KissMeData/009200/price/prices-20240501.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
20240531,160243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,10,2,0.46,133031200,61562,47.10,2160,2170,2150,2800,1510,2155,2160.92,2.10,0,5278,2185,2170,2150,2135,2115,2160,2125,1040,645,2500,1590,5,1,41609310,901,26.08,0.22,12,0.15,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2640,-17.99,20230609,2030,6.65,20231024,1.49,N,009200,2500,1040 억,,872964,N,N,0,N,00,N
20240531,150245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,5,2,0.23,108897655,50394,38.56,2160,2170,2155,2800,1510,2155,2160.93,2.10,0,4271,2185,2170,2150,2135,2115,2160,2125,1040,645,2500,1590,5,1,41609310,899,26.02,0.22,12,0.12,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.49,N,009200,2500,1040 억,,872964,N,N,0,N,00,N
20240531,140242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,10,2,0.46,86462650,39989,30.59,2160,2170,2155,2800,1510,2155,2162.16,2.10,0,4221,2185,2170,2150,2135,2115,2160,2125,1040,645,2500,1590,5,1,41609310,901,26.08,0.22,12,0.10,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2640,-17.99,20230609,2030,6.65,20231024,1.49,N,009200,2500,1040 억,,872964,N,N,0,N,00,N
20240531,130244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,0,3,0.00,77497020,35840,27.42,2160,2170,2155,2800,1510,2155,2162.31,2.10,0,3785,2185,2170,2150,2135,2115,2160,2125,1040,645,2500,1590,5,1,41609310,897,25.96,0.22,12,0.09,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.49,N,009200,2500,1040 억,,872964,N,N,0,N,00,N
20240531,120244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,10,2,0.46,71871055,33235,25.43,2160,2170,2155,2800,1510,2155,2162.51,2.10,0,3785,2185,2170,2150,2135,2115,2160,2125,1040,645,2500,1590,5,1,41609310,901,26.08,0.22,12,0.08,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2640,-17.99,20230609,2030,6.65,20231024,1.49,N,009200,2500,1040 억,,872964,N,N,0,N,00,N
20240531,110243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,10,2,0.46,57444380,26557,20.32,2160,2170,2155,2800,1510,2155,2163.06,2.10,0,2688,2185,2170,2150,2135,2115,2160,2125,1040,645,2500,1590,5,1,41609310,901,26.08,0.22,12,0.06,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2640,-17.99,20230609,2030,6.65,20231024,1.49,N,009200,2500,1040 억,,872964,N,N,0,N,00,N
20240531,100245,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,10,2,0.46,34011630,15703,12.01,2160,2170,2155,2800,1510,2155,2165.93,2.10,0,1905,2185,2170,2150,2135,2115,2160,2125,1040,645,2500,1590,5,1,41609310,901,26.08,0.22,12,0.04,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2640,-17.99,20230609,2030,6.65,20231024,1.49,N,009200,2500,1040 억,,872964,N,N,0,N,00,N
20240531,090244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,5,2,0.23,1855040,860,0.66,2160,2160,2155,2800,1510,2155,2157.02,2.10,0,-443,2185,2170,2150,2135,2115,2160,2125,1040,645,2500,1590,5,1,41609310,899,26.02,0.22,12,0.00,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.49,N,009200,2500,1040 억,,872964,N,N,0,N,00,N
20240530,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-5,5,-0.23,280308110,130596,8.82,2160,2165,2130,2805,1515,2160,2146.27,2.02,0,30753,2450,2305,2215,2070,1980,2260,2025,1040,645,2500,1590,5,1,41609310,897,25.96,0.22,12,0.31,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.49,N,009200,2500,1040 억,,842239,N,N,0,N,00,N
20240530,150242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-5,5,-0.23,259497350,120888,8.16,2160,2165,2130,2805,1515,2160,2146.48,2.02,0,29360,2450,2305,2215,2070,1980,2260,2025,1040,645,2500,1590,5,1,41609310,897,25.96,0.22,12,0.29,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.49,N,009200,2500,1040 억,,842239,N,N,0,N,00,N
20240530,140243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-5,5,-0.23,237495685,110640,7.47,2160,2165,2130,2805,1515,2160,2146.44,2.02,0,30115,2450,2305,2215,2070,1980,2260,2025,1040,645,2500,1590,5,1,41609310,897,25.96,0.22,12,0.27,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.49,N,009200,2500,1040 억,,842239,N,N,0,N,00,N
20240530,130243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-5,5,-0.23,224946105,104808,7.08,2160,2165,2130,2805,1515,2160,2146.14,2.02,0,29385,2450,2305,2215,2070,1980,2260,2025,1040,645,2500,1590,5,1,41609310,897,25.96,0.22,12,0.25,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.49,N,009200,2500,1040 억,,842239,N,N,0,N,00,N
20240530,120242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,0,3,0.00,206348680,96165,6.50,2160,2165,2130,2805,1515,2160,2145.63,2.02,0,28360,2450,2305,2215,2070,1980,2260,2025,1040,645,2500,1590,5,1,41609310,899,26.02,0.22,12,0.23,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.49,N,009200,2500,1040 억,,842239,N,N,0,N,00,N
20240530,110243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,0,3,0.00,195865205,91309,6.17,2160,2165,2130,2805,1515,2160,2144.92,2.02,0,28228,2450,2305,2215,2070,1980,2260,2025,1040,645,2500,1590,5,1,41609310,899,26.02,0.22,12,0.22,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.49,N,009200,2500,1040 억,,842239,N,N,0,N,00,N
20240530,100243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2145,-15,5,-0.69,108998505,50728,3.43,2160,2165,2140,2805,1515,2160,2148.46,2.02,0,22116,2450,2305,2215,2070,1980,2260,2025,1040,645,2500,1590,5,1,41609310,893,25.84,0.22,12,0.12,83.00,9962.00,2720,20230524,-21.14,2030,20231024,5.67,2450,-12.45,20240201,2040,5.15,20240417,2640,-18.75,20230609,2030,5.67,20231024,1.49,N,009200,2500,1040 억,,842239,N,N,0,N,00,N
20240530,090243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,0,3,0.00,10921405,5070,0.34,2160,2160,2145,2805,1515,2160,2152.68,2.02,0,-2815,2450,2305,2215,2070,1980,2260,2025,1040,645,2500,1590,5,1,41609310,899,26.02,0.22,12,0.01,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.49,N,009200,2500,1040 억,,842239,N,N,0,N,00,N
20240529,160241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,-10,5,-0.46,3285704995,1478205,1285.16,2170,2360,2125,2820,1520,2170,2222.96,2.25,0,-77735,2203,2186,2158,2141,2113,2195,2150,1040,650,2500,1600,5,1,41609310,899,26.02,0.22,12,3.55,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.53,N,009200,2500,1040 억,,937422,N,N,0,N,00,N
20240529,150242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-15,5,-0.69,3256293015,1464516,1273.26,2170,2360,2125,2820,1520,2170,2223.65,2.25,0,-79895,2203,2186,2158,2141,2113,2195,2150,1040,650,2500,1600,5,1,41609310,897,25.96,0.22,12,3.52,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.53,N,009200,2500,1040 억,,937422,N,N,0,N,00,N
