.00,2747.00,23650,20230619,-1.90,2731,20221021,749.51,23650,-1.90,20230619,5269,340.31,20230102,30900,-24.92,20230418,6350,265.35,20221021,7.35,N,006740,500,243 억,,946839,N,N,35,N,00,N
20230619,150610,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23350,-50,5,-0.21,17991741100,767110,92.20,23400,23650,23100,30400,16400,23400,23453.93,2.04,0,57891,23966,23682,23166,22882,22366,23825,23025,244,7000,500,16380,50,1,46482148,10854,152.61,8.50,12,1.65,153.00,2747.00,23650,20230619,-1.27,2731,20221021,755.00,23650,-1.27,20230619,5269,343.16,20230102,30900,-24.43,20230418,6350,267.72,20221021,7.35,N,006740,500,243 억,,946839,N,N,26,N,00,N
20230619,140636,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23350,-50,5,-0.21,17293994900,737218,88.60,23400,23650,23100,30400,16400,23400,23458.45,2.04,0,73994,23966,23682,23166,22882,22366,23825,23025,244,7000,500,16380,50,1,46482148,10854,152.61,8.50,12,1.59,153.00,2747.00,23650,20230619,-1.27,2731,20221021,755.00,23650,-1.27,20230619,5269,343.16,20230102,30900,-24.43,20230418,6350,267.72,20221021,7.35,N,006740,500,243 억,,946839,N,N,26,N,00,N
20230619,131001,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23450,50,2,0.21,14700854950,626635,75.31,23400,23650,23100,30400,16400,23400,23460.00,2.04,0,75539,23966,23682,23166,22882,22366,23825,23025,244,7000,500,16380,50,1,46482148,10900,153.27,8.54,12,1.35,153.00,2747.00,23650,20230619,-0.85,2731,20221021,758.66,23650,-0.85,20230619,5269,345.06,20230102,30900,-24.11,20230418,6350,269.29,20221021,7.35,N,006740,500,243 억,,946839,N,N,26,N,00,N
20230619,120205,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23550,150,2,0.64,10114893400,431105,51.81,23400,23650,23100,30400,16400,23400,23462.71,2.04,0,58526,23966,23682,23166,22882,22366,23825,23025,244,7000,500,16380,50,1,46482148,10947,153.92,8.57,12,0.93,153.00,2747.00,23650,20230619,-0.42,2731,20221021,762.32,23650,-0.42,20230619,5269,346.95,20230102,30900,-23.79,20230418,6350,270.87,20221021,7.35,N,006740,500,243 억,,946839,N,N,26,N,00,N
20230619,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23450,50,2,0.21,6230437800,265524,31.91,23400,23650,23100,30400,16400,23400,23464.69,2.04,0,36877,23966,23682,23166,22882,22366,23825,23025,244,7000,500,16380,50,1,46482148,10900,153.27,8.54,12,0.57,153.00,2747.00,23650,20230619,-0.85,2731,20221021,758.66,23650,-0.85,20230619,5269,345.06,20230102,30900,-24.11,20230418,6350,269.29,20221021,7.35,N,006740,500,243 억,,946839,N,N,26,N,00,N
20230619,100647,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23550,150,2,0.64,2812675200,119931,14.41,23400,23650,23100,30400,16400,23400,23452.45,2.04,0,27010,23966,23682,23166,22882,22366,23825,23025,244,7000,500,16380,50,1,46482148,10947,153.92,8.57,12,0.26,153.00,2747.00,23650,20230619,-0.42,2731,20221021,762.32,23650,-0.42,20230619,5269,346.95,20230102,30900,-23.79,20230418,6350,270.87,20221021,7.35,N,006740,500,243 억,,946839,N,N,26,N,00,N
20230619,090550,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23300,-100,5,-0.43,289783450,12436,1.49,23400,23600,23100,30400,16400,23400,23301.98,2.04,0,-2914,23966,23682,23166,22882,22366,23825,23025,244,7000,500,16380,50,1,46482148,10830,152.29,8.48,12,0.03,153.00,2747.00,23600,20230619,-1.27,2731,20221021,753.17,23600,-1.27,20230619,5269,342.21,20230102,30900,-24.60,20230418,6350,266.93,20221021,7.35,N,006740,500,243 억,,946839,N,N,26,N,00,N
