KissMeData/009770/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
20230630,160234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27700,0,3,0.00,56781950,2062,126.58,27500,27700,27400,36000,19400,27700,27537.32,2.95,0,-17,28033,27866,27533,27366,27033,27950,27450,125,8300,5000,18830,50,1,2499971,692,-72.32,0.33,12,0.08,-383.00,85204.00,35750,20220818,-22.52,23550,20221025,17.62,27700,0.00,20230629,24000,15.42,20230316,35750,-22.52,20220818,23550,17.62,20221025,0.04,N,009770,5000,124 억,,73743,N,N,0,N,00,N
20230630,150234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27600,-100,5,-0.36,55175400,2004,123.02,27500,27700,27400,36000,19400,27700,27532.63,2.95,0,-17,28033,27866,27533,27366,27033,27950,27450,125,8300,5000,18830,50,1,2499971,690,-72.06,0.32,12,0.08,-383.00,85204.00,35750,20220818,-22.80,23550,20221025,17.20,27700,0.00,20230629,24000,15.00,20230316,35750,-22.80,20220818,23550,17.20,20221025,0.04,N,009770,5000,124 억,,73743,N,N,0,N,00,N
20230630,140235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27650,-50,5,-0.18,49504600,1799,110.44,27500,27700,27400,36000,19400,27700,27517.84,2.95,0,-17,28033,27866,27533,27366,27033,27950,27450,125,8300,5000,18830,50,1,2499971,691,-72.19,0.32,12,0.07,-383.00,85204.00,35750,20220818,-22.66,23550,20221025,17.41,27700,0.00,20230629,24000,15.21,20230316,35750,-22.66,20220818,23550,17.41,20221025,0.04,N,009770,5000,124 억,,73743,N,N,0,N,00,N
20230630,130235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27650,-50,5,-0.18,47928300,1742,106.94,27500,27700,27400,36000,19400,27700,27513.38,2.95,0,-17,28033,27866,27533,27366,27033,27950,27450,125,8300,5000,18830,50,1,2499971,691,-72.19,0.32,12,0.07,-383.00,85204.00,35750,20220818,-22.66,23550,20221025,17.41,27700,0.00,20230629,24000,15.21,20230316,35750,-22.66,20220818,23550,17.41,20221025,0.04,N,009770,5000,124 억,,73743,N,N,0,N,00,N
20230630,120233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27650,-50,5,-0.18,45879000,1668,102.39,27500,27700,27400,36000,19400,27700,27505.40,2.95,0,-17,28033,27866,27533,27366,27033,27950,27450,125,8300,5000,18830,50,1,2499971,691,-72.19,0.32,12,0.07,-383.00,85204.00,35750,20220818,-22.66,23550,20221025,17.41,27700,0.00,20230629,24000,15.21,20230316,35750,-22.66,20220818,23550,17.41,20221025,0.04,N,009770,5000,124 억,,73743,N,N,0,N,00,N
20230630,110234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27700,0,3,0.00,41506200,1510,92.69,27500,27700,27400,36000,19400,27700,27487.55,2.95,0,-17,28033,27866,27533,27366,27033,27950,27450,125,8300,5000,18830,50,1,2499971,692,-72.32,0.33,12,0.06,-383.00,85204.00,35750,20220818,-22.52,23550,20221025,17.62,27700,0.00,20230629,24000,15.42,20230316,35750,-22.52,20220818,23550,17.62,20221025,0.04,N,009770,5000,124 억,,73743,N,N,0,N,00,N
20230630,100234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27550,-150,5,-0.54,33147300,1207,74.09,27500,27550,27400,36000,19400,27700,27462.55,2.95,0,-15,28033,27866,27533,27366,27033,27950,27450,125,8300,5000,18830,50,1,2499971,689,-71.93,0.32,12,0.05,-383.00,85204.00,35750,20220818,-22.94,23550,20221025,16.99,27700,-0.54,20230629,24000,14.79,20230316,35750,-22.94,20220818,23550,16.99,20221025,0.04,N,009770,5000,124 억,,73743,N,N,0,N,00,N
20230630,090235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27450,-250,5,-0.90,1484950,54,3.31,27500,27500,27450,36000,19400,27700,27499.07,2.95,0,-1,28033,27866,27533,27366,27033,27950,27450,125,8300,5000,18830,50,1,2499971,686,-71.67,0.32,12,0.00,-383.00,85204.00,35750,20220818,-23.22,23550,20221025,16.56,27700,-0.90,20230629,24000,14.38,20230316,35750,-23.22,20220818,23550,16.56,20221025,0.04,N,009770,5000,124 억,,73743,N,N,0,N,00,N
20230629,160234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27700,200,2,0.73,44540150,1616,38.74,27500,27700,27200,35750,19250,27500,27561.97,2.95,0,15,28000,27750,27300,27050,26600,27875,27175,125,8250,5000,18700,50,1,2499971,692,-72.32,0.33,12,0.06,-383.00,85204.00,35750,20220818,-22.52,23550,20221025,17.62,27700,0.00,20230629,24000,15.42,20230316,35750,-22.52,20220818,23550,17.62,20221025,0.03,N,009770,5000,124 억,,73717,N,N,0,N,00,N