20240529,140242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-15,5,-0.69,3171015945,1424831,1238.76,2170,2360,2125,2820,1520,2170,2225.74,2.25,0,-89044,2203,2186,2158,2141,2113,2195,2150,1040,650,2500,1600,5,1,41609310,897,25.96,0.22,12,3.42,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.53,N,009200,2500,1040 억,,937422,N,N,0,N,00,N
20240529,130241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,-35,5,-1.61,2956408145,1324917,1151.89,2170,2360,2125,2820,1520,2170,2231.63,2.25,0,-118279,2203,2186,2158,2141,2113,2195,2150,1040,650,2500,1600,5,1,41609310,888,25.72,0.21,12,3.18,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2640,-19.13,20230609,2030,5.17,20231024,1.53,N,009200,2500,1040 억,,937422,N,N,0,N,00,N
20240529,120243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,-5,5,-0.23,127218875,58982,51.28,2170,2170,2140,2820,1520,2170,2155.66,2.25,0,2660,2203,2186,2158,2141,2113,2195,2150,1040,650,2500,1600,5,1,41609310,901,26.08,0.22,12,0.14,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2640,-17.99,20230609,2030,6.65,20231024,1.53,N,009200,2500,1040 억,,937422,N,N,0,N,00,N
20240529,110241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,-10,5,-0.46,97567315,45258,39.35,2170,2170,2140,2820,1520,2170,2153.99,2.25,0,-1827,2203,2186,2158,2141,2113,2195,2150,1040,650,2500,1600,5,1,41609310,899,26.02,0.22,12,0.11,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.53,N,009200,2500,1040 억,,937422,N,N,0,N,00,N
20240529,100240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-15,5,-0.69,83749825,38848,33.77,2170,2170,2140,2820,1520,2170,2153.68,2.25,0,-1723,2203,2186,2158,2141,2113,2195,2150,1040,650,2500,1600,5,1,41609310,897,25.96,0.22,12,0.09,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.53,N,009200,2500,1040 억,,937422,N,N,0,N,00,N
20240529,090240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,0,3,0.00,16689140,7692,6.69,2170,2170,2165,2820,1520,2170,2169.02,2.25,0,0,2203,2186,2158,2141,2113,2195,2150,1040,650,2500,1600,5,1,41609310,903,26.14,0.22,12,0.02,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2640,-17.80,20230609,2030,6.90,20231024,1.53,N,009200,2500,1040 억,,937422,N,N,0,N,00,N
20240528,160239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,25,2,1.17,248298705,115010,164.36,2140,2175,2130,2785,1505,2145,2158.93,2.29,0,-15356,2178,2161,2148,2131,2118,2155,2125,1040,640,2500,1580,5,1,41609310,903,26.14,0.22,12,0.28,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2640,-17.80,20230609,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,953151,N,N,0,N,00,N
20240528,150241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,25,2,1.17,236500300,109554,156.57,2140,2175,2130,2785,1505,2145,2158.76,2.29,0,-15456,2178,2161,2148,2131,2118,2155,2125,1040,640,2500,1580,5,1,41609310,903,26.14,0.22,12,0.26,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2640,-17.80,20230609,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,953151,N,N,0,N,00,N
20240528,140241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,30,2,1.40,205309760,95186,136.03,2140,2175,2130,2785,1505,2145,2156.93,2.29,0,-15508,2178,2161,2148,2131,2118,2155,2125,1040,640,2500,1580,5,1,41609310,905,26.20,0.22,12,0.23,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2640,-17.61,20230609,2030,7.14,20231024,1.54,N,009200,2500,1040 억,,953151,N,N,0,N,00,N
20240528,130240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,10,2,0.47,145519150,67580,96.58,2140,2175,2130,2785,1505,2145,2153.29,2.29,0,-12116,2178,2161,2148,2131,2118,2155,2125,1040,640,2500,1580,5,1,41609310,897,25.96,0.22,12,0.16,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.54,N,009200,2500,1040 억,,953151,N,N,0,N,00,N
20240528,120240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,15,2,0.70,67149540,31256,44.67,2140,2175,2130,2785,1505,2145,2148.37,2.29,0,-8416,2178,2161,2148,2131,2118,2155,2125,1040,640,2500,1580,5,1,41609310,899,26.02,0.22,12,0.08,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.54,N,009200,2500,1040 억,,953151,N,N,0,N,00,N
20240528,110239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,10,2,0.47,56809770,26458,37.81,2140,2175,2130,2785,1505,2145,2147.17,2.29,0,-4693,2178,2161,2148,2131,2118,2155,2125,1040,640,2500,1580,5,1,41609310,897,25.96,0.22,12,0.06,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.54,N,009200,2500,1040 억,,953151,N,N,0,N,00,N
20240528,100241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,10,2,0.47,39810100,18559,26.52,2140,2175,2130,2785,1505,2145,2145.06,2.29,0,-1296,2178,2161,2148,2131,2118,2155,2125,1040,640,2500,1580,5,1,41609310,897,25.96,0.22,12,0.04,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.54,N,009200,2500,1040 억,,953151,N,N,0,N,00,N
20240528,090241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2145,0,3,0.00,1296850,606,0.87,2140,2145,2140,2785,1505,2145,2140.02,2.29,0,2,2178,2161,2148,2131,2118,2155,2125,1040,640,2500,1580,5,1,41609310,893,25.84,0.22,12,0.00,83.00,9962.00,2720,20230524,-21.14,2030,20231024,5.67,2450,-12.45,20240201,2040,5.15,20240417,2640,-18.75,20230609,2030,5.67,20231024,1.54,N,009200,2500,1040 억,,953151,N,N,0,N,00,N
20240527,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2145,-10,5,-0.46,150062990,69950,118.20,2160,2165,2135,2800,1510,2155,2145.29,2.33,0,-16895,2181,2167,2161,2147,2141,2165,2145,1040,645,2500,1590,5,1,41609310,893,25.84,0.22,12,0.17,83.00,9962.00,2720,20230524,-21.14,2030,20231024,5.67,2450,-12.45,20240201,2040,5.15,20240417,2640,-18.75,20230609,2030,5.67,20231024,1.57,N,009200,2500,1040 억,,970011,N,N,0,N,00,N
20240527,150239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2145,-10,5,-0.46,141473835,65941,111.43,2160,2165,2135,2800,1510,2155,2145.46,2.33,0,-16854,2181,2167,2161,2147,2141,2165,2145,1040,645,2500,1590,5,1,41609310,893,25.84,0.22,12,0.16,83.00,9962.00,2720,20230524,-21.14,2030,20231024,5.67,2450,-12.45,20240201,2040,5.15,20240417,2640,-18.75,20230609,2030,5.67,20231024,1.57,N,009200,2500,1040 억,,970011,N,N,0,N,00,N
20240527,140240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2145,-10,5,-0.46,116031195,54052,91.34,2160,2165,2135,2800,1510,2155,2146.66,2.33,0,-15395,2181,2167,2161,2147,2141,2165,2145,1040,645,2500,1590,5,1,41609310,893,25.84,0.22,12,0.13,83.00,9962.00,2720,20230524,-21.14,2030,20231024,5.67,2450,-12.45,20240201,2040,5.15,20240417,2640,-18.75,20230609,2030,5.67,20231024,1.57,N,009200,2500,1040 억,,970011,N,N,0,N,00,N
20240527,130240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2145,-10,5,-0.46,99828800,46483,78.55,2160,2165,2135,2800,1510,2155,2147.64,2.33,0,-13962,2181,2167,2161,2147,2141,2165,2145,1040,645,2500,1590,5,1,41609310,893,25.84,0.22,12,0.11,83.00,9962.00,2720,20230524,-21.14,2030,20231024,5.67,2450,-12.45,20240201,2040,5.15,20240417,2640,-18.75,20230609,2030,5.67,20231024,1.57,N,009200,2500,1040 억,,970011,N,N,0,N,00,N
