KissMeData/025750/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
20230630,160335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1080,-5,5,-0.46,244566203,227094,55.12,1080,1085,1071,1410,760,1085,1076.93,3.17,0,52674,1119,1101,1089,1071,1059,1096,1066,838,325,1000,730,1,1,80565149,870,-18.00,0.57,12,0.28,-60.00,1903.00,1500,20220819,-28.00,983,20221013,9.87,1345,-19.70,20230117,993,8.76,20230103,1500,-28.00,20220819,983,9.87,20221013,4.24,N,025750,1000,837 억,,2549977,N,N,6,N,00,N
20230630,150338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1080,-5,5,-0.46,236137641,219279,53.23,1080,1085,1071,1410,760,1085,1076.88,3.17,0,52084,1119,1101,1089,1071,1059,1096,1066,838,325,1000,730,1,1,80565149,870,-18.00,0.57,12,0.27,-60.00,1903.00,1500,20220819,-28.00,983,20221013,9.87,1345,-19.70,20230117,993,8.76,20230103,1500,-28.00,20220819,983,9.87,20221013,4.24,N,025750,1000,837 억,,2549977,N,N,6,N,00,N
20230630,140337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1079,-6,5,-0.55,197956230,183866,44.63,1080,1085,1071,1410,760,1085,1076.63,3.17,0,43676,1119,1101,1089,1071,1059,1096,1066,838,325,1000,730,1,1,80565149,869,-17.98,0.57,12,0.23,-60.00,1903.00,1500,20220819,-28.07,983,20221013,9.77,1345,-19.78,20230117,993,8.66,20230103,1500,-28.07,20220819,983,9.77,20221013,4.24,N,025750,1000,837 억,,2549977,N,N,6,N,00,N
20230630,130338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1082,-3,5,-0.28,187760685,174435,42.34,1080,1085,1071,1410,760,1085,1076.39,3.17,0,42939,1119,1101,1089,1071,1059,1096,1066,838,325,1000,730,1,1,80565149,872,-18.03,0.57,12,0.22,-60.00,1903.00,1500,20220819,-27.87,983,20221013,10.07,1345,-19.55,20230117,993,8.96,20230103,1500,-27.87,20220819,983,10.07,20221013,4.24,N,025750,1000,837 억,,2549977,N,N,6,N,00,N
20230630,120335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1078,-7,5,-0.65,147847393,137441,33.36,1080,1085,1071,1410,760,1085,1075.72,3.17,0,45031,1119,1101,1089,1071,1059,1096,1066,838,325,1000,730,1,1,80565149,868,-17.97,0.57,12,0.17,-60.00,1903.00,1500,20220819,-28.13,983,20221013,9.66,1345,-19.85,20230117,993,8.56,20230103,1500,-28.13,20220819,983,9.66,20221013,4.24,N,025750,1000,837 억,,2549977,N,N,6,N,00,N
20230630,110337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1081,-4,5,-0.37,138850573,129110,31.34,1080,1085,1071,1410,760,1085,1075.44,3.17,0,42065,1119,1101,1089,1071,1059,1096,1066,838,325,1000,730,1,1,80565149,871,-18.02,0.57,12,0.16,-60.00,1903.00,1500,20220819,-27.93,983,20221013,9.97,1345,-19.63,20230117,993,8.86,20230103,1500,-27.93,20220819,983,9.97,20221013,4.24,N,025750,1000,837 억,,2549977,N,N,6,N,00,N
20230630,100337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1076,-9,5,-0.83,101078345,94058,22.83,1080,1085,1071,1410,760,1085,1074.64,3.17,0,21139,1119,1101,1089,1071,1059,1096,1066,838,325,1000,730,1,1,80565149,867,-17.93,0.57,12,0.12,-60.00,1903.00,1500,20220819,-28.27,983,20221013,9.46,1345,-20.00,20230117,993,8.36,20230103,1500,-28.27,20220819,983,9.46,20221013,4.24,N,025750,1000,837 억,,2549977,N,N,6,N,00,N
20230630,090337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1084,-1,5,-0.09,2943603,2717,0.66,1080,1085,1080,1410,760,1085,1083.40,3.17,0,-1260,1119,1101,1089,1071,1059,1096,1066,838,325,1000,730,1,1,80565149,873,-18.07,0.57,12,0.00,-60.00,1903.00,1500,20220819,-27.73,983,20221013,10.27,1345,-19.41,20230117,993,9.16,20230103,1500,-27.73,20220819,983,10.27,20221013,4.24,N,025750,1000,837 억,,2549977,N,N,6,N,00,N
20230629,160337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1085,-21,5,-1.90,446899209,411884,226.79,1107,1107,1077,1437,775,1106,1085.01,3.27,0,-74200,1117,1111,1106,1100,1095,1111,1100,838,331,1000,750,1,1,80565149,874,-18.08,0.57,12,0.51,-60.00,1903.00,1500,20220819,-27.67,983,20221013,10.38,1345,-19.33,20230117,993,9.26,20230103,1500,-27.67,20220819,983,10.38,20221013,4.26,N,025750,1000,837 억,,2636373,N,N,6,N,00,N
20230629,150335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1084,-22,5,-1.99,424213660,390923,215.25,1107,1107,1077,1437,775,1106,1085.16,3.27,0,-68283,1117,1111,1106,1100,1095,1111,1100,838,331,1000,750,1,1,80565149,873,-18.07,0.57,12,0.49,-60.00,1903.00,1500,20220819,-27.73,983,20221013,10.27,1345,-19.41,20230117,993,9.16,20230103,1500,-27.73,20220819,983,10.27,20221013,4.26,N,025750,1000,837 억,,2636373,N,N,1,N,00,N
20230629,140334,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1080,-26,5,-2.35,337593279,310636,171.04,1107,1107,1077,1437,775,1106,1086.78,3.27,0,-58284,1117,1111,1106,1100,1095,1111,1100,838,331,1000,750,1,1,80565149,870,-18.00,0.57,12,0.39,-60.00,1903.00,1500,20220819,-28.00,983,20221013,9.87,1345,-19.70,20230117,993,8.76,20230103,1500,-28.00,20220819,983,9.87,20221013,4.26,N,025750,1000,837 억,,2636373,N,N,1,N,00,N