20230629,150232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27700,200,2,0.73,43986150,1596,38.26,27500,27700,27200,35750,19250,27500,27560.24,2.95,0,15,28000,27750,27300,27050,26600,27875,27175,125,8250,5000,18700,50,1,2499971,692,-72.32,0.33,12,0.06,-383.00,85204.00,35750,20220818,-22.52,23550,20221025,17.62,27700,0.00,20230629,24000,15.42,20230316,35750,-22.52,20220818,23550,17.62,20221025,0.03,N,009770,5000,124 억,,73717,N,N,0,N,00,N
20230629,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27500,0,3,0.00,22436100,816,19.56,27500,27650,27200,35750,19250,27500,27495.22,2.95,0,0,28000,27750,27300,27050,26600,27875,27175,125,8250,5000,18700,50,1,2499971,687,-71.80,0.32,12,0.03,-383.00,85204.00,35750,20220818,-23.08,23550,20221025,16.77,27650,-0.54,20230629,24000,14.58,20230316,35750,-23.08,20220818,23550,16.77,20221025,0.03,N,009770,5000,124 억,,73717,N,N,0,N,00,N
20230629,130232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27650,150,2,0.55,21526100,783,18.77,27500,27650,27200,35750,19250,27500,27491.83,2.95,0,0,28000,27750,27300,27050,26600,27875,27175,125,8250,5000,18700,50,1,2499971,691,-72.19,0.32,12,0.03,-383.00,85204.00,35750,20220818,-22.66,23550,20221025,17.41,27650,0.00,20230629,24000,15.21,20230316,35750,-22.66,20220818,23550,17.41,20221025,0.03,N,009770,5000,124 억,,73717,N,N,0,N,00,N
20230629,120233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27450,-50,5,-0.18,14576300,531,12.73,27500,27500,27200,35750,19250,27500,27450.66,2.95,0,-6,28000,27750,27300,27050,26600,27875,27175,125,8250,5000,18700,50,1,2499971,686,-71.67,0.32,12,0.02,-383.00,85204.00,35750,20220818,-23.22,23550,20221025,16.56,27550,-0.36,20230628,24000,14.38,20230316,35750,-23.22,20220818,23550,16.56,20221025,0.03,N,009770,5000,124 억,,73717,N,N,0,N,00,N
20230629,110234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27400,-100,5,-0.36,9710800,354,8.49,27500,27500,27200,35750,19250,27500,27431.64,2.95,0,-6,28000,27750,27300,27050,26600,27875,27175,125,8250,5000,18700,50,1,2499971,685,-71.54,0.32,12,0.01,-383.00,85204.00,35750,20220818,-23.36,23550,20221025,16.35,27550,-0.54,20230628,24000,14.17,20230316,35750,-23.36,20220818,23550,16.35,20221025,0.03,N,009770,5000,124 억,,73717,N,N,0,N,00,N
20230629,100234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27500,0,3,0.00,2466900,90,2.16,27500,27500,27200,35750,19250,27500,27410.00,2.95,0,-10,28000,27750,27300,27050,26600,27875,27175,125,8250,5000,18700,50,1,2499971,687,-71.80,0.32,12,0.00,-383.00,85204.00,35750,20220818,-23.08,23550,20221025,16.77,27550,-0.18,20230628,24000,14.58,20230316,35750,-23.08,20220818,23550,16.77,20221025,0.03,N,009770,5000,124 억,,73717,N,N,0,N,00,N
20230629,090234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27500,0,3,0.00,1182500,43,1.03,27500,27500,27500,35750,19250,27500,27500.00,2.95,0,-11,28000,27750,27300,27050,26600,27875,27175,125,8250,5000,18700,50,1,2499971,687,-71.80,0.32,12,0.00,-383.00,85204.00,35750,20220818,-23.08,23550,20221025,16.77,27550,-0.18,20230628,24000,14.58,20230316,35750,-23.08,20220818,23550,16.77,20221025,0.03,N,009770,5000,124 억,,73717,N,N,0,N,00,N
20230628,160232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27500,600,2,2.23,113712000,4168,438.28,26950,27550,26850,34950,18850,26900,27282.15,2.95,0,295,27100,27000,26950,26850,26800,26975,26825,125,8050,5000,18290,50,1,2499971,687,-71.80,0.32,12,0.17,-383.00,85204.00,35750,20220818,-23.08,23550,20221025,16.77,27550,-0.18,20230628,24000,14.58,20230316,35750,-23.08,20220818,23550,16.77,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230628,150232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27300,400,2,1.49,106577950,3908,410.94,26950,27550,26850,34950,18850,26900,27271.74,2.95,0,140,27100,27000,26950,26850,26800,26975,26825,125,8050,5000,18290,50,1,2499971,682,-71.28,0.32,12,0.16,-383.00,85204.00,35750,20220818,-23.64,23550,20221025,15.92,27550,-0.91,20230628,24000,13.75,20230316,35750,-23.64,20220818,23550,15.92,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230628,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27150,250,2,0.93,24929550,922,96.95,26950,27150,26850,34950,18850,26900,27038.56,2.95,0,92,27100,27000,26950,26850,26800,26975,26825,125,8050,5000,18290,50,1,2499971,679,-70.89,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.06,23550,20221025,15.29,27350,-0.73,20230612,24000,13.12,20230316,35750,-24.06,20220818,23550,15.29,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230628,130231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27100,200,2,0.74,20346750,