20240527,120240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2145,-10,5,-0.46,81862385,38088,64.36,2160,2165,2135,2800,1510,2155,2149.30,2.33,0,-9505,2181,2167,2161,2147,2141,2165,2145,1040,645,2500,1590,5,1,41609310,893,25.84,0.22,12,0.09,83.00,9962.00,2720,20230524,-21.14,2030,20231024,5.67,2450,-12.45,20240201,2040,5.15,20240417,2640,-18.75,20230609,2030,5.67,20231024,1.57,N,009200,2500,1040 억,,970011,N,N,0,N,00,N
20240527,110240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,0,3,0.00,41571140,19288,32.59,2160,2165,2145,2800,1510,2155,2155.29,2.33,0,-3366,2181,2167,2161,2147,2141,2165,2145,1040,645,2500,1590,5,1,41609310,897,25.96,0.22,12,0.05,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2640,-18.37,20230609,2030,6.16,20231024,1.57,N,009200,2500,1040 억,,970011,N,N,0,N,00,N
20240527,100239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,5,2,0.23,20557500,9528,16.10,2160,2165,2150,2800,1510,2155,2157.59,2.33,0,478,2181,2167,2161,2147,2141,2165,2145,1040,645,2500,1590,5,1,41609310,899,26.02,0.22,12,0.02,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2640,-18.18,20230609,2030,6.40,20231024,1.57,N,009200,2500,1040 억,,970011,N,N,0,N,00,N
20240527,090239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,10,2,0.46,5381230,2492,4.21,2160,2165,2155,2800,1510,2155,2159.40,2.33,0,59,2181,2167,2161,2147,2141,2165,2145,1040,645,2500,1590,5,1,41609310,901,26.08,0.22,12,0.01,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2640,-17.99,20230609,2030,6.65,20231024,1.57,N,009200,2500,1040 억,,970011,N,N,0,N,00,N
20240524,160228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-15,5,-0.69,127124075,58779,69.82,2175,2175,2155,2820,1520,2170,2162.60,2.33,0,217,2193,2181,2168,2156,2143,2175,2150,1040,650,2500,1600,5,1,41609310,897,25.96,0.22,12,0.14,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2720,-20.77,20230524,2030,6.16,20231024,1.57,N,009200,2500,1040 억,,970328,N,N,0,N,00,N
20240524,150231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,-15,5,-0.69,120185235,55562,66.00,2175,2175,2155,2820,1520,2170,2162.94,2.33,0,595,2193,2181,2168,2156,2143,2175,2150,1040,650,2500,1600,5,1,41609310,897,25.96,0.22,12,0.13,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2720,-20.77,20230524,2030,6.16,20231024,1.57,N,009200,2500,1040 억,,970328,N,N,0,N,00,N
20240524,140231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,-5,5,-0.23,102324710,47305,56.19,2175,2175,2155,2820,1520,2170,2162.91,2.33,0,121,2193,2181,2168,2156,2143,2175,2150,1040,650,2500,1600,5,1,41609310,901,26.08,0.22,12,0.11,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2720,-20.40,20230524,2030,6.65,20231024,1.57,N,009200,2500,1040 억,,970328,N,N,0,N,00,N
20240524,130230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,-10,5,-0.46,94748735,43803,52.03,2175,2175,2155,2820,1520,2170,2162.88,2.33,0,64,2193,2181,2168,2156,2143,2175,2150,1040,650,2500,1600,5,1,41609310,899,26.02,0.22,12,0.11,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2720,-20.59,20230524,2030,6.40,20231024,1.57,N,009200,2500,1040 억,,970328,N,N,0,N,00,N
20240524,120231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,0,3,0.00,65754600,30391,36.10,2175,2175,2155,2820,1520,2170,2163.37,2.33,0,-759,2193,2181,2168,2156,2143,2175,2150,1040,650,2500,1600,5,1,41609310,903,26.14,0.22,12,0.07,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.57,N,009200,2500,1040 억,,970328,N,N,0,N,00,N
20240524,110229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,0,3,0.00,52476475,24261,28.82,2175,2175,2155,2820,1520,2170,2162.65,2.33,0,-1817,2193,2181,2168,2156,2143,2175,2150,1040,650,2500,1600,5,1,41609310,903,26.14,0.22,12,0.06,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.57,N,009200,2500,1040 억,,970328,N,N,0,N,00,N
20240524,100231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,-5,5,-0.23,39352850,18194,21.61,2175,2175,2155,2820,1520,2170,2162.49,2.33,0,-1871,2193,2181,2168,2156,2143,2175,2150,1040,650,2500,1600,5,1,41609310,901,26.08,0.22,12,0.04,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2720,-20.40,20230524,2030,6.65,20231024,1.57,N,009200,2500,1040 억,,970328,N,N,0,N,00,N
20240524,090231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,5,2,0.23,9531595,4389,5.21,2175,2175,2165,2820,1520,2170,2172.29,2.33,0,-1977,2193,2181,2168,2156,2143,2175,2150,1040,650,2500,1600,5,1,41609310,905,26.20,0.22,12,0.01,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.57,N,009200,2500,1040 억,,970328,N,N,0,N,00,N
20240523,160228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,-10,5,-0.46,182364590,84161,66.16,2180,2180,2155,2830,1530,2180,2166.85,2.33,0,2470,2206,2192,2186,2172,2166,2190,2170,1040,650,2500,1610,5,1,41609310,903,26.14,0.22,12,0.20,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,967858,N,N,0,N,00,N
20240523,150231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,-10,5,-0.46,178232905,82257,64.66,2180,2180,2155,2830,1530,2180,2166.78,2.33,0,2008,2206,2192,2186,2172,2166,2190,2170,1040,650,2500,1610,5,1,41609310,903,26.14,0.22,12,0.20,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,967858,N,N,0,N,00,N
20240523,140231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2160,-20,5,-0.92,159085140,73428,57.72,2180,2180,2155,2830,1530,2180,2166.55,2.33,0,1433,2206,2192,2186,2172,2166,2190,2170,1040,650,2500,1610,5,1,41609310,899,26.02,0.22,12,0.18,83.00,9962.00,2720,20230524,-20.59,2030,20231024,6.40,2450,-11.84,20240201,2040,5.88,20240417,2720,-20.59,20230524,2030,6.40,20231024,1.54,N,009200,2500,1040 억,,967858,N,N,0,N,00,N
20240523,130230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,-5,5,-0.23,122169065,56383,44.32,2180,2180,2155,2830,1530,2180,2166.77,2.33,0,-1636,2206,2192,2186,2172,2166,2190,2170,1040,650,2500,1610,5,1,41609310,905,26.20,0.22,12,0.14,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.54,N,009200,2500,1040 억,,967858,N,N,0,N,00,N
20240523,120229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,-5,5,-0.23,112040480,51721,40.66,2180,2180,2155,2830,1530,2180,2166.25,2.33,0,-1659,2206,2192,2186,2172,2166,2190,2170,1040,650,2500,1610,5,1,41609310,905,26.20,0.22,12,0.12,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.54,N,009200,2500,1040 억,,967858,N,N,0,N,00,N
20240523,110228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,-10,5,-0.46,99828500,46099,36.24,2180,2180,2155,2830,1530,2180,2165.52,2.33,0,-1659,2206,2192,2186,2172,2166,2190,2170,1040,650,2500,1610,5,1,41609310,903,26.14,0.22,12,0.11,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,967858,N,N,0,N,00,N