20230629,130335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1079,-27,5,-2.44,309642313,284708,156.76,1107,1107,1078,1437,775,1106,1087.58,3.27,0,-46558,1117,1111,1106,1100,1095,1111,1100,838,331,1000,750,1,1,80565149,869,-17.98,0.57,12,0.35,-60.00,1903.00,1500,20220819,-28.07,983,20221013,9.77,1345,-19.78,20230117,993,8.66,20230103,1500,-28.07,20220819,983,9.77,20221013,4.26,N,025750,1000,837 억,,2636373,N,N,1,N,00,N
20230629,120335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1089,-17,5,-1.54,191204158,175112,96.42,1107,1107,1078,1437,775,1106,1091.90,3.27,0,-43318,1117,1111,1106,1100,1095,1111,1100,838,331,1000,750,1,1,80565149,877,-18.15,0.57,12,0.22,-60.00,1903.00,1500,20220819,-27.40,983,20221013,10.78,1345,-19.03,20230117,993,9.67,20230103,1500,-27.40,20220819,983,10.78,20221013,4.26,N,025750,1000,837 억,,2636373,N,N,1,N,00,N
20230629,110335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1083,-23,5,-2.08,127924933,116555,64.18,1107,1107,1083,1437,775,1106,1097.55,3.27,0,-47733,1117,1111,1106,1100,1095,1111,1100,838,331,1000,750,1,1,80565149,873,-18.05,0.57,12,0.14,-60.00,1903.00,1500,20220819,-27.80,983,20221013,10.17,1345,-19.48,20230117,993,9.06,20230103,1500,-27.80,20220819,983,10.17,20221013,4.26,N,025750,1000,837 억,,2636373,N,N,1,N,00,N
20230629,100336,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1102,-4,5,-0.36,48409611,43953,24.20,1107,1107,1099,1437,775,1106,1101.39,3.27,0,-17465,1117,1111,1106,1100,1095,1111,1100,838,331,1000,750,1,1,80565149,888,-18.37,0.58,12,0.05,-60.00,1903.00,1500,20220819,-26.53,983,20221013,12.11,1345,-18.07,20230117,993,10.98,20230103,1500,-26.53,20220819,983,12.11,20221013,4.26,N,025750,1000,837 억,,2636373,N,N,1,N,00,N
20230629,090335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,1,2,0.09,4164981,3765,2.07,1107,1107,1106,1437,775,1106,1106.24,3.27,0,-2873,1117,1111,1106,1100,1095,1111,1100,838,331,1000,750,1,1,80565149,892,-18.45,0.58,12,0.00,-60.00,1903.00,1500,20220819,-26.20,983,20221013,12.61,1345,-17.70,20230117,993,11.48,20230103,1500,-26.20,20220819,983,12.61,20221013,4.26,N,025750,1000,837 억,,2636373,N,N,1,N,00,N
20230628,160332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,0,3,0.00,196766596,178184,75.34,1106,1112,1101,1437,775,1106,1104.26,3.28,0,-6641,1117,1111,1104,1098,1091,1112,1099,838,331,1000,750,1,1,80565149,891,-18.43,0.58,12,0.22,-60.00,1903.00,1500,20220819,-26.27,983,20221013,12.51,1345,-17.77,20230117,993,11.38,20230103,1500,-26.27,20220819,983,12.51,20221013,4.27,N,025750,1000,837 억,,2638611,N,N,1,N,00,N
20230628,150334,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1103,-3,5,-0.27,168587738,152667,64.55,1106,1112,1101,1437,775,1106,1104.28,3.28,0,-3934,1117,1111,1104,1098,1091,1112,1099,838,331,1000,750,1,1,80565149,889,-18.38,0.58,12,0.19,-60.00,1903.00,1500,20220819,-26.47,983,20221013,12.21,1345,-17.99,20230117,993,11.08,20230103,1500,-26.47,20220819,983,12.21,20221013,4.27,N,025750,1000,837 억,,2638611,N,N,4,N,00,N
20230628,140332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,0,3,0.00,149468907,135358,57.23,1106,1112,1101,1437,775,1106,1104.25,3.28,0,-884,1117,1111,1104,1098,1091,1112,1099,838,331,1000,750,1,1,80565149,891,-18.43,0.58,12,0.17,-60.00,1903.00,1500,20220819,-26.27,983,20221013,12.51,1345,-17.77,20230117,993,11.38,20230103,1500,-26.27,20220819,983,12.51,20221013,4.27,N,025750,1000,837 억,,2638611,N,N,4,N,00,N
20230628,130333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1104,-2,5,-0.18,132151040,119668,50.60,1106,1112,1101,1437,775,1106,1104.31,3.28,0,-482,1117,1111,1104,1098,1091,1112,1099,838,331,1000,750,1,1,80565149,889,-18.40,0.58,12,0.15,-60.00,1903.00,1500,20220819,-26.40,983,20221013,12.31,1345,-17.92,20230117,993,11.18,20230103,1500,-26.40,20220819,983,12.31,20221013,4.27,N,025750,1000,837 억,,2638611,N,N,4,N,00,N
20230628,120304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1103,-3,5,-0.27,121115081,109674,46.37,1106,1112,1101,1437,775,1106,1104.32,3.28,0,2383,1117,1111,1104,1098,1091,1112,1099,838,331,1000,750,1,1,80565149,889,-18.38,0.58,12,0.14,-60.00,1903.00,1500,20220819,-26.47,983,20221013,12.21,1345,-17.99,20230117,993,11.08,20230103,1500,-26.47,20220819,983,12.21,20221013,4.27,N,025750,1000,837 억,,2638611,N,N,4,N,00,N
20230628,110335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1104,-2,5,-0.18,82052568,74284,31.41,1106,1112,1101,1437,775,1106,1104.58,3.28,0,9143,1117,1111,1104,1098,1091,1112,1099,838,331,1000,750,1,1,80565149,889,-18.40,0.58,12,0.09,-60.00,1903.00,1500,20220819,-26.40,983,20221013,12.31,1345,-17.92,20230117,993,11.18,20230103,1500,-26.40,20220819,983,12.31,20221013,4.27,N,025750,1000,837 억,,2638611,N,N,4,N,00,N