753,79.18,26950,27150,26850,34950,18850,26900,27020.92,2.95,0,92,27100,27000,26950,26850,26800,26975,26825,125,8050,5000,18290,50,1,2499971,677,-70.76,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230628,120214,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27050,150,2,0.56,3640900,135,14.20,26950,27150,26900,34950,18850,26900,26969.63,2.95,0,28,27100,27000,26950,26850,26800,26975,26825,125,8050,5000,18290,50,1,2499971,676,-70.63,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.34,23550,20221025,14.86,27350,-1.10,20230612,24000,12.71,20230316,35750,-24.34,20220818,23550,14.86,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230628,110234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26950,50,2,0.19,2806550,104,10.94,26950,27150,26950,34950,18850,26900,26986.06,2.95,0,0,27100,27000,26950,26850,26800,26975,26825,125,8050,5000,18290,50,1,2499971,674,-70.37,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230628,100232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,27000,100,2,0.37,2023200,75,7.89,26950,27150,26950,34950,18850,26900,26976.00,2.95,0,0,27100,27000,26950,26850,26800,26975,26825,125,8050,5000,18290,50,1,2499971,675,-70.50,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230628,090232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26950,50,2,0.19,1293600,48,5.05,26950,26950,26950,34950,18850,26900,26950.00,2.95,0,0,27100,27000,26950,26850,26800,26975,26825,125,8050,5000,18290,50,1,2499971,674,-70.37,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230627,160232,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26900,-100,5,-0.37,25656300,951,87.33,27000,27050,26900,35100,18900,27000,26978.23,2.95,0,0,27200,27100,26950,26850,26700,27150,26900,125,8100,5000,18360,50,1,2499971,672,-70.23,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.76,23550,20221025,14.23,27350,-1.65,20230612,24000,12.08,20230316,35750,-24.76,20220818,23550,14.23,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230627,150233,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26900,-100,5,-0.37,25279600,937,86.04,27000,27050,26900,35100,18900,27000,26979.30,2.95,0,0,27200,27100,26950,26850,26700,27150,26900,125,8100,5000,18360,50,1,2499971,672,-70.23,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.76,23550,20221025,14.23,27350,-1.65,20230612,24000,12.08,20230316,35750,-24.76,20220818,23550,14.23,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230627,140235,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,0,3,0.00,22713450,842,77.32,27000,27050,26900,35100,18900,27000,26975.59,2.95,0,0,27200,27100,26950,26850,26700,27150,26900,125,8100,5000,18360,50,1,2499971,675,-70.50,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230627,130236,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27050,50,2,0.19,21363450,792,72.73,27000,27050,26900,35100,18900,27000,26974.05,2.95,0,0,27200,27100,26950,26850,26700,27150,26900,125,8100,5000,18360,50,1,2499971,676,-70.63,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.34,23550,20221025,14.86,27350,-1.10,20230612,24000,12.71,20230316,35750,-24.34,20220818,23550,14.86,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230627,120236,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26900,-100,5,-0.37,19152450,710,65.20,27000,27000,26900,35100,18900,27000,26975.28,2.95,0,0,27200,27100,26950,26850,26700,27150,26900,125,8100,5000,18360,50,1,2499971,672,-70.23,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.76,23550,20221025,14.23,27350,-1.65,20230612,24000,12.08,20230316,35750,-24.76,20220818,23550,14.23,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230627,110234,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,-50,5,-0.19,18317250,679,62.35,27000,27000,26900,35100,18900,27000,26976.80,2.95,0,0,27200,27100,26950,26850,26700,27150,26900,125,8100,5000,18360,50,1,2499971,674,-70.37,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230627,100231,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,0,3,0.00,12987000,481,44.17,27000,27000,27000,35100,18900,27000,27000.00,2.95,0,0,27200,27100,26950,26850,26700,27150,26900,125,8100,5000,18360,50,1,2499971,675,-70.50,0.32,12,0.02,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230627,090233,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,0,3,0.00,4752000,176,16.16,27000,27000,27000,35100,18900,27000,27000.00,2.95,0,0,27200,27100,26950,26850,26700,27150,26900,125,8100,5000,18360,50,1,2499971,675,-70.50,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.03,N,009770,5000,124 억,,73684,N,N,1,N,00,N