20240523,100227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,-10,5,-0.46,72084605,33284,26.17,2180,2180,2155,2830,1530,2180,2165.74,2.33,0,-6752,2206,2192,2186,2172,2166,2190,2170,1040,650,2500,1610,5,1,41609310,903,26.14,0.22,12,0.08,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,967858,N,N,0,N,00,N
20240523,090230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,-5,5,-0.23,8827575,4053,3.19,2180,2180,2175,2830,1530,2180,2178.03,2.33,0,-926,2206,2192,2186,2172,2166,2190,2170,1040,650,2500,1610,5,1,41609310,905,26.20,0.22,12,0.01,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.54,N,009200,2500,1040 억,,967858,N,N,0,N,00,N
20240522,160227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,-10,5,-0.46,278131785,127187,225.66,2190,2200,2180,2845,1535,2190,2186.99,2.33,0,-1224,2216,2202,2191,2177,2166,2197,2172,1040,655,2500,1620,5,1,41609310,907,26.27,0.22,12,0.31,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.50,N,009200,2500,1040 억,,968782,N,N,11,N,00,N
20240522,150229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,0,3,0.00,265608560,121446,215.47,2190,2200,2180,2845,1535,2190,2187.05,2.33,0,-743,2216,2202,2191,2177,2166,2197,2172,1040,655,2500,1620,5,1,41609310,911,26.39,0.22,12,0.29,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.50,N,009200,2500,1040 억,,968782,N,N,11,N,00,N
20240522,140228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,0,3,0.00,237978165,108815,193.06,2190,2200,2180,2845,1535,2190,2187.00,2.33,0,2259,2216,2202,2191,2177,2166,2197,2172,1040,655,2500,1620,5,1,41609310,911,26.39,0.22,12,0.26,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.50,N,009200,2500,1040 억,,968782,N,N,11,N,00,N
20240522,130229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,0,3,0.00,218488220,99899,177.25,2190,2200,2180,2845,1535,2190,2187.09,2.33,0,6031,2216,2202,2191,2177,2166,2197,2172,1040,655,2500,1620,5,1,41609310,911,26.39,0.22,12,0.24,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.50,N,009200,2500,1040 억,,968782,N,N,11,N,00,N
20240522,120228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,0,3,0.00,208716315,95428,169.31,2190,2200,2180,2845,1535,2190,2187.16,2.33,0,6031,2216,2202,2191,2177,2166,2197,2172,1040,655,2500,1620,5,1,41609310,911,26.39,0.22,12,0.23,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.50,N,009200,2500,1040 억,,968782,N,N,11,N,00,N
20240522,110229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2195,5,2,0.23,83365580,38042,67.50,2190,2200,2185,2845,1535,2190,2191.41,2.33,0,-673,2216,2202,2191,2177,2166,2197,2172,1040,655,2500,1620,5,1,41609310,913,26.45,0.22,12,0.09,83.00,9962.00,2720,20230524,-19.30,2030,20231024,8.13,2450,-10.41,20240201,2040,7.60,20240417,2720,-19.30,20230524,2030,8.13,20231024,1.50,N,009200,2500,1040 억,,968782,N,N,11,N,00,N
20240522,100228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,0,3,0.00,55232270,25201,44.71,2190,2195,2185,2845,1535,2190,2191.67,2.33,0,-243,2216,2202,2191,2177,2166,2197,2172,1040,655,2500,1620,5,1,41609310,911,26.39,0.22,12,0.06,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.50,N,009200,2500,1040 억,,968782,N,N,11,N,00,N
20240522,090229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,0,3,0.00,1430070,653,1.16,2190,2190,2190,2845,1535,2190,2190.00,2.33,0,-243,2216,2202,2191,2177,2166,2197,2172,1040,655,2500,1620,5,1,41609310,911,26.39,0.22,12,0.00,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.50,N,009200,2500,1040 억,,968782,N,N,11,N,00,N
20240521,160226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,-10,5,-0.45,121886965,55654,27.22,2195,2205,2180,2860,1540,2200,2190.08,2.34,0,-4611,2250,2225,2200,2175,2150,2225,2175,1040,660,2500,1620,5,1,41609310,911,26.39,0.22,12,0.13,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.62,N,009200,2500,1040 억,,972331,N,N,11,N,00,N
20240521,150227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,-15,5,-0.68,115727105,52840,25.84,2195,2205,2180,2860,1540,2200,2190.14,2.34,0,-4258,2250,2225,2200,2175,2150,2225,2175,1040,660,2500,1620,5,1,41609310,909,26.33,0.22,12,0.13,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.62,N,009200,2500,1040 억,,972331,N,N,17,N,00,N
20240521,140228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,-10,5,-0.45,103404140,47198,23.08,2195,2205,2180,2860,1540,2200,2190.86,2.34,0,-4258,2250,2225,2200,2175,2150,2225,2175,1040,660,2500,1620,5,1,41609310,911,26.39,0.22,12,0.11,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.62,N,009200,2500,1040 억,,972331,N,N,17,N,00,N
20240521,130229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2195,-5,5,-0.23,93759830,42795,20.93,2195,2205,2180,2860,1540,2200,2190.91,2.34,0,-4285,2250,2225,2200,2175,2150,2225,2175,1040,660,2500,1620,5,1,41609310,913,26.45,0.22,12,0.10,83.00,9962.00,2720,20230524,-19.30,2030,20231024,8.13,2450,-10.41,20240201,2040,7.60,20240417,2720,-19.30,20230524,2030,8.13,20231024,1.62,N,009200,2500,1040 억,,972331,N,N,17,N,00,N
20240521,120228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,-15,5,-0.68,80730020,36847,18.02,2195,2205,2180,2860,1540,2200,2190.95,2.34,0,-4285,2250,2225,2200,2175,2150,2225,2175,1040,660,2500,1620,5,1,41609310,909,26.33,0.22,12,0.09,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.62,N,009200,2500,1040 억,,972331,N,N,17,N,00,N
20240521,110229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,-10,5,-0.45,71737800,32732,16.01,2195,2205,2180,2860,1540,2200,2191.67,2.34,0,-5022,2250,2225,2200,2175,2150,2225,2175,1040,660,2500,1620,5,1,41609310,911,26.39,0.22,12,0.08,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.62,N,009200,2500,1040 억,,972331,N,N,17,N,00,N
20240521,100229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2195,-5,5,-0.23,50597985,23063,11.28,2195,2205,2180,2860,1540,2200,2193.90,2.34,0,-5072,2250,2225,2200,2175,2150,2225,2175,1040,660,2500,1620,5,1,41609310,913,26.45,0.22,12,0.06,83.00,9962.00,2720,20230524,-19.30,2030,20231024,8.13,2450,-10.41,20240201,2040,7.60,20240417,2720,-19.30,20230524,2030,8.13,20231024,1.62,N,009200,2500,1040 억,,972331,N,N,17,N,00,N
20240521,090226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,-10,5,-0.45,375120,171,0.08,2195,2195,2190,2860,1540,2200,2193.68,2.34,0,-23,2250,2225,2200,2175,2150,2225,2175,1040,660,2500,1620,5,1,41609310,911,26.39,0.22,12,0.00,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.62,N,009200,2500,1040 억,,972331,N,N,17,N,00,N