20230616,160811,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23400,650,2,2.86,19215500850,831798,93.67,22800,23450,22650,29550,15950,22750,23101.06,1.65,0,176031,23583,23166,22583,22166,21583,23250,22250,244,6800,500,15920,50,1,46482148,10877,152.94,8.52,12,1.79,153.00,2747.00,23450,20230602,-0.21,2731,20221021,756.83,23450,0.00,20230602,5269,344.11,20230102,30900,-24.27,20230418,6350,268.50,20221021,7.39,N,006740,500,243 억,,767418,N,N,26,N,00,N
20230616,150236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23350,600,2,2.64,17846582400,773135,87.06,22800,23450,22650,29550,15950,22750,23083.40,1.65,0,171033,23583,23166,22583,22166,21583,23250,22250,244,6800,500,15920,50,1,46482148,10854,152.61,8.50,12,1.66,153.00,2747.00,23450,20230602,-0.43,2731,20221021,755.00,23450,0.00,20230602,5269,343.16,20230102,30900,-24.43,20230418,6350,267.72,20221021,7.39,N,006740,500,243 억,,767418,N,N,3,N,00,N
20230616,140126,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23150,400,2,1.76,15734307850,682361,76.84,22800,23400,22650,29550,15950,22750,23058.63,1.65,0,175686,23583,23166,22583,22166,21583,23250,22250,244,6800,500,15920,50,1,46482148,10761,151.31,8.43,12,1.47,153.00,2747.00,23450,20230602,-1.28,2731,20221021,747.67,23450,-1.28,20230602,5269,339.36,20230102,30900,-25.08,20230418,6350,264.57,20221021,7.39,N,006740,500,243 억,,767418,N,N,3,N,00,N
20230616,130946,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23350,600,2,2.64,14656037950,635922,71.61,22800,23400,22650,29550,15950,22750,23046.91,1.65,0,178847,23583,23166,22583,22166,21583,23250,22250,244,6800,500,15920,50,1,46482148,10854,152.61,8.50,12,1.37,153.00,2747.00,23450,20230602,-0.43,2731,20221021,755.00,23450,-0.43,20230602,5269,343.16,20230102,30900,-24.43,20230418,6350,267.72,20221021,7.39,N,006740,500,243 억,,767418,N,N,3,N,00,N
20230616,120404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23300,550,2,2.42,11273841850,490542,55.24,22800,23350,22650,29550,15950,22750,22982.42,1.65,0,133391,23583,23166,22583,22166,21583,23250,22250,244,6800,500,15920,50,1,46482148,10830,152.29,8.48,12,1.06,153.00,2747.00,23450,20230602,-0.64,2731,20221021,753.17,23450,-0.64,20230602,5269,342.21,20230102,30900,-24.60,20230418,6350,266.93,20221021,7.39,N,006740,500,243 억,,767418,N,N,3,N,00,N
20230616,110521,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,23250,500,2,2.20,10758128500,468413,52.75,22800,23300,22650,29550,15950,22750,22967.19,1.65,0,119056,23583,23166,22583,22166,21583,23250,22250,244,6800,500,15920,50,1,46482148,10807,151.96,8.46,12,1.01,153.00,2747.00,23450,20230602,-0.85,2731,20221021,751.34,23450,-0.85,20230602,5269,341.26,20230102,30900,-24.76,20230418,6350,266.14,20221021,7.39,N,006740,500,243 억,,767418,N,N,3,N,00,N
20230616,100158,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22950,200,2,0.88,5174167400,226202,25.47,22800,23200,22650,29550,15950,22750,22874.10,1.65,0,58258,23583,23166,22583,22166,21583,23250,22250,244,6800,500,15920,50,1,46482148,10668,150.00,8.35,12,0.49,153.00,2747.00,23450,20230602,-2.13,2731,20221021,740.35,23450,-2.13,20230602,5269,335.57,20230102,30900,-25.73,20230418,6350,261.42,20221021,7.39,N,006740,500,243 억,,767418,N,N,3,N,00,N