20230628,100334,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1105,-1,5,-0.09,55828246,50599,21.39,1106,1108,1101,1437,775,1106,1103.35,3.28,0,9670,1117,1111,1104,1098,1091,1112,1099,838,331,1000,750,1,1,80565149,890,-18.42,0.58,12,0.06,-60.00,1903.00,1500,20220819,-26.33,983,20221013,12.41,1345,-17.84,20230117,993,11.28,20230103,1500,-26.33,20220819,983,12.41,20221013,4.27,N,025750,1000,837 억,,2638611,N,N,4,N,00,N
20230628,090333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1105,-1,5,-0.09,1999642,1809,0.76,1106,1106,1103,1437,775,1106,1105.39,3.28,0,109,1117,1111,1104,1098,1091,1112,1099,838,331,1000,750,1,1,80565149,890,-18.42,0.58,12,0.00,-60.00,1903.00,1500,20220819,-26.33,983,20221013,12.41,1345,-17.84,20230117,993,11.28,20230103,1500,-26.33,20220819,983,12.41,20221013,4.27,N,025750,1000,837 억,,2638611,N,N,4,N,00,N
20230627,160334,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,6,2,0.55,258174857,234486,87.64,1106,1110,1097,1430,770,1100,1101.02,3.23,0,39435,1129,1114,1105,1090,1081,1110,1086,838,330,1000,740,1,1,80565149,891,-18.43,0.58,12,0.29,-60.00,1903.00,1500,20220819,-26.27,983,20221013,12.51,1345,-17.77,20230117,993,11.38,20230103,1500,-26.27,20220819,983,12.51,20221013,4.15,N,025750,1000,837 억,,2599204,N,N,4,N,00,N
20230627,150336,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1101,1,2,0.09,235447141,213874,79.93,1106,1110,1097,1430,770,1100,1100.87,3.23,0,38198,1129,1114,1105,1090,1081,1110,1086,838,330,1000,740,1,1,80565149,887,-18.35,0.58,12,0.27,-60.00,1903.00,1500,20220819,-26.60,983,20221013,12.00,1345,-18.14,20230117,993,10.88,20230103,1500,-26.60,20220819,983,12.00,20221013,4.15,N,025750,1000,837 억,,2599204,N,N,27,N,00,N
20230627,140338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1100,0,3,0.00,167167993,151735,56.71,1106,1110,1097,1430,770,1100,1101.71,3.23,0,29538,1129,1114,1105,1090,1081,1110,1086,838,330,1000,740,1,1,80565149,886,-18.33,0.58,12,0.19,-60.00,1903.00,1500,20220819,-26.67,983,20221013,11.90,1345,-18.22,20230117,993,10.78,20230103,1500,-26.67,20220819,983,11.90,20221013,4.15,N,025750,1000,837 억,,2599204,N,N,27,N,00,N
20230627,130338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1105,5,2,0.45,137733986,124954,46.70,1106,1110,1097,1430,770,1100,1102.28,3.23,0,28482,1129,1114,1105,1090,1081,1110,1086,838,330,1000,740,1,1,80565149,890,-18.42,0.58,12,0.16,-60.00,1903.00,1500,20220819,-26.33,983,20221013,12.41,1345,-17.84,20230117,993,11.28,20230103,1500,-26.33,20220819,983,12.41,20221013,4.15,N,025750,1000,837 억,,2599204,N,N,27,N,00,N
20230627,120340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1105,5,2,0.45,118901951,107884,40.32,1106,1110,1097,1430,770,1100,1102.13,3.23,0,27613,1129,1114,1105,1090,1081,1110,1086,838,330,1000,740,1,1,80565149,890,-18.42,0.58,12,0.13,-60.00,1903.00,1500,20220819,-26.33,983,20221013,12.41,1345,-17.84,20230117,993,11.28,20230103,1500,-26.33,20220819,983,12.41,20221013,4.15,N,025750,1000,837 억,,2599204,N,N,27,N,00,N
20230627,110339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1105,5,2,0.45,89132457,80970,30.26,1106,1106,1097,1430,770,1100,1100.81,3.23,0,22615,1129,1114,1105,1090,1081,1110,1086,838,330,1000,740,1,1,80565149,890,-18.42,0.58,12,0.10,-60.00,1903.00,1500,20220819,-26.33,983,20221013,12.41,1345,-17.84,20230117,993,11.28,20230103,1500,-26.33,20220819,983,12.41,20221013,4.15,N,025750,1000,837 억,,2599204,N,N,27,N,00,N
20230627,100332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1102,2,2,0.18,48215311,43824,16.38,1106,1106,1097,1430,770,1100,1100.20,3.23,0,805,1129,1114,1105,1090,1081,1110,1086,838,330,1000,740,1,1,80565149,888,-18.37,0.58,12,0.05,-60.00,1903.00,1500,20220819,-26.53,983,20221013,12.11,1345,-18.07,20230117,993,10.98,20230103,1500,-26.53,20220819,983,12.11,20221013,4.15,N,025750,1000,837 억,,2599204,N,N,27,N,00,N
20230627,090334,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1103,3,2,0.27,1688655,1527,0.57,1106,1106,1101,1430,770,1100,1105.86,3.23,0,-29,1129,1114,1105,1090,1081,1110,1086,838,330,1000,740,1,1,80565149,889,-18.38,0.58,12,0.00,-60.00,1903.00,1500,20220819,-26.47,983,20221013,12.21,1345,-17.99,20230117,993,11.08,20230103,1500,-26.47,20220819,983,12.21,20221013,4.15,N,025750,1000,837 억,,2599204,N,N,27,N,00,N
20230626,160333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1100,-7,5,-0.63,289979544,262689,27.36,1120,1120,1096,1439,775,1107,1103.92,3.19,0,31192,1165,1135,1118,1088,1071,1127,1080,838,332,1000,750,1,1,80565149,886,-18.33,0.58,12,0.33,-60.00,1903.00,1500,20220819,-26.67,983,20221013,11.90,1345,-18.22,20230117,993,10.78,20230103,1500,-26.67,20220819,983,11.90,20221013,4.13,N,025750,1000,837 억,,2572702,N,N,27,N,00,N