20240517,160229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2205,25,2,1.15,471948150,216209,279.88,2185,2210,2160,2830,1530,2180,2182.80,2.11,0,95714,2206,2192,2176,2162,2146,2200,2170,1040,650,2500,1610,5,1,41609310,917,26.57,0.22,12,0.52,83.00,9962.00,2720,20230524,-18.93,2030,20231024,8.62,2450,-10.00,20240201,2040,8.09,20240417,2720,-18.93,20230524,2030,8.62,20231024,1.57,N,009200,2500,1040 억,,878866,N,N,26,N,00,N
20240517,150230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2210,30,2,1.38,446787815,204780,265.08,2185,2210,2160,2830,1530,2180,2181.79,2.11,0,93447,2206,2192,2176,2162,2146,2200,2170,1040,650,2500,1610,5,1,41609310,920,26.63,0.22,12,0.49,83.00,9962.00,2720,20230524,-18.75,2030,20231024,8.87,2450,-9.80,20240201,2040,8.33,20240417,2720,-18.75,20230524,2030,8.87,20231024,1.57,N,009200,2500,1040 억,,878866,N,N,26,N,00,N
20240517,140226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2195,15,2,0.69,366156515,168084,217.58,2185,2195,2160,2830,1530,2180,2178.41,2.11,0,75037,2206,2192,2176,2162,2146,2200,2170,1040,650,2500,1610,5,1,41609310,913,26.45,0.22,12,0.40,83.00,9962.00,2720,20230524,-19.30,2030,20231024,8.13,2450,-10.41,20240201,2040,7.60,20240417,2720,-19.30,20230524,2030,8.13,20231024,1.57,N,009200,2500,1040 억,,878866,N,N,26,N,00,N
20240517,130226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,0,3,0.00,325871100,149675,193.75,2185,2195,2160,2830,1530,2180,2177.19,2.11,0,69582,2206,2192,2176,2162,2146,2200,2170,1040,650,2500,1610,5,1,41609310,907,26.27,0.22,12,0.36,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.57,N,009200,2500,1040 억,,878866,N,N,26,N,00,N
20240517,120225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,10,2,0.46,297745335,136812,177.10,2185,2195,2160,2830,1530,2180,2176.31,2.11,0,66426,2206,2192,2176,2162,2146,2200,2170,1040,650,2500,1610,5,1,41609310,911,26.39,0.22,12,0.33,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.57,N,009200,2500,1040 억,,878866,N,N,26,N,00,N
20240517,110226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,10,2,0.46,250485095,115123,149.02,2185,2195,2160,2830,1530,2180,2175.80,2.11,0,53996,2206,2192,2176,2162,2146,2200,2170,1040,650,2500,1610,5,1,41609310,911,26.39,0.22,12,0.28,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.57,N,009200,2500,1040 억,,878866,N,N,26,N,00,N
20240517,100224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,-5,5,-0.23,164284430,75673,97.96,2185,2185,2160,2830,1530,2180,2170.98,2.11,0,38377,2206,2192,2176,2162,2146,2200,2170,1040,650,2500,1610,5,1,41609310,905,26.20,0.22,12,0.18,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.57,N,009200,2500,1040 억,,878866,N,N,26,N,00,N
20240517,090226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,5,2,0.23,17567695,8047,10.42,2185,2185,2180,2830,1530,2180,2183.14,2.11,0,2135,2206,2192,2176,2162,2146,2200,2170,1040,650,2500,1610,5,1,41609310,909,26.33,0.22,12,0.02,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.57,N,009200,2500,1040 억,,878866,N,N,26,N,00,N
20240516,160226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,10,2,0.46,159581300,73486,76.60,2175,2190,2160,2820,1520,2170,2171.59,2.08,0,11429,2210,2190,2180,2160,2150,2185,2155,1040,650,2500,1600,5,1,41609310,907,26.27,0.22,12,0.18,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.56,N,009200,2500,1040 억,,867437,N,N,26,N,00,N
20240516,150224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,15,2,0.69,142063805,65456,68.23,2175,2190,2160,2820,1520,2170,2170.37,2.08,0,10133,2210,2190,2180,2160,2150,2185,2155,1040,650,2500,1600,5,1,41609310,909,26.33,0.22,12,0.16,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.56,N,009200,2500,1040 억,,867437,N,N,19,N,00,N
20240516,140226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,10,2,0.46,133141320,61363,63.97,2175,2190,2160,2820,1520,2170,2169.73,2.08,0,10134,2210,2190,2180,2160,2150,2185,2155,1040,650,2500,1600,5,1,41609310,907,26.27,0.22,12,0.15,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.56,N,009200,2500,1040 억,,867437,N,N,19,N,00,N
20240516,130226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,5,2,0.23,124435390,57359,59.79,2175,2190,2160,2820,1520,2170,2169.41,2.08,0,10086,2210,2190,2180,2160,2150,2185,2155,1040,650,2500,1600,5,1,41609310,905,26.20,0.22,12,0.14,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.56,N,009200,2500,1040 억,,867437,N,N,19,N,00,N
20240516,120224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,5,2,0.23,114752660,52912,55.16,2175,2190,2160,2820,1520,2170,2168.75,2.08,0,8182,2210,2190,2180,2160,2150,2185,2155,1040,650,2500,1600,5,1,41609310,905,26.20,0.22,12,0.13,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.56,N,009200,2500,1040 억,,867437,N,N,19,N,00,N
20240516,110224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,5,2,0.23,110833145,51110,53.28,2175,2190,2160,2820,1520,2170,2168.52,2.08,0,8234,2210,2190,2180,2160,2150,2185,2155,1040,650,2500,1600,5,1,41609310,905,26.20,0.22,12,0.12,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.56,N,009200,2500,1040 억,,867437,N,N,19,N,00,N
20240516,100225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,10,2,0.46,96693890,44612,46.51,2175,2180,2160,2820,1520,2170,2167.44,2.08,0,6952,2210,2190,2180,2160,2150,2185,2155,1040,650,2500,1600,5,1,41609310,907,26.27,0.22,12,0.11,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.56,N,009200,2500,1040 억,,867437,N,N,19,N,00,N
20240516,090224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,10,2,0.46,17483705,8033,8.37,2175,2180,2175,2820,1520,2170,2176.49,2.08,0,2733,2210,2190,2180,2160,2150,2185,2155,1040,650,2500,1600,5,1,41609310,907,26.27,0.22,12,0.02,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.56,N,009200,2500,1040 억,,867437,N,N,19,N,00,N
20240514,160227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,-15,5,-0.69,208990345,95700,149.81,2190,2200,2170,2840,1530,2185,2183.81,2.08,0,2930,2208,2196,2183,2171,2158,2190,2165,1040,655,2500,1610,5,1,41609310,903,26.14,0.22,12,0.23,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.51,N,009200,2500,1040 억,,864480,N,N,19,N,00,N
20240514,150227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,0,3,0.00,185971785,85104,133.22,2190,2200,2170,2840,1530,2185,2185.23,2.08,0,2610,2208,2196,2183,2171,2158,2190,2165,1040,655,2500,1610,5,1,41609310,909,26.33,0.22,12,0.20,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.51,N,009200,2500,1040 억,,864480,N,N,9,N,00,N
20240514,140226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,-5,5,-0.23,150554150,68825,107.74,2190,2200,2175,2840,1530,2185,2187.49,2.08,0,859,2208,2196,2183,2171,2158,2190,2165,1040,655,2500,1610,5,1,41609310,907,26.27,0.22,12,0.17,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.51,N,009200,2500,1040 억,,864480,N,N,9,N,00,N