20230626,160232,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,100,2,0.37,29329300,1089,85.68,26850,27050,26800,34950,18850,26900,26932.32,2.95,0,-146,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,675,-70.50,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.03,N,009770,5000,124 억,,73702,N,N,1,N,00,N
20230626,150233,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,50,2,0.19,28275150,1050,82.61,26850,27050,26800,34950,18850,26900,26928.71,2.95,0,-146,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,674,-70.37,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.03,N,009770,5000,124 억,,73702,N,N,4,N,00,N
20230626,140232,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27050,150,2,0.56,23840000,886,69.71,26850,27050,26800,34950,18850,26900,26907.45,2.95,0,-146,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,676,-70.63,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.34,23550,20221025,14.86,27350,-1.10,20230612,24000,12.71,20230316,35750,-24.34,20220818,23550,14.86,20221025,0.03,N,009770,5000,124 억,,73702,N,N,4,N,00,N
20230626,130233,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,100,2,0.37,20948200,779,61.29,26850,27000,26800,34950,18850,26900,26891.14,2.95,0,-146,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,675,-70.50,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.03,N,009770,5000,124 억,,73702,N,N,4,N,00,N
20230626,120231,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26900,0,3,0.00,16746750,623,49.02,26850,26950,26800,34950,18850,26900,26880.82,2.95,0,-146,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,672,-70.23,0.32,12,0.02,-383.00,85204.00,35750,20220818,-24.76,23550,20221025,14.23,27350,-1.65,20230612,24000,12.08,20230316,35750,-24.76,20220818,23550,14.23,20221025,0.03,N,009770,5000,124 억,,73702,N,N,4,N,00,N
20230626,110232,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26800,-100,5,-0.37,13919600,518,40.76,26850,26900,26800,34950,18850,26900,26871.81,2.95,0,-146,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,670,-69.97,0.31,12,0.02,-383.00,85204.00,35750,20220818,-25.03,23550,20221025,13.80,27350,-2.01,20230612,24000,11.67,20230316,35750,-25.03,20220818,23550,13.80,20221025,0.03,N,009770,5000,124 억,,73702,N,N,4,N,00,N
20230626,100232,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26900,0,3,0.00,10247700,381,29.98,26850,26900,26850,34950,18850,26900,26896.85,2.95,0,-146,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,672,-70.23,0.32,12,0.02,-383.00,85204.00,35750,20220818,-24.76,23550,20221025,14.23,27350,-1.65,20230612,24000,12.08,20230316,35750,-24.76,20220818,23550,14.23,20221025,0.03,N,009770,5000,124 억,,73702,N,N,4,N,00,N
20230626,090231,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26850,-50,5,-0.19,161100,6,0.47,26850,26850,26850,34950,18850,26900,26850.00,2.95,0,0,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,671,-70.10,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.90,23550,20221025,14.01,27350,-1.83,20230612,24000,11.88,20230316,35750,-24.90,20220818,23550,14.01,20221025,0.03,N,009770,5000,124 억,,73702,N,N,4,N,00,N
20230623,152907,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,100,2,0.37,34198200,1267,180.74,26900,27100,26850,34950,18850,26900,26991.48,2.95,0,-23,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,675,-70.50,0.32,12,0.05,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73725,N,N,3,N,00,N
20230623,140211,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,50,2,0.19,29107850,1078,153.78,26900,27100,26900,34950,18850,26900,27001.72,2.95,0,-22,27200,27050,26950,26800,26700,27025,26775,125,8050,5000,18290,50,1,2499971,674,-70.37,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.04,N,009770,5000,124 억,,73725,N,N,3,N,00,N
20230622,160707,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26900,-50,5,-0.19,18906000,701,71.38,26900,27100,26850,35000,18900,26950,26970.04,2.95,0,-28,27416,27182,27066,26832,26716,27125,26775,125,8050,5000,18320,50,1,2499971,672,-70.23,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.76,23550,20221025,14.23,27350,-1.65,20230612,24000,12.08,20230316,35750,-24.76,20220818,23550,14.23,20221025,0.04,N,009770,5000,124 억,,73753,N,N,3,N,00,N