20230626,150335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1104,-3,5,-0.27,242954129,219920,22.90,1120,1120,1096,1439,775,1107,1104.74,3.19,0,26447,1165,1135,1118,1088,1071,1127,1080,838,332,1000,750,1,1,80565149,889,-18.40,0.58,12,0.27,-60.00,1903.00,1500,20220819,-26.40,983,20221013,12.31,1345,-17.92,20230117,993,11.18,20230103,1500,-26.40,20220819,983,12.31,20221013,4.13,N,025750,1000,837 억,,2572702,N,N,124,N,00,N
20230626,140335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,0,3,0.00,194800742,176240,18.35,1120,1120,1096,1439,775,1107,1105.32,3.19,0,12594,1165,1135,1118,1088,1071,1127,1080,838,332,1000,750,1,1,80565149,892,-18.45,0.58,12,0.22,-60.00,1903.00,1500,20220819,-26.20,983,20221013,12.61,1345,-17.70,20230117,993,11.48,20230103,1500,-26.20,20220819,983,12.61,20221013,4.13,N,025750,1000,837 억,,2572702,N,N,124,N,00,N
20230626,130335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1109,2,2,0.18,184442874,166878,17.38,1120,1120,1096,1439,775,1107,1105.26,3.19,0,11266,1165,1135,1118,1088,1071,1127,1080,838,332,1000,750,1,1,80565149,893,-18.48,0.58,12,0.21,-60.00,1903.00,1500,20220819,-26.07,983,20221013,12.82,1345,-17.55,20230117,993,11.68,20230103,1500,-26.07,20220819,983,12.82,20221013,4.13,N,025750,1000,837 억,,2572702,N,N,124,N,00,N
20230626,120332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1109,2,2,0.18,155644884,140880,14.67,1120,1120,1096,1439,775,1107,1104.80,3.19,0,2173,1165,1135,1118,1088,1071,1127,1080,838,332,1000,750,1,1,80565149,893,-18.48,0.58,12,0.17,-60.00,1903.00,1500,20220819,-26.07,983,20221013,12.82,1345,-17.55,20230117,993,11.68,20230103,1500,-26.07,20220819,983,12.82,20221013,4.13,N,025750,1000,837 억,,2572702,N,N,124,N,00,N
20230626,110331,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,0,3,0.00,122081434,110573,11.51,1120,1120,1096,1439,775,1107,1104.08,3.19,0,-4014,1165,1135,1118,1088,1071,1127,1080,838,332,1000,750,1,1,80565149,892,-18.45,0.58,12,0.14,-60.00,1903.00,1500,20220819,-26.20,983,20221013,12.61,1345,-17.70,20230117,993,11.48,20230103,1500,-26.20,20220819,983,12.61,20221013,4.13,N,025750,1000,837 억,,2572702,N,N,124,N,00,N
20230626,100333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,0,3,0.00,84179101,76282,7.94,1120,1120,1096,1439,775,1107,1103.53,3.19,0,-10403,1165,1135,1118,1088,1071,1127,1080,838,332,1000,750,1,1,80565149,892,-18.45,0.58,12,0.09,-60.00,1903.00,1500,20220819,-26.20,983,20221013,12.61,1345,-17.70,20230117,993,11.48,20230103,1500,-26.20,20220819,983,12.61,20221013,4.13,N,025750,1000,837 억,,2572702,N,N,124,N,00,N
20230626,090333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,0,3,0.00,7373299,6607,0.69,1120,1120,1106,1439,775,1107,1115.98,3.19,0,-89,1165,1135,1118,1088,1071,1127,1080,838,332,1000,750,1,1,80565149,892,-18.45,0.58,12,0.01,-60.00,1903.00,1500,20220819,-26.20,983,20221013,12.61,1345,-17.70,20230117,993,11.48,20230103,1500,-26.20,20220819,983,12.61,20221013,4.13,N,025750,1000,837 억,,2572702,N,N,124,N,00,N
20230623,160530,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,-13,5,-1.16,1071568559,955206,66.67,1146,1148,1101,1456,784,1120,1121.90,3.30,0,-83781,1171,1145,1121,1095,1071,1158,1108,838,336,1000,760,1,1,80565149,892,-18.45,0.58,12,1.19,-60.00,1903.00,1500,20220819,-26.20,983,20221013,12.61,1345,-17.70,20230117,993,11.48,20230103,1500,-26.20,20220819,983,12.61,20221013,4.08,N,025750,1000,837 억,,2659582,N,N,124,N,00,N
20230623,140259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,-1,5,-0.09,991072286,882793,61.62,1146,1148,1101,1456,784,1120,1122.66,3.30,0,-87022,1171,1145,1121,1095,1071,1158,1108,838,336,1000,760,1,1,80565149,902,-18.65,0.59,12,1.10,-60.00,1903.00,1500,20220819,-25.40,983,20221013,13.84,1345,-16.80,20230117,993,12.69,20230103,1500,-25.40,20220819,983,13.84,20221013,4.08,N,025750,1000,837 억,,2659582,N,N,31,N,00,N
20230622,160819,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,14,2,1.27,1228525909,1091644,475.73,1101,1147,1097,1437,775,1106,1125.39,3.37,0,-73434,1122,1114,1105,1097,1088,1109,1092,838,331,1000,750,1,1,80565149,902,-18.67,0.59,12,1.35,-60.00,1903.00,1500,20220819,-25.33,983,20221013,13.94,1345,-16.73,20230117,993,12.79,20230103,1500,-25.33,20220819,983,13.94,20221013,3.96,N,025750,1000,837 억,,2714076,N,N,31,N,00,N
20230622,150454,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,18,2,1.63,1190496432,1057718,460.95,1101,1147,1097,1437,775,1106,1125.53,3.37,0,-73762,1122,1114,1105,1097,1088,1109,1092,838,331,1000,750,1,1,80565149,906,-18.73,0.59,12,1.31,-60.00,1903.00,1500,20220819,-25.07,983,20221013,14.34,1345,-16.43,20230117,993,13.19,20230103,1500,-25.07,20220819,983,14.34,20221013,3.96,N,025750,1000,837 억,,2714076,N,N,1309,N,00,N