20240514,130226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,0,3,0.00,134963100,61680,96.55,2190,2200,2175,2840,1530,2185,2188.12,2.08,0,203,2208,2196,2183,2171,2158,2190,2165,1040,655,2500,1610,5,1,41609310,909,26.33,0.22,12,0.15,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.51,N,009200,2500,1040 억,,864480,N,N,9,N,00,N
20240514,120227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,-5,5,-0.23,125127470,57169,89.49,2190,2200,2175,2840,1530,2185,2188.73,2.08,0,377,2208,2196,2183,2171,2158,2190,2165,1040,655,2500,1610,5,1,41609310,907,26.27,0.22,12,0.14,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.51,N,009200,2500,1040 억,,864480,N,N,9,N,00,N
20240514,110225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,0,3,0.00,118316045,54048,84.60,2190,2200,2180,2840,1530,2185,2189.09,2.08,0,546,2208,2196,2183,2171,2158,2190,2165,1040,655,2500,1610,5,1,41609310,909,26.33,0.22,12,0.13,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.51,N,009200,2500,1040 억,,864480,N,N,9,N,00,N
20240514,100226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,5,2,0.23,88661550,40461,63.34,2190,2200,2180,2840,1530,2185,2191.28,2.08,0,3908,2208,2196,2183,2171,2158,2190,2165,1040,655,2500,1610,5,1,41609310,911,26.39,0.22,12,0.10,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.51,N,009200,2500,1040 억,,864480,N,N,9,N,00,N
20240514,090226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,0,3,0.00,19557575,8928,13.98,2190,2200,2185,2840,1530,2185,2190.59,2.08,0,2617,2208,2196,2183,2171,2158,2190,2165,1040,655,2500,1610,5,1,41609310,909,26.33,0.22,12,0.02,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.51,N,009200,2500,1040 억,,864480,N,N,9,N,00,N
20240513,160227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,0,3,0.00,139180850,63836,46.97,2190,2195,2170,2840,1530,2185,2180.29,2.08,0,6066,2215,2200,2185,2170,2155,2207,2177,1040,655,2500,1610,5,1,41609310,909,26.33,0.22,12,0.15,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.51,N,009200,2500,1040 억,,864930,N,N,9,N,00,N
20240513,150226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,-5,5,-0.23,127187800,58345,42.93,2190,2195,2170,2840,1530,2185,2179.93,2.08,0,6762,2215,2200,2185,2170,2155,2207,2177,1040,655,2500,1610,5,1,41609310,907,26.27,0.22,12,0.14,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.51,N,009200,2500,1040 억,,864930,N,N,0,N,00,N
20240513,140226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,-5,5,-0.23,98073710,44962,33.08,2190,2195,2175,2840,1530,2185,2181.26,2.08,0,8099,2215,2200,2185,2170,2155,2207,2177,1040,655,2500,1610,5,1,41609310,907,26.27,0.22,12,0.11,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.51,N,009200,2500,1040 억,,864930,N,N,0,N,00,N
20240513,130227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,0,3,0.00,92130505,42237,31.08,2190,2195,2175,2840,1530,2185,2181.27,2.08,0,8108,2215,2200,2185,2170,2155,2207,2177,1040,655,2500,1610,5,1,41609310,909,26.33,0.22,12,0.10,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.51,N,009200,2500,1040 억,,864930,N,N,0,N,00,N
20240513,120227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,0,3,0.00,65834530,30195,22.22,2190,2195,2175,2840,1530,2185,2180.31,2.08,0,5814,2215,2200,2185,2170,2155,2207,2177,1040,655,2500,1610,5,1,41609310,909,26.33,0.22,12,0.07,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.51,N,009200,2500,1040 억,,864930,N,N,0,N,00,N
20240513,110227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,-5,5,-0.23,46959165,21546,15.85,2190,2195,2175,2840,1530,2185,2179.48,2.08,0,3914,2215,2200,2185,2170,2155,2207,2177,1040,655,2500,1610,5,1,41609310,907,26.27,0.22,12,0.05,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.51,N,009200,2500,1040 억,,864930,N,N,0,N,00,N
20240513,100227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,0,3,0.00,34539155,15845,11.66,2190,2195,2175,2840,1530,2185,2179.81,2.08,0,4169,2215,2200,2185,2170,2155,2207,2177,1040,655,2500,1610,5,1,41609310,909,26.33,0.22,12,0.04,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.51,N,009200,2500,1040 억,,864930,N,N,0,N,00,N
20240513,090226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,5,2,0.23,7900675,3617,2.66,2190,2195,2175,2840,1530,2185,2184.32,2.08,0,-50,2215,2200,2185,2170,2155,2207,2177,1040,655,2500,1610,5,1,41609310,911,26.39,0.22,12,0.01,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.51,N,009200,2500,1040 억,,864930,N,N,0,N,00,N
20240510,160221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,10,2,0.46,294252910,134804,64.07,2180,2200,2170,2825,1525,2175,2182.82,2.04,0,16233,2228,2201,2168,2141,2108,2215,2155,1040,650,2500,1600,5,1,41609310,909,26.33,0.22,12,0.32,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.52,N,009200,2500,1040 억,,848715,N,N,0,N,00,N
20240510,150222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,10,2,0.46,266937260,122265,58.11,2180,2200,2170,2825,1525,2175,2183.31,2.04,0,16763,2228,2201,2168,2141,2108,2215,2155,1040,650,2500,1600,5,1,41609310,909,26.33,0.22,12,0.29,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.52,N,009200,2500,1040 억,,848715,N,N,0,N,00,N
20240510,140223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,5,2,0.23,228169690,104506,49.67,2180,2200,2170,2825,1525,2175,2183.36,2.04,0,14459,2228,2201,2168,2141,2108,2215,2155,1040,650,2500,1600,5,1,41609310,907,26.27,0.22,12,0.25,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.52,N,009200,2500,1040 억,,848715,N,N,0,N,00,N
20240510,130221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,5,2,0.23,200106760,91646,43.56,2180,2200,2170,2825,1525,2175,2183.53,2.04,0,9950,2228,2201,2168,2141,2108,2215,2155,1040,650,2500,1600,5,1,41609310,907,26.27,0.22,12,0.22,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.52,N,009200,2500,1040 억,,848715,N,N,0,N,00,N
20240510,120221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,10,2,0.46,184036405,84274,40.05,2180,2200,2170,2825,1525,2175,2183.85,2.04,0,8597,2228,2201,2168,2141,2108,2215,2155,1040,650,2500,1600,5,1,41609310,909,26.33,0.22,12,0.20,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.52,N,009200,2500,1040 억,,848715,N,N,0,N,00,N
20240510,110220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2180,5,2,0.23,157850165,72255,34.34,2180,2200,2170,2825,1525,2175,2184.70,2.04,0,1767,2228,2201,2168,2141,2108,2215,2155,1040,650,2500,1600,5,1,41609310,907,26.27,0.22,12,0.17,83.00,9962.00,2720,20230524,-19.85,2030,20231024,7.39,2450,-11.02,20240201,2040,6.86,20240417,2720,-19.85,20230524,2030,7.39,20231024,1.52,N,009200,2500,1040 억,,848715,N,N,0,N,00,N