20230622,150507,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,150,2,0.56,17831950,661,67.31,26900,27100,26850,35000,18900,26950,26977.23,2.95,0,-28,27416,27182,27066,26832,26716,27125,26775,125,8050,5000,18320,50,1,2499971,677,-70.76,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.04,N,009770,5000,124 억,,73753,N,N,37,N,00,N
20230622,140801,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,150,2,0.56,14969000,555,56.52,26900,27100,26850,35000,18900,26950,26971.17,2.95,0,-26,27416,27182,27066,26832,26716,27125,26775,125,8050,5000,18320,50,1,2499971,677,-70.76,0.32,12,0.02,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.04,N,009770,5000,124 억,,73753,N,N,37,N,00,N
20230622,130716,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,150,2,0.56,9216750,342,34.83,26900,27100,26850,35000,18900,26950,26949.56,2.95,0,-25,27416,27182,27066,26832,26716,27125,26775,125,8050,5000,18320,50,1,2499971,677,-70.76,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.04,N,009770,5000,124 억,,73753,N,N,37,N,00,N
20230622,120610,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,50,2,0.19,7137500,265,26.99,26900,27050,26850,35000,18900,26950,26933.96,2.95,0,-2,27416,27182,27066,26832,26716,27125,26775,125,8050,5000,18320,50,1,2499971,675,-70.50,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73753,N,N,37,N,00,N
20230622,110742,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,50,2,0.19,7110500,264,26.88,26900,27050,26850,35000,18900,26950,26933.71,2.95,0,-1,27416,27182,27066,26832,26716,27125,26775,125,8050,5000,18320,50,1,2499971,675,-70.50,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73753,N,N,37,N,00,N
20230622,100649,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27050,100,2,0.37,4517750,168,17.11,26900,27050,26850,35000,18900,26950,26891.37,2.95,0,0,27416,27182,27066,26832,26716,27125,26775,125,8050,5000,18320,50,1,2499971,676,-70.63,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.34,23550,20221025,14.86,27350,-1.10,20230612,24000,12.71,20230316,35750,-24.34,20220818,23550,14.86,20221025,0.04,N,009770,5000,124 억,,73753,N,N,37,N,00,N
20230622,090350,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,0,3,0.00,1050250,39,3.97,26900,26950,26900,35000,18900,26950,26929.49,2.95,0,0,27416,27182,27066,26832,26716,27125,26775,125,8050,5000,18320,50,1,2499971,674,-70.37,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.04,N,009770,5000,124 억,,73753,N,N,37,N,00,N
20230621,160455,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,-50,5,-0.19,26653800,982,70.75,27250,27300,26950,35100,18900,27000,27142.36,2.95,0,-26,27266,27132,27016,26882,26766,27125,26875,125,8100,5000,18360,50,1,2499971,674,-70.37,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.05,N,009770,5000,124 억,,73773,N,N,37,N,00,N
20230621,150614,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,100,2,0.37,24869150,916,65.99,27250,27300,26950,35100,18900,27000,27149.73,2.95,0,-20,27266,27132,27016,26882,26766,27125,26875,125,8100,5000,18360,50,1,2499971,677,-70.76,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.05,N,009770,5000,124 억,,73773,N,N,1,N,00,N
20230621,140845,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27150,150,2,0.56,20727900,763,54.97,27250,27300,26950,35100,18900,27000,27166.32,2.95,0,-20,27266,27132,27016,26882,26766,27125,26875,125,8100,5000,18360,50,1,2499971,679,-70.89,0.32,12,0.03,-383.00,85204.00,35750,20220818,-24.06,23550,20221025,15.29,27350,-0.73,20230612,24000,13.12,20230316,35750,-24.06,20220818,23550,15.29,20221025,0.05,N,009770,5000,124 억,,73773,N,N,1,N,00,N
20230621,130808,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,100,2,0.37,8239150,304,21.90,27250,27250,26950,35100,18900,27000,27102.47,2.95,0,-9,27266,27132,27016,26882,26766,27125,26875,125,8100,5000,18360,50,1,2499971,677,-70.76,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.05,N,009770,5000,124 억,,73773,N,N,1,N,00,N
20230621,120737,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,100,2,0.37,4987750,184,13.26,27250,27250,26950,35100,18900,27000,27107.34,2.95,0,-7,27266,27132,27016,26882,26766,27125,26875,125,8100,5000,18360,50,1,2499971,677,-70.76,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.05,N,009770,5000,124 억,,73773,N,N,1,N,00,N