20230622,140846,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1122,16,2,1.45,1091155514,969105,422.33,1101,1147,1097,1437,775,1106,1125.94,3.37,0,-72847,1122,1114,1105,1097,1088,1109,1092,838,331,1000,750,1,1,80565149,904,-18.70,0.59,12,1.20,-60.00,1903.00,1500,20220819,-25.20,983,20221013,14.14,1345,-16.58,20230117,993,12.99,20230103,1500,-25.20,20220819,983,14.14,20221013,3.96,N,025750,1000,837 억,,2714076,N,N,1309,N,00,N
20230622,130709,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1120,14,2,1.27,1034438476,918455,400.26,1101,1147,1097,1437,775,1106,1126.28,3.37,0,-72147,1122,1114,1105,1097,1088,1109,1092,838,331,1000,750,1,1,80565149,902,-18.67,0.59,12,1.14,-60.00,1903.00,1500,20220819,-25.33,983,20221013,13.94,1345,-16.73,20230117,993,12.79,20230103,1500,-25.33,20220819,983,13.94,20221013,3.96,N,025750,1000,837 억,,2714076,N,N,1309,N,00,N
20230622,121007,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1124,18,2,1.63,994710221,882988,384.80,1101,1147,1097,1437,775,1106,1126.53,3.37,0,-71098,1122,1114,1105,1097,1088,1109,1092,838,331,1000,750,1,1,80565149,906,-18.73,0.59,12,1.10,-60.00,1903.00,1500,20220819,-25.07,983,20221013,14.34,1345,-16.43,20230117,993,13.19,20230103,1500,-25.07,20220819,983,14.34,20221013,3.96,N,025750,1000,837 억,,2714076,N,N,1309,N,00,N
20230622,110504,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1119,13,2,1.18,935726382,830372,361.87,1101,1147,1097,1437,775,1106,1126.88,3.37,0,-60837,1122,1114,1105,1097,1088,1109,1092,838,331,1000,750,1,1,80565149,902,-18.65,0.59,12,1.03,-60.00,1903.00,1500,20220819,-25.40,983,20221013,13.84,1345,-16.80,20230117,993,12.69,20230103,1500,-25.40,20220819,983,13.84,20221013,3.96,N,025750,1000,837 억,,2714076,N,N,1309,N,00,N
20230622,100906,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1127,21,2,1.90,806769042,715263,311.71,1101,1147,1097,1437,775,1106,1127.93,3.37,0,-45452,1122,1114,1105,1097,1088,1109,1092,838,331,1000,750,1,1,80565149,908,-18.78,0.59,12,0.89,-60.00,1903.00,1500,20220819,-24.87,983,20221013,14.65,1345,-16.21,20230117,993,13.49,20230103,1500,-24.87,20220819,983,14.65,20221013,3.96,N,025750,1000,837 억,,2714076,N,N,1309,N,00,N
20230622,090653,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1104,-2,5,-0.18,19130573,17415,7.59,1101,1105,1097,1437,775,1106,1098.51,3.37,0,-2112,1122,1114,1105,1097,1088,1109,1092,838,331,1000,750,1,1,80565149,889,-18.40,0.58,12,0.02,-60.00,1903.00,1500,20220819,-26.40,983,20221013,12.31,1345,-17.92,20230117,993,11.18,20230103,1500,-26.40,20220819,983,12.31,20221013,3.96,N,025750,1000,837 억,,2714076,N,N,1309,N,00,N
20230621,160110,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,-4,5,-0.36,244856992,222029,61.59,1110,1113,1096,1443,777,1110,1102.79,3.36,0,29428,1126,1117,1106,1097,1086,1112,1092,838,333,1000,750,1,1,80565149,891,-18.43,0.58,12,0.28,-60.00,1903.00,1505,20220620,-26.51,983,20221013,12.51,1345,-17.77,20230117,993,11.38,20230103,1500,-26.27,20220819,983,12.51,20221013,3.86,N,025750,1000,837 억,,2704759,N,N,1309,N,00,N
20230621,150814,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1103,-7,5,-0.63,224740928,203828,56.54,1110,1113,1096,1443,777,1110,1102.60,3.36,0,29483,1126,1117,1106,1097,1086,1112,1092,838,333,1000,750,1,1,80565149,889,-18.38,0.58,12,0.25,-60.00,1903.00,1505,20220620,-26.71,983,20221013,12.21,1345,-17.99,20230117,993,11.08,20230103,1500,-26.47,20220819,983,12.21,20221013,3.86,N,025750,1000,837 억,,2704759,N,N,27,N,00,N
20230621,140453,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1105,-5,5,-0.45,203521738,184595,51.20,1110,1113,1096,1443,777,1110,1102.53,3.36,0,30667,1126,1117,1106,1097,1086,1112,1092,838,333,1000,750,1,1,80565149,890,-18.42,0.58,12,0.23,-60.00,1903.00,1505,20220620,-26.58,983,20221013,12.41,1345,-17.84,20230117,993,11.28,20230103,1500,-26.33,20220819,983,12.41,20221013,3.86,N,025750,1000,837 억,,2704759,N,N,27,N,00,N
20230621,130919,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1104,-6,5,-0.54,174646203,158439,43.95,1110,1113,1096,1443,777,1110,1102.29,3.36,0,27048,1126,1117,1106,1097,1086,1112,1092,838,333,1000,750,1,1,80565149,889,-18.40,0.58,12,0.20,-60.00,1903.00,1505,20220620,-26.64,983,20221013,12.31,1345,-17.92,20230117,993,11.18,20230103,1500,-26.40,20220819,983,12.31,20221013,3.86,N,025750,1000,837 억,,2704759,N,N,27,N,00,N
20230621,120659,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1105,-5,5,-0.45,153901100,139660,38.74,1110,1113,1096,1443,777,1110,1101.97,3.36,0,19747,1126,1117,1106,1097,1086,1112,1092,838,333,1000,750,1,1,80565149,890,-18.42,0.58,12,0.17,-60.00,1903.00,1505,20220620,-26.58,983,20221013,12.41,1345,-17.84,20230117,993,11.28,20230103,1500,-26.33,20220819,983,12.41,20221013,3.86,N,025750,1000,837 억,,2704759,N,N,27,N,00,N