20240510,100222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2190,15,2,0.69,101658675,46469,22.09,2180,2200,2175,2825,1525,2175,2187.82,2.04,0,-3166,2228,2201,2168,2141,2108,2215,2155,1040,650,2500,1600,5,1,41609310,911,26.39,0.22,12,0.11,83.00,9962.00,2720,20230524,-19.49,2030,20231024,7.88,2450,-10.61,20240201,2040,7.35,20240417,2720,-19.49,20230524,2030,7.88,20231024,1.52,N,009200,2500,1040 억,,848715,N,N,0,N,00,N
20240510,090222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2185,10,2,0.46,10566990,4835,2.30,2180,2195,2180,2825,1525,2175,2186.90,2.04,0,-394,2228,2201,2168,2141,2108,2215,2155,1040,650,2500,1600,5,1,41609310,909,26.33,0.22,12,0.01,83.00,9962.00,2720,20230524,-19.67,2030,20231024,7.64,2450,-10.82,20240201,2040,7.11,20240417,2720,-19.67,20230524,2030,7.64,20231024,1.52,N,009200,2500,1040 억,,848715,N,N,0,N,00,N
20240509,160224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2175,25,2,1.16,455754040,210142,220.80,2150,2195,2135,2795,1505,2150,2168.88,2.03,0,1071,2176,2162,2141,2127,2106,2170,2135,1040,645,2500,1590,5,1,41609310,905,26.20,0.22,12,0.51,83.00,9962.00,2720,20230524,-20.04,2030,20231024,7.14,2450,-11.22,20240201,2040,6.62,20240417,2720,-20.04,20230524,2030,7.14,20231024,1.54,N,009200,2500,1040 억,,844019,N,N,0,N,00,N
20240509,150226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,20,2,0.93,420489955,193926,203.76,2150,2195,2135,2795,1505,2150,2168.40,2.03,0,4627,2176,2162,2141,2127,2106,2170,2135,1040,645,2500,1590,5,1,41609310,903,26.14,0.22,12,0.47,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,844019,N,N,0,N,00,N
20240509,140223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,20,2,0.93,401596450,185190,194.58,2150,2195,2135,2795,1505,2150,2168.67,2.03,0,4150,2176,2162,2141,2127,2106,2170,2135,1040,645,2500,1590,5,1,41609310,903,26.14,0.22,12,0.45,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,844019,N,N,0,N,00,N
20240509,130222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,15,2,0.70,370833500,171004,179.68,2150,2195,2135,2795,1505,2150,2168.68,2.03,0,4662,2176,2162,2141,2127,2106,2170,2135,1040,645,2500,1590,5,1,41609310,901,26.08,0.22,12,0.41,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2720,-20.40,20230524,2030,6.65,20231024,1.54,N,009200,2500,1040 억,,844019,N,N,0,N,00,N
20240509,120223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2165,15,2,0.70,353066150,162773,171.03,2150,2195,2135,2795,1505,2150,2169.19,2.03,0,4146,2176,2162,2141,2127,2106,2170,2135,1040,645,2500,1590,5,1,41609310,901,26.08,0.22,12,0.39,83.00,9962.00,2720,20230524,-20.40,2030,20231024,6.65,2450,-11.63,20240201,2040,6.13,20240417,2720,-20.40,20230524,2030,6.65,20231024,1.54,N,009200,2500,1040 억,,844019,N,N,0,N,00,N
20240509,110219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2170,20,2,0.93,320093970,147567,155.05,2150,2195,2135,2795,1505,2150,2169.27,2.03,0,3026,2176,2162,2141,2127,2106,2170,2135,1040,645,2500,1590,5,1,41609310,903,26.14,0.22,12,0.35,83.00,9962.00,2720,20230524,-20.22,2030,20231024,6.90,2450,-11.43,20240201,2040,6.37,20240417,2720,-20.22,20230524,2030,6.90,20231024,1.54,N,009200,2500,1040 억,,844019,N,N,0,N,00,N
20240509,100219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,5,2,0.23,104927410,48864,51.34,2150,2165,2135,2795,1505,2150,2147.28,2.03,0,11632,2176,2162,2141,2127,2106,2170,2135,1040,645,2500,1590,5,1,41609310,897,25.96,0.22,12,0.12,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2720,-20.77,20230524,2030,6.16,20231024,1.54,N,009200,2500,1040 억,,844019,N,N,0,N,00,N
20240509,090219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,-15,5,-0.70,26749095,12481,13.11,2150,2165,2135,2795,1505,2150,2142.59,2.03,0,2375,2176,2162,2141,2127,2106,2170,2135,1040,645,2500,1590,5,1,41609310,888,25.72,0.21,12,0.03,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.54,N,009200,2500,1040 억,,844019,N,N,0,N,00,N
20240508,160219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2150,20,2,0.94,202668445,94963,128.23,2130,2155,2120,2765,1495,2130,2133.65,1.94,0,31279,2146,2137,2126,2117,2106,2140,2120,1040,635,2500,1570,5,1,41609310,895,25.90,0.22,12,0.23,83.00,9962.00,2720,20230524,-20.96,2030,20231024,5.91,2450,-12.24,20240201,2040,5.39,20240417,2720,-20.96,20230524,2030,5.91,20231024,1.52,N,009200,2500,1040 억,,808827,N,N,0,N,00,N
20240508,150221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,5,2,0.23,148752235,69792,94.24,2130,2140,2120,2765,1495,2130,2131.37,1.94,0,21338,2146,2137,2126,2117,2106,2140,2120,1040,635,2500,1570,5,1,41609310,888,25.72,0.21,12,0.17,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.52,N,009200,2500,1040 억,,808827,N,N,0,N,00,N
20240508,140218,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,5,2,0.23,102407685,48082,64.93,2130,2140,2120,2765,1495,2130,2129.85,1.94,0,10502,2146,2137,2126,2117,2106,2140,2120,1040,635,2500,1570,5,1,41609310,888,25.72,0.21,12,0.12,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.52,N,009200,2500,1040 억,,808827,N,N,0,N,00,N
20240508,130217,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2130,0,3,0.00,93510840,43909,59.29,2130,2140,2120,2765,1495,2130,2129.65,1.94,0,9669,2146,2137,2126,2117,2106,2140,2120,1040,635,2500,1570,5,1,41609310,886,25.66,0.21,12,0.11,83.00,9962.00,2720,20230524,-21.69,2030,20231024,4.93,2450,-13.06,20240201,2040,4.41,20240417,2720,-21.69,20230524,2030,4.93,20231024,1.52,N,009200,2500,1040 억,,808827,N,N,0,N,00,N
20240508,120218,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,5,2,0.23,81582040,38302,51.72,2130,2140,2120,2765,1495,2130,2129.97,1.94,0,8259,2146,2137,2126,2117,2106,2140,2120,1040,635,2500,1570,5,1,41609310,888,25.72,0.21,12,0.09,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.52,N,009200,2500,1040 억,,808827,N,N,0,N,00,N
20240508,110235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2140,10,2,0.47,44930405,21095,28.48,2130,2140,2120,2765,1495,2130,2129.91,1.94,0,3033,2146,2137,2126,2117,2106,2140,2120,1040,635,2500,1570,5,1,41609310,890,25.78,0.21,12,0.05,83.00,9962.00,2720,20230524,-21.32,2030,20231024,5.42,2450,-12.65,20240201,2040,4.90,20240417,2720,-21.32,20230524,2030,5.42,20231024,1.52,N,009200,2500,1040 억,,808827,N,N,0,N,00,N
20240508,100221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2140,10,2,0.47,37762715,17741,23.96,2130,2140,2120,2765,1495,2130,2128.56,1.94,0,3023,2146,2137,2126,2117,2106,2140,2120,1040,635,2500,1570,5,1,41609310,890,25.78,0.21,12,0.04,83.00,9962.00,2720,20230524,-21.32,2030,20231024,5.42,2450,-12.65,20240201,2040,4.90,20240417,2720,-21.32,20230524,2030,5.42,20231024,1.52,N,009200,2500,1040 억,,808827,N,N,0,N,00,N