20230621,110906,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,100,2,0.37,1465650,54,3.89,27250,27250,26950,35100,18900,27000,27141.67,2.95,0,-7,27266,27132,27016,26882,26766,27125,26875,125,8100,5000,18360,50,1,2499971,677,-70.76,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.05,N,009770,5000,124 억,,73773,N,N,1,N,00,N
20230621,100859,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,-50,5,-0.19,1167850,43,3.10,27250,27250,26950,35100,18900,27000,27159.30,2.95,0,-7,27266,27132,27016,26882,26766,27125,26875,125,8100,5000,18360,50,1,2499971,674,-70.37,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.05,N,009770,5000,124 억,,73773,N,N,1,N,00,N
20230621,090836,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27250,250,2,0.93,545000,20,1.44,27250,27250,27250,35100,18900,27000,27250.00,2.95,0,-1,27266,27132,27016,26882,26766,27125,26875,125,8100,5000,18360,50,1,2499971,681,-71.15,0.32,12,0.00,-383.00,85204.00,35750,20220818,-23.78,23550,20221025,15.71,27350,-0.37,20230612,24000,13.54,20230316,35750,-23.78,20220818,23550,15.71,20221025,0.05,N,009770,5000,124 억,,73773,N,N,1,N,00,N
20230620,160834,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,0,3,0.00,37495950,1388,50.47,27000,27150,26900,35100,18900,27000,27014.37,2.95,0,11,27700,27350,26950,26600,26200,27150,26400,125,8100,5000,18360,50,1,2499971,675,-70.50,0.32,12,0.06,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.05,N,009770,5000,124 억,,73760,N,N,1,N,00,N
20230620,151003,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27050,50,2,0.19,37387800,1384,50.33,27000,27150,26900,35100,18900,27000,27014.31,2.95,0,11,27700,27350,26950,26600,26200,27150,26400,125,8100,5000,18360,50,1,2499971,676,-70.63,0.32,12,0.06,-383.00,85204.00,35750,20220818,-24.34,23550,20221025,14.86,27350,-1.10,20230612,24000,12.71,20230316,35750,-24.34,20220818,23550,14.86,20221025,0.05,N,009770,5000,124 억,,73760,N,N,2,N,00,N
20230620,140647,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,-50,5,-0.19,30044300,1112,40.44,27000,27150,26900,35100,18900,27000,27018.26,2.95,0,11,27700,27350,26950,26600,26200,27150,26400,125,8100,5000,18360,50,1,2499971,674,-70.37,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.05,N,009770,5000,124 억,,73760,N,N,2,N,00,N
20230620,130646,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27050,50,2,0.19,29289200,1084,39.42,27000,27150,26900,35100,18900,27000,27019.56,2.95,0,11,27700,27350,26950,26600,26200,27150,26400,125,8100,5000,18360,50,1,2499971,676,-70.63,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.34,23550,20221025,14.86,27350,-1.10,20230612,24000,12.71,20230316,35750,-24.34,20220818,23550,14.86,20221025,0.05,N,009770,5000,124 억,,73760,N,N,2,N,00,N
20230620,120613,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,0,3,0.00,28802950,1066,38.76,27000,27150,26900,35100,18900,27000,27019.65,2.95,0,11,27700,27350,26950,26600,26200,27150,26400,125,8100,5000,18360,50,1,2499971,675,-70.50,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.05,N,009770,5000,124 억,,73760,N,N,2,N,00,N
20230620,110119,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,0,3,0.00,25341650,938,34.11,27000,27150,26900,35100,18900,27000,27016.68,2.95,0,11,27700,27350,26950,26600,26200,27150,26400,125,8100,5000,18360,50,1,2499971,675,-70.50,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.05,N,009770,5000,124 억,,73760,N,N,2,N,00,N
20230620,100454,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,100,2,0.37,11419700,422,15.35,27000,27150,26950,35100,18900,27000,27060.90,2.95,0,1,27700,27350,26950,26600,26200,27150,26400,125,8100,5000,18360,50,1,2499971,677,-70.76,0.32,12,0.02,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.05,N,009770,5000,124 억,,73760,N,N,2,N,00,N
20230620,090443,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,-50,5,-0.19,2646250,98,3.56,27000,27100,26950,35100,18900,27000,27002.55,2.95,0,-1,27700,27350,26950,26600,26200,27150,26400,125,8100,5000,18360,50,1,2499971,674,-70.37,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.05,N,009770,5000,124 억,,73760,N,N,2,N,00,N
20230619,160940,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,150,2,0.56,74184150,2750,194.21,27100,27300,26550,34900,18800,26850,26976.05,2.95,0,27,27350,27100,26900,26650,26450,27225,26775,125,8050,5000,18250,50,1,2499971,675,-70.50,0.32,12,0.11,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73733,N,N,2,N,00,N