20230621,110824,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1104,-6,5,-0.54,131793542,119618,33.18,1110,1113,1096,1443,777,1110,1101.79,3.36,0,12021,1126,1117,1106,1097,1086,1112,1092,838,333,1000,750,1,1,80565149,889,-18.40,0.58,12,0.15,-60.00,1903.00,1505,20220620,-26.64,983,20221013,12.31,1345,-17.92,20230117,993,11.18,20230103,1500,-26.40,20220819,983,12.31,20221013,3.86,N,025750,1000,837 억,,2704759,N,N,27,N,00,N
20230621,100119,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1104,-6,5,-0.54,40138931,36289,10.07,1110,1113,1102,1443,777,1110,1106.09,3.36,0,-6652,1126,1117,1106,1097,1086,1112,1092,838,333,1000,750,1,1,80565149,889,-18.40,0.58,12,0.05,-60.00,1903.00,1505,20220620,-26.64,983,20221013,12.31,1345,-17.92,20230117,993,11.18,20230103,1500,-26.40,20220819,983,12.31,20221013,3.86,N,025750,1000,837 억,,2704759,N,N,27,N,00,N
20230621,090823,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1111,1,2,0.09,8809513,7935,2.20,1110,1111,1108,1443,777,1110,1110.21,3.36,0,-1647,1126,1117,1106,1097,1086,1112,1092,838,333,1000,750,1,1,80565149,895,-18.52,0.58,12,0.01,-60.00,1903.00,1505,20220620,-26.18,983,20221013,13.02,1345,-17.40,20230117,993,11.88,20230103,1500,-25.93,20220819,983,13.02,20221013,3.86,N,025750,1000,837 억,,2704759,N,N,27,N,00,N
20230620,160115,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1110,4,2,0.36,396745468,358483,86.17,1111,1115,1095,1437,775,1106,1106.73,3.36,0,3176,1130,1117,1095,1082,1060,1124,1089,838,331,1000,750,1,1,80565149,894,-18.50,0.58,12,0.44,-60.00,1903.00,1505,20220620,-26.25,983,20221013,12.92,1345,-17.47,20230117,993,11.78,20230103,1505,-26.25,20220620,983,12.92,20221013,3.89,N,025750,1000,837 억,,2703090,N,N,27,N,00,N
20230620,150339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,0,3,0.00,368156995,332700,79.97,1111,1115,1095,1437,775,1106,1106.57,3.36,0,5924,1130,1117,1095,1082,1060,1124,1089,838,331,1000,750,1,1,80565149,891,-18.43,0.58,12,0.41,-60.00,1903.00,1505,20220620,-26.51,983,20221013,12.51,1345,-17.77,20230117,993,11.38,20230103,1505,-26.51,20220620,983,12.51,20221013,3.89,N,025750,1000,837 억,,2703090,N,N,36,N,00,N
20230620,140217,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1108,2,2,0.18,336516675,304052,73.09,1111,1115,1095,1437,775,1106,1106.77,3.36,0,9297,1130,1117,1095,1082,1060,1124,1089,838,331,1000,750,1,1,80565149,893,-18.47,0.58,12,0.38,-60.00,1903.00,1505,20220620,-26.38,983,20221013,12.72,1345,-17.62,20230117,993,11.58,20230103,1505,-26.38,20220620,983,12.72,20221013,3.89,N,025750,1000,837 억,,2703090,N,N,36,N,00,N
20230620,130614,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1105,-1,5,-0.09,316401285,285883,68.72,1111,1115,1095,1437,775,1106,1106.75,3.36,0,10252,1130,1117,1095,1082,1060,1124,1089,838,331,1000,750,1,1,80565149,890,-18.42,0.58,12,0.35,-60.00,1903.00,1505,20220620,-26.58,983,20221013,12.41,1345,-17.84,20230117,993,11.28,20230103,1505,-26.58,20220620,983,12.41,20221013,3.89,N,025750,1000,837 억,,2703090,N,N,36,N,00,N
20230620,120520,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,0,3,0.00,280141731,253093,60.84,1111,1115,1095,1437,775,1106,1106.87,3.36,0,15964,1130,1117,1095,1082,1060,1124,1089,838,331,1000,750,1,1,80565149,891,-18.43,0.58,12,0.31,-60.00,1903.00,1505,20220620,-26.51,983,20221013,12.51,1345,-17.77,20230117,993,11.38,20230103,1505,-26.51,20220620,983,12.51,20221013,3.89,N,025750,1000,837 억,,2703090,N,N,36,N,00,N
20230620,110215,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1108,2,2,0.18,250116684,225927,54.31,1111,1115,1095,1437,775,1106,1107.07,3.36,0,19917,1130,1117,1095,1082,1060,1124,1089,838,331,1000,750,1,1,80565149,893,-18.47,0.58,12,0.28,-60.00,1903.00,1505,20220620,-26.38,983,20221013,12.72,1345,-17.62,20230117,993,11.58,20230103,1505,-26.38,20220620,983,12.72,20221013,3.89,N,025750,1000,837 억,,2703090,N,N,36,N,00,N
20230620,100925,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,1,2,0.09,191940920,173402,41.68,1111,1115,1095,1437,775,1106,1106.91,3.36,0,20535,1130,1117,1095,1082,1060,1124,1089,838,331,1000,750,1,1,80565149,892,-18.45,0.58,12,0.22,-60.00,1903.00,1505,20220620,-26.45,983,20221013,12.61,1345,-17.70,20230117,993,11.48,20230103,1505,-26.45,20220620,983,12.61,20221013,3.89,N,025750,1000,837 억,,2703090,N,N,36,N,00,N
20230620,090157,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,0,3,0.00,31332681,28249,6.79,1111,1111,1106,1437,775,1106,1109.18,3.36,0,2782,1130,1117,1095,1082,1060,1124,1089,838,331,1000,750,1,1,80565149,891,-18.43,0.58,12,0.04,-60.00,1903.00,1505,20220620,-26.51,983,20221013,12.51,1345,-17.77,20230117,993,11.38,20230103,1505,-26.51,20220620,983,12.51,20221013,3.89,N,025750,1000,837 억,,2703090,N,N,36,N,00,N