20240508,090219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2125,-5,5,-0.23,664485,312,0.42,2130,2130,2125,2765,1495,2130,2129.76,1.94,0,-37,2146,2137,2126,2117,2106,2140,2120,1040,635,2500,1570,5,1,41609310,884,25.60,0.21,12,0.00,83.00,9962.00,2720,20230524,-21.88,2030,20231024,4.68,2450,-13.27,20240201,2040,4.17,20240417,2720,-21.88,20230524,2030,4.68,20231024,1.52,N,009200,2500,1040 억,,808827,N,N,0,N,00,N
20240503,160223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2120,-15,5,-0.70,136533335,64106,84.54,2135,2155,2120,2775,1495,2135,2129.82,1.97,0,-7924,2175,2155,2140,2120,2105,2147,2112,1040,640,2500,1570,5,1,41609310,882,25.54,0.21,12,0.15,83.00,9962.00,2720,20230524,-22.06,2030,20231024,4.43,2450,-13.47,20240201,2040,3.92,20240417,2720,-22.06,20230524,2030,4.43,20231024,1.53,N,009200,2500,1040 억,,817982,N,N,51,N,00,N
20240503,150224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,0,3,0.00,110007260,51614,68.07,2135,2155,2120,2775,1495,2135,2131.35,1.97,0,-6597,2175,2155,2140,2120,2105,2147,2112,1040,640,2500,1570,5,1,41609310,888,25.72,0.21,12,0.12,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.53,N,009200,2500,1040 억,,817982,N,N,51,N,00,N
20240503,140223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,0,3,0.00,104570515,49062,64.70,2135,2155,2120,2775,1495,2135,2131.40,1.97,0,-6564,2175,2155,2140,2120,2105,2147,2112,1040,640,2500,1570,5,1,41609310,888,25.72,0.21,12,0.12,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.53,N,009200,2500,1040 억,,817982,N,N,51,N,00,N
20240503,130224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2130,-5,5,-0.23,101755600,47741,62.96,2135,2155,2120,2775,1495,2135,2131.41,1.97,0,-6535,2175,2155,2140,2120,2105,2147,2112,1040,640,2500,1570,5,1,41609310,886,25.66,0.21,12,0.11,83.00,9962.00,2720,20230524,-21.69,2030,20231024,4.93,2450,-13.06,20240201,2040,4.41,20240417,2720,-21.69,20230524,2030,4.93,20231024,1.53,N,009200,2500,1040 억,,817982,N,N,51,N,00,N
20240503,120223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2125,-10,5,-0.47,93770870,43988,58.01,2135,2155,2120,2775,1495,2135,2131.74,1.97,0,-6868,2175,2155,2140,2120,2105,2147,2112,1040,640,2500,1570,5,1,41609310,884,25.60,0.21,12,0.11,83.00,9962.00,2720,20230524,-21.88,2030,20231024,4.68,2450,-13.27,20240201,2040,4.17,20240417,2720,-21.88,20230524,2030,4.68,20231024,1.53,N,009200,2500,1040 억,,817982,N,N,51,N,00,N
20240503,110222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,0,3,0.00,71364835,33424,44.08,2135,2155,2125,2775,1495,2135,2135.14,1.97,0,-5775,2175,2155,2140,2120,2105,2147,2112,1040,640,2500,1570,5,1,41609310,888,25.72,0.21,12,0.08,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.53,N,009200,2500,1040 억,,817982,N,N,51,N,00,N
20240503,100221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,0,3,0.00,51930455,24296,32.04,2135,2155,2125,2775,1495,2135,2137.41,1.97,0,-1016,2175,2155,2140,2120,2105,2147,2112,1040,640,2500,1570,5,1,41609310,888,25.72,0.21,12,0.06,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.53,N,009200,2500,1040 억,,817982,N,N,51,N,00,N
20240503,090221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,20,2,0.94,6169570,2874,3.79,2135,2155,2135,2775,1495,2135,2146.68,1.97,0,-1342,2175,2155,2140,2120,2105,2147,2112,1040,640,2500,1570,5,1,41609310,897,25.96,0.22,12,0.01,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2720,-20.77,20230524,2030,6.16,20231024,1.53,N,009200,2500,1040 억,,817982,N,N,51,N,00,N
20240502,160220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,-10,5,-0.47,162132545,75825,94.90,2150,2160,2125,2785,1505,2145,2138.25,1.95,0,5259,2158,2151,2138,2131,2118,2155,2135,1040,640,2500,1580,5,1,41609310,888,25.72,0.21,12,0.18,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.50,N,009200,2500,1040 억,,812750,N,N,51,N,00,N
20240502,150222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,-10,5,-0.47,159700630,74686,93.47,2150,2160,2125,2785,1505,2145,2138.29,1.95,0,4827,2158,2151,2138,2131,2118,2155,2135,1040,640,2500,1580,5,1,41609310,888,25.72,0.21,12,0.18,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.50,N,009200,2500,1040 억,,812750,N,N,0,N,00,N
20240502,140221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2140,-5,5,-0.23,140152435,65537,82.02,2150,2160,2125,2785,1505,2145,2138.52,1.95,0,828,2158,2151,2138,2131,2118,2155,2135,1040,640,2500,1580,5,1,41609310,890,25.78,0.21,12,0.16,83.00,9962.00,2720,20230524,-21.32,2030,20231024,5.42,2450,-12.65,20240201,2040,4.90,20240417,2720,-21.32,20230524,2030,5.42,20231024,1.50,N,009200,2500,1040 억,,812750,N,N,0,N,00,N
20240502,130220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2130,-15,5,-0.70,114643740,53616,67.10,2150,2160,2125,2785,1505,2145,2138.24,1.95,0,182,2158,2151,2138,2131,2118,2155,2135,1040,640,2500,1580,5,1,41609310,886,25.66,0.21,12,0.13,83.00,9962.00,2720,20230524,-21.69,2030,20231024,4.93,2450,-13.06,20240201,2040,4.41,20240417,2720,-21.69,20230524,2030,4.93,20231024,1.50,N,009200,2500,1040 억,,812750,N,N,0,N,00,N
20240502,120220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2140,-5,5,-0.23,108913595,50932,63.74,2150,2160,2130,2785,1505,2145,2138.41,1.95,0,-6,2158,2151,2138,2131,2118,2155,2135,1040,640,2500,1580,5,1,41609310,890,25.78,0.21,12,0.12,83.00,9962.00,2720,20230524,-21.32,2030,20231024,5.42,2450,-12.65,20240201,2040,4.90,20240417,2720,-21.32,20230524,2030,5.42,20231024,1.50,N,009200,2500,1040 억,,812750,N,N,0,N,00,N
20240502,110220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2140,-5,5,-0.23,86311175,40325,50.47,2150,2160,2130,2785,1505,2145,2140.39,1.95,0,-31,2158,2151,2138,2131,2118,2155,2135,1040,640,2500,1580,5,1,41609310,890,25.78,0.21,12,0.10,83.00,9962.00,2720,20230524,-21.32,2030,20231024,5.42,2450,-12.65,20240201,2040,4.90,20240417,2720,-21.32,20230524,2030,5.42,20231024,1.50,N,009200,2500,1040 억,,812750,N,N,0,N,00,N
20240502,100220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2135,-10,5,-0.47,56580220,26381,33.02,2150,2160,2135,2785,1505,2145,2144.73,1.95,0,-1355,2158,2151,2138,2131,2118,2155,2135,1040,640,2500,1580,5,1,41609310,888,25.72,0.21,12,0.06,83.00,9962.00,2720,20230524,-21.51,2030,20231024,5.17,2450,-12.86,20240201,2040,4.66,20240417,2720,-21.51,20230524,2030,5.17,20231024,1.50,N,009200,2500,1040 억,,812750,N,N,0,N,00,N
20240502,090220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2155,10,2,0.47,5516295,2560,3.20,2150,2160,2145,2785,1505,2145,2154.80,1.95,0,-70,2158,2151,2138,2131,2118,2155,2135,1040,640,2500,1580,5,1,41609310,897,25.96,0.22,12,0.01,83.00,9962.00,2720,20230524,-20.77,2030,20231024,6.16,2450,-12.04,20240201,2040,5.64,20240417,2720,-20.77,20230524,2030,6.16,20231024,1.50,N,009200,2500,1040 억,,812750,N,N,0,N,00,N