20230619,150229,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27300,450,2,1.68,73751150,2734,193.08,27100,27300,26550,34900,18800,26850,26975.55,2.95,0,27,27350,27100,26900,26650,26450,27225,26775,125,8050,5000,18250,50,1,2499971,682,-71.28,0.32,12,0.11,-383.00,85204.00,35750,20220818,-23.64,23550,20221025,15.92,27350,-0.18,20230612,24000,13.75,20230316,35750,-23.64,20220818,23550,15.92,20221025,0.04,N,009770,5000,124 억,,73733,N,N,1,N,00,N
20230619,140611,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27050,200,2,0.74,43668800,1625,114.76,27100,27100,26550,34900,18800,26850,26873.11,2.95,0,15,27350,27100,26900,26650,26450,27225,26775,125,8050,5000,18250,50,1,2499971,676,-70.63,0.32,12,0.07,-383.00,85204.00,35750,20220818,-24.34,23550,20221025,14.86,27350,-1.10,20230612,24000,12.71,20230316,35750,-24.34,20220818,23550,14.86,20221025,0.04,N,009770,5000,124 억,,73733,N,N,1,N,00,N
20230619,130433,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,150,2,0.56,38745150,1443,101.91,27100,27100,26550,34900,18800,26850,26850.42,2.95,0,15,27350,27100,26900,26650,26450,27225,26775,125,8050,5000,18250,50,1,2499971,675,-70.50,0.32,12,0.06,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73733,N,N,1,N,00,N
20230619,120617,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,150,2,0.56,37314200,1390,98.16,27100,27100,26550,34900,18800,26850,26844.75,2.95,0,15,27350,27100,26900,26650,26450,27225,26775,125,8050,5000,18250,50,1,2499971,675,-70.50,0.32,12,0.06,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73733,N,N,1,N,00,N
20230619,110948,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,100,2,0.37,36153650,1347,95.13,27100,27100,26550,34900,18800,26850,26840.13,2.95,0,15,27350,27100,26900,26650,26450,27225,26775,125,8050,5000,18250,50,1,2499971,674,-70.37,0.32,12,0.05,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.04,N,009770,5000,124 억,,73733,N,N,1,N,00,N
20230619,100252,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26850,0,3,0.00,30230850,1127,79.59,27100,27100,26550,34900,18800,26850,26824.18,2.95,0,160,27350,27100,26900,26650,26450,27225,26775,125,8050,5000,18250,50,1,2499971,671,-70.10,0.32,12,0.05,-383.00,85204.00,35750,20220818,-24.90,23550,20221025,14.01,27350,-1.83,20230612,24000,11.88,20230316,35750,-24.90,20220818,23550,14.01,20221025,0.04,N,009770,5000,124 억,,73733,N,N,1,N,00,N
20230619,090154,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27100,250,2,0.93,1192400,44,3.11,27100,27100,27100,34900,18800,26850,27100.00,2.95,0,0,27350,27100,26900,26650,26450,27225,26775,125,8050,5000,18250,50,1,2499971,677,-70.76,0.32,12,0.00,-383.00,85204.00,35750,20220818,-24.20,23550,20221025,15.07,27350,-0.91,20230612,24000,12.92,20230316,35750,-24.20,20220818,23550,15.07,20221025,0.04,N,009770,5000,124 억,,73733,N,N,1,N,00,N
20230616,160540,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26850,50,2,0.19,38160900,1416,82.66,26750,27150,26700,34800,18800,26800,26949.79,2.95,0,-11,27433,27116,26733,26416,26033,26925,26225,125,8000,5000,18220,50,1,2499971,671,-70.10,0.32,12,0.06,-383.00,85204.00,35750,20220818,-24.90,23550,20221025,14.01,27350,-1.83,20230612,24000,11.88,20230316,35750,-24.90,20220818,23550,14.01,20221025,0.04,N,009770,5000,124 억,,73733,N,N,1,N,00,N
20230616,150955,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26800,0,3,0.00,36709900,1362,79.51,26750,27150,26700,34800,18800,26800,26952.94,2.95,0,-11,27433,27116,26733,26416,26033,26925,26225,125,8000,5000,18220,50,1,2499971,670,-69.97,0.31,12,0.05,-383.00,85204.00,35750,20220818,-25.03,23550,20221025,13.80,27350,-2.01,20230612,24000,11.67,20230316,35750,-25.03,20220818,23550,13.80,20221025,0.04,N,009770,5000,124 억,,73733,N,N,2,N,00,N
20230616,140617,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26950,150,2,0.56,35903950,1332,77.76,26750,27150,26700,34800,18800,26800,26954.92,2.95,0,-11,27433,27116,26733,26416,26033,26925,26225,125,8000,5000,18220,50,1,2499971,674,-70.37,0.32,12,0.05,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.04,N,009770,5000,124 억,,73733,N,N,2,N,00,N
20230616,130433,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,200,2,0.75,30642300,1137,66.37,26750,27150,26700,34800,18800,26800,26950.13,2.95,0,-11,27433,27116,26733,26416,26033,26925,26225,125,8000,5000,18220,50,1,2499971,675,-70.50,0.32,12,0.05,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73733,N,N,2,N,00,N