20230619,160834,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1106,22,2,2.03,434072705,396479,350.44,1082,1108,1073,1409,759,1084,1094.72,3.26,0,62760,1089,1086,1081,1078,1073,1088,1080,838,325,1000,730,1,1,80565149,891,-18.43,0.58,12,0.49,-60.00,1903.00,1520,20220616,-27.24,983,20221013,12.51,1345,-17.77,20230117,993,11.38,20230103,1505,-26.51,20220620,983,12.51,20221013,4.04,N,025750,1000,837 억,,2625476,N,N,36,N,00,N
20230619,150949,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1107,23,2,2.12,394811228,360973,319.05,1082,1108,1073,1409,759,1084,1093.74,3.26,0,59449,1089,1086,1081,1078,1073,1088,1080,838,325,1000,730,1,1,80565149,892,-18.45,0.58,12,0.45,-60.00,1903.00,1520,20220616,-27.17,983,20221013,12.61,1345,-17.70,20230117,993,11.48,20230103,1505,-26.45,20220620,983,12.61,20221013,4.04,N,025750,1000,837 억,,2625476,N,N,29,N,00,N
20230619,140822,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1102,18,2,1.66,294522085,270170,238.79,1082,1103,1073,1409,759,1084,1090.14,3.26,0,37674,1089,1086,1081,1078,1073,1088,1080,838,325,1000,730,1,1,80565149,888,-18.37,0.58,12,0.34,-60.00,1903.00,1520,20220616,-27.50,983,20221013,12.11,1345,-18.07,20230117,993,10.98,20230103,1505,-26.78,20220620,983,12.11,20221013,4.04,N,025750,1000,837 억,,2625476,N,N,29,N,00,N
20230619,130420,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1101,17,2,1.57,259356185,238222,210.56,1082,1103,1073,1409,759,1084,1088.72,3.26,0,34711,1089,1086,1081,1078,1073,1088,1080,838,325,1000,730,1,1,80565149,887,-18.35,0.58,12,0.30,-60.00,1903.00,1520,20220616,-27.57,983,20221013,12.00,1345,-18.14,20230117,993,10.88,20230103,1505,-26.84,20220620,983,12.00,20221013,4.04,N,025750,1000,837 억,,2625476,N,N,29,N,00,N
20230619,120451,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1096,12,2,1.11,208588800,191996,169.70,1082,1097,1073,1409,759,1084,1086.42,3.26,0,25995,1089,1086,1081,1078,1073,1088,1080,838,325,1000,730,1,1,80565149,883,-18.27,0.58,12,0.24,-60.00,1903.00,1520,20220616,-27.89,983,20221013,11.50,1345,-18.51,20230117,993,10.37,20230103,1505,-27.18,20220620,983,11.50,20221013,4.04,N,025750,1000,837 억,,2625476,N,N,29,N,00,N
20230619,110558,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1090,6,2,0.55,145927220,134707,119.06,1082,1093,1073,1409,759,1084,1083.29,3.26,0,19164,1089,1086,1081,1078,1073,1088,1080,838,325,1000,730,1,1,80565149,878,-18.17,0.57,12,0.17,-60.00,1903.00,1520,20220616,-28.29,983,20221013,10.89,1345,-18.96,20230117,993,9.77,20230103,1505,-27.57,20220620,983,10.89,20221013,4.04,N,025750,1000,837 억,,2625476,N,N,29,N,00,N
20230619,100650,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1088,4,2,0.37,87471780,81065,71.65,1082,1088,1073,1409,759,1084,1079.03,3.26,0,11368,1089,1086,1081,1078,1073,1088,1080,838,325,1000,730,1,1,80565149,877,-18.13,0.57,12,0.10,-60.00,1903.00,1520,20220616,-28.42,983,20221013,10.68,1345,-19.11,20230117,993,9.57,20230103,1505,-27.71,20220620,983,10.68,20221013,4.04,N,025750,1000,837 억,,2625476,N,N,29,N,00,N
20230619,090211,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1082,-2,5,-0.18,2624424,2426,2.14,1082,1082,1080,1409,759,1084,1081.79,3.26,0,-370,1089,1086,1081,1078,1073,1088,1080,838,325,1000,730,1,1,80565149,872,-18.03,0.57,12,0.00,-60.00,1903.00,1520,20220616,-28.82,983,20221013,10.07,1345,-19.55,20230117,993,8.96,20230103,1505,-28.11,20220620,983,10.07,20221013,4.04,N,025750,1000,837 억,,2625476,N,N,29,N,00,N
20230616,160947,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1084,10,2,0.93,121704545,112605,39.53,1079,1084,1076,1396,752,1074,1080.79,3.26,0,2238,1098,1085,1075,1062,1052,1081,1058,838,322,1000,730,1,1,80565149,873,-18.07,0.57,12,0.14,-60.00,1903.00,1520,20220616,-28.68,983,20221013,10.27,1345,-19.41,20230117,993,9.16,20230103,1520,-28.68,20220616,983,10.27,20221013,4.08,N,025750,1000,837 억,,2623287,N,N,29,N,00,N
20230616,150217,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1082,8,2,0.74,108197369,100130,35.15,1079,1084,1076,1396,752,1074,1080.57,3.26,0,1446,1098,1085,1075,1062,1052,1081,1058,838,322,1000,730,1,1,80565149,872,-18.03,0.57,12,0.12,-60.00,1903.00,1520,20220616,-28.82,983,20221013,10.07,1345,-19.55,20230117,993,8.96,20230103,1520,-28.82,20220616,983,10.07,20221013,4.08,N,025750,1000,837 억,,2623287,N,N,28,N,00,N
20230616,140916,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1083,9,2,0.84,90874386,84090,29.52,1079,1084,1076,1396,752,1074,1080.68,3.26,0,1563,1098,1085,1075,1062,1052,1081,1058,838,322,1000,730,1,1,80565149,873,-18.05,0.57,12,0.10,-60.00,1903.00,1520,20220616,-28.75,983,20221013,10.17,1345,-19.48,20230117,993,9.06,20230103,1520,-28.75,20220616,983,10.17,20221013,4.08,N,025750,1000,837 억,,2623287,N,N,28,N,00,N