20230616,090724,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22850,100,2,0.44,571428400,25070,2.82,22800,22900,22650,29550,15950,22750,22793.31,1.65,0,-3150,23583,23166,22583,22166,21583,23250,22250,244,6800,500,15920,50,1,46482148,10621,149.35,8.32,12,0.05,153.00,2747.00,23450,20230602,-2.56,2731,20221021,736.69,23450,-2.56,20230602,5269,333.67,20230102,30900,-26.05,20230418,6350,259.84,20221021,7.39,N,006740,500,243 억,,767418,N,N,3,N,00,N
20230615,150704,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22300,-450,5,-1.98,19234037150,850678,81.53,22750,23000,22000,29550,15950,22750,22610.23,2.08,0,-179960,23716,23232,22766,22282,21816,23475,22525,244,6800,500,15920,50,1,46482148,10366,145.75,8.12,12,1.83,153.00,2747.00,23450,20230602,-4.90,2731,20221021,716.55,23450,-4.90,20230602,5269,323.23,20230102,30900,-27.83,20230418,6350,251.18,20221021,7.36,N,006740,500,243 억,,966685,N,N,42,N,00,N
20230615,141125,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22350,-400,5,-1.76,16182404950,713736,68.41,22750,23000,22150,29550,15950,22750,22672.80,2.08,0,-122204,23716,23232,22766,22282,21816,23475,22525,244,6800,500,15920,50,1,46482148,10389,146.08,8.14,12,1.54,153.00,2747.00,23450,20230602,-4.69,2731,20221021,718.38,23450,-4.69,20230602,5269,324.18,20230102,30900,-27.67,20230418,6350,251.97,20221021,7.36,N,006740,500,243 억,,966685,N,N,42,N,00,N
20230615,131102,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22450,-300,5,-1.32,13660644300,601497,57.65,22750,23000,22350,29550,15950,22750,22711.07,2.08,0,-68967,23716,23232,22766,22282,21816,23475,22525,244,6800,500,15920,50,1,46482148,10435,146.73,8.17,12,1.29,153.00,2747.00,23450,20230602,-4.26,2731,20221021,722.04,23450,-4.26,20230602,5269,326.08,20230102,30900,-27.35,20230418,6350,253.54,20221021,7.36,N,006740,500,243 억,,966685,N,N,42,N,00,N
20230615,120658,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22600,-150,5,-0.66,10470677400,460807,44.17,22750,23000,22350,29550,15950,22750,22722.47,2.08,0,-28180,23716,23232,22766,22282,21816,23475,22525,244,6800,500,15920,50,1,46482148,10505,147.71,8.23,12,0.99,153.00,2747.00,23450,20230602,-3.62,2731,20221021,727.54,23450,-3.62,20230602,5269,328.92,20230102,30900,-26.86,20230418,6350,255.91,20221021,7.36,N,006740,500,243 억,,966685,N,N,42,N,00,N
20230615,110830,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22550,-200,5,-0.88,5065527000,222948,21.37,22750,23000,22350,29550,15950,22750,22720.65,2.08,0,-38377,23716,23232,22766,22282,21816,23475,22525,244,6800,500,15920,50,1,46482148,10482,147.39,8.21,12,0.48,153.00,2747.00,23450,20230602,-3.84,2731,20221021,725.70,23450,-3.84,20230602,5269,327.97,20230102,30900,-27.02,20230418,6350,255.12,20221021,7.36,N,006740,500,243 억,,966685,N,N,42,N,00,N
20230611,184749,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,22050,1600,2,7.82,17740787050,820093,95.68,20450,22200,20400,26550,14350,20450,21632.60,1.85,292223,257297,20923,20686,20313,20076,19703,20805,20195,244,6100,500,14310,50,1,46482148,10249,144.12,8.03,12,1.76,153.00,2747.00,23450,20230602,-5.97,2731,20221021,707.40,23450,-5.97,20230602,5269,318.49,20230102,30900,-28.64,20230418,6350,247.24,20221021,7.44,N,006740,500,243 억,,857741,N,N,4,N,00,N