20230616,120755,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,200,2,0.75,27862450,1034,60.36,26750,27150,26700,34800,18800,26800,26946.28,2.95,0,-11,27433,27116,26733,26416,26033,26925,26225,125,8000,5000,18220,50,1,2499971,675,-70.50,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73733,N,N,2,N,00,N
20230616,110239,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26850,50,2,0.19,27268750,1012,59.08,26750,27150,26700,34800,18800,26800,26945.41,2.95,0,-11,27433,27116,26733,26416,26033,26925,26225,125,8000,5000,18220,50,1,2499971,671,-70.10,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.90,23550,20221025,14.01,27350,-1.83,20230612,24000,11.88,20230316,35750,-24.90,20220818,23550,14.01,20221025,0.04,N,009770,5000,124 억,,73733,N,N,2,N,00,N
20230616,100317,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,27000,200,2,0.75,24359500,904,52.77,26750,27150,26700,34800,18800,26800,26946.35,2.95,0,0,27433,27116,26733,26416,26033,26925,26225,125,8000,5000,18220,50,1,2499971,675,-70.50,0.32,12,0.04,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27350,-1.28,20230612,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.04,N,009770,5000,124 억,,73733,N,N,2,N,00,N
20230616,090547,00,50.00,KOSPI,,종이.목재,N,N,N,N,50,N,26850,50,2,0.19,4521300,169,9.87,26750,26850,26700,34800,18800,26800,26753.25,2.95,0,0,27433,27116,26733,26416,26033,26925,26225,125,8000,5000,18220,50,1,2499971,671,-70.10,0.32,12,0.01,-383.00,85204.00,35750,20220818,-24.90,23550,20221025,14.01,27350,-1.83,20230612,24000,11.88,20230316,35750,-24.90,20220818,23550,14.01,20221025,0.04,N,009770,5000,124 억,,73733,N,N,2,N,00,N
20230615,150454,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,26900,0,3,0.00,39005550,1457,94.06,26950,27000,26350,34950,18850,26900,26766.65,2.95,0,-65,27200,27050,26950,26800,26700,27000,26750,125,8050,5000,18290,50,1,2499971,672,-70.23,0.32,12,0.06,-383.00,85204.00,35750,20220818,-24.76,23550,20221025,14.23,27350,-1.65,20230612,24000,12.08,20230316,35750,-24.76,20220818,23550,14.23,20221025,0.04,N,009770,5000,124 억,,73734,N,N,2,N,00,N
20230615,140935,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,26950,50,2,0.19,35374850,1322,85.35,26950,27000,26350,34950,18850,26900,26753.14,2.95,0,-65,27200,27050,26950,26800,26700,27000,26750,125,8050,5000,18290,50,1,2499971,674,-70.37,0.32,12,0.05,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.04,N,009770,5000,124 억,,73734,N,N,2,N,00,N
20230615,130953,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,26950,50,2,0.19,31822750,1190,76.82,26950,27000,26350,34950,18850,26900,26735.01,2.95,0,-65,27200,27050,26950,26800,26700,27000,26750,125,8050,5000,18290,50,1,2499971,674,-70.37,0.32,12,0.05,-383.00,85204.00,35750,20220818,-24.62,23550,20221025,14.44,27350,-1.46,20230612,24000,12.29,20230316,35750,-24.62,20220818,23550,14.44,20221025,0.04,N,009770,5000,124 억,,73734,N,N,2,N,00,N
20230615,120343,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,26550,-350,5,-1.30,19862500,742,47.90,26950,27000,26550,34950,18850,26900,26759.60,2.95,0,-65,27200,27050,26950,26800,26700,27000,26750,125,8050,5000,18290,50,1,2499971,664,-69.32,0.31,12,0.03,-383.00,85204.00,35750,20220818,-25.73,23550,20221025,12.74,27350,-2.93,20230612,24000,10.62,20230316,35750,-25.73,20220818,23550,12.74,20221025,0.04,N,009770,5000,124 억,,73734,N,N,2,N,00,N
20230615,111000,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,26700,-200,5,-0.74,15659600,584,37.70,26950,27000,26650,34950,18850,26900,26806.54,2.95,0,-64,27200,27050,26950,26800,26700,27000,26750,125,8050,5000,18290,50,1,2499971,667,-69.71,0.31,12,0.02,-383.00,85204.00,35750,20220818,-25.31,23550,20221025,13.38,27350,-2.38,20230612,24000,11.25,20230316,35750,-25.31,20220818,23550,13.38,20221025,0.04,N,009770,5000,124 억,,73734,N,N,2,N,00,N
20230611,184611,55,50.00,KOSPI,,종이.목재,N,N,N,Y,50,N,27000,150,2,0.56,31269700,1161,106.61,26950,27150,26850,34900,18800,26850,26933.42,2.95,-25,58,27350,27100,26950,26700,26550,27025,26625,125,8050,5000,18250,50,1,2499971,675,-70.50,0.32,12,0.05,-383.00,85204.00,35750,20220818,-24.48,23550,20221025,14.65,27300,-1.10,20230602,24000,12.50,20230316,35750,-24.48,20220818,23550,14.65,20221025,0.06,N,009770,5000,124 억,,73809,N,N,1,N,00,N