20230616,130503,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1083,9,2,0.84,68223012,63129,22.16,1079,1084,1076,1396,752,1074,1080.69,3.26,0,1960,1098,1085,1075,1062,1052,1081,1058,838,322,1000,730,1,1,80565149,873,-18.05,0.57,12,0.08,-60.00,1903.00,1520,20220616,-28.75,983,20221013,10.17,1345,-19.48,20230117,993,9.06,20230103,1520,-28.75,20220616,983,10.17,20221013,4.08,N,025750,1000,837 억,,2623287,N,N,28,N,00,N
20230616,120914,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1082,8,2,0.74,43440410,40220,14.12,1079,1083,1076,1396,752,1074,1080.07,3.26,0,3137,1098,1085,1075,1062,1052,1081,1058,838,322,1000,730,1,1,80565149,872,-18.03,0.57,12,0.05,-60.00,1903.00,1520,20220616,-28.82,983,20221013,10.07,1345,-19.55,20230117,993,8.96,20230103,1520,-28.82,20220616,983,10.07,20221013,4.08,N,025750,1000,837 억,,2623287,N,N,28,N,00,N
20230616,110609,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1078,4,2,0.37,32458507,30065,10.55,1079,1083,1076,1396,752,1074,1079.61,3.26,0,3535,1098,1085,1075,1062,1052,1081,1058,838,322,1000,730,1,1,80565149,868,-17.97,0.57,12,0.04,-60.00,1903.00,1520,20220616,-29.08,983,20221013,9.66,1345,-19.85,20230117,993,8.56,20230103,1520,-29.08,20220616,983,9.66,20221013,4.08,N,025750,1000,837 억,,2623287,N,N,28,N,00,N
20230616,100226,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1082,8,2,0.74,20127528,18643,6.54,1079,1083,1076,1396,752,1074,1079.63,3.26,0,4493,1098,1085,1075,1062,1052,1081,1058,838,322,1000,730,1,1,80565149,872,-18.03,0.57,12,0.02,-60.00,1903.00,1520,20220616,-28.82,983,20221013,10.07,1345,-19.55,20230117,993,8.96,20230103,1520,-28.82,20220616,983,10.07,20221013,4.08,N,025750,1000,837 억,,2623287,N,N,28,N,00,N
20230616,090655,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1076,2,2,0.19,3884762,3603,1.26,1079,1080,1076,1396,752,1074,1078.20,3.26,0,-362,1098,1085,1075,1062,1052,1081,1058,838,322,1000,730,1,1,80565149,867,-17.93,0.57,12,0.00,-60.00,1903.00,1520,20220616,-29.21,983,20221013,9.46,1345,-20.00,20230117,993,8.36,20230103,1520,-29.21,20220616,983,9.46,20221013,4.08,N,025750,1000,837 억,,2623287,N,N,28,N,00,N
20230615,151033,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1074,0,3,0.00,286728431,266927,71.30,1082,1088,1065,1396,752,1074,1074.18,3.19,0,56358,1107,1090,1080,1063,1053,1085,1058,838,322,1000,730,1,1,80565149,865,-17.90,0.56,12,0.33,-60.00,1903.00,1520,20220614,-29.34,983,20221013,9.26,1345,-20.15,20230117,993,8.16,20230103,1520,-29.34,20220616,983,9.26,20221013,4.05,N,025750,1000,837 억,,2567676,N,N,38,N,00,N
20230615,140932,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1077,3,2,0.28,259526589,241614,64.54,1082,1088,1065,1396,752,1074,1074.14,3.19,0,64161,1107,1090,1080,1063,1053,1085,1058,838,322,1000,730,1,1,80565149,868,-17.95,0.57,12,0.30,-60.00,1903.00,1520,20220614,-29.14,983,20221013,9.56,1345,-19.93,20230117,993,8.46,20230103,1520,-29.14,20220616,983,9.56,20221013,4.05,N,025750,1000,837 억,,2567676,N,N,38,N,00,N
20230615,130218,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1080,6,2,0.56,240635148,224050,59.85,1082,1088,1065,1396,752,1074,1074.02,3.19,0,68182,1107,1090,1080,1063,1053,1085,1058,838,322,1000,730,1,1,80565149,870,-18.00,0.57,12,0.28,-60.00,1903.00,1520,20220614,-28.95,983,20221013,9.87,1345,-19.70,20230117,993,8.76,20230103,1520,-28.95,20220616,983,9.87,20221013,4.05,N,025750,1000,837 억,,2567676,N,N,38,N,00,N
20230615,120653,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1078,4,2,0.37,238596412,222159,59.34,1082,1088,1065,1396,752,1074,1073.99,3.19,0,68456,1107,1090,1080,1063,1053,1085,1058,838,322,1000,730,1,1,80565149,868,-17.97,0.57,12,0.28,-60.00,1903.00,1520,20220614,-29.08,983,20221013,9.66,1345,-19.85,20230117,993,8.56,20230103,1520,-29.08,20220616,983,9.66,20221013,4.05,N,025750,1000,837 억,,2567676,N,N,38,N,00,N
20230615,110646,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1072,-2,5,-0.19,104909900,97231,25.97,1082,1088,1069,1396,752,1074,1078.98,3.19,0,2090,1107,1090,1080,1063,1053,1085,1058,838,322,1000,730,1,1,80565149,864,-17.87,0.56,12,0.12,-60.00,1903.00,1520,20220614,-29.47,983,20221013,9.05,1345,-20.30,20230117,993,7.96,20230103,1520,-29.47,20220616,983,9.05,20221013,4.05,N,025750,1000,837 억,,2567676,N,N,38,N,00,N
20230611,184804,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1132,67,2,6.29,2797176046,2502030,1384.22,1070,1141,1070,1384,746,1065,1112.01,3.24,113687,92948,1081,1073,1069,1061,1057,1071,1059,838,319,1000,720,1,1,80565149,912,-18.87,0.59,12,3.11,-60.00,1903.00,1780,20220609,-36.40,983,20221013,15.16,1345,-15.84,20230117,993,14.00,20230103,1780,-36.40,20220609,983,15.16,20221013,4.22,N,025750,1000,837 억,,2607980,N,N,1,N,00,N