KissMeData/016590/price/prices-20240701.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
20240731,160325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5470,0,3,0.00,88359600,16312,90.68,5470,5480,5390,7110,3830,5470,5416.85,3.60,0,1316,5610,5540,5500,5430,5390,5520,5410,201,1640,500,4040,10,1,40297820,2204,4.60,0.35,12,0.04,1188.00,15622.00,6620,20240206,-17.37,4945,20231004,10.62,6620,-17.37,20240206,5390,1.48,20240731,6620,-17.37,20240206,4945,10.62,20231004,0.04,N,016590,500,201 억,,1450934,N,N,34,N,00,N
20240731,150326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5440,-30,5,-0.55,83937490,15503,86.18,5470,5480,5390,7110,3830,5470,5414.27,3.60,0,1047,5610,5540,5500,5430,5390,5520,5410,201,1640,500,4040,10,1,40297820,2192,4.58,0.35,12,0.04,1188.00,15622.00,6620,20240206,-17.82,4945,20231004,10.01,6620,-17.82,20240206,5390,0.93,20240731,6620,-17.82,20240206,4945,10.01,20231004,0.04,N,016590,500,201 억,,1450934,N,N,540,N,00,N
20240731,140329,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5410,-60,5,-1.10,80568330,14882,82.73,5470,5480,5390,7110,3830,5470,5413.81,3.60,0,1265,5610,5540,5500,5430,5390,5520,5410,201,1640,500,4040,10,1,40297820,2180,4.55,0.35,12,0.04,1188.00,15622.00,6620,20240206,-18.28,4945,20231004,9.40,6620,-18.28,20240206,5390,0.37,20240731,6620,-18.28,20240206,4945,9.40,20231004,0.04,N,016590,500,201 억,,1450934,N,N,540,N,00,N
20240731,130327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5420,-50,5,-0.91,42597960,7858,43.68,5470,5480,5390,7110,3830,5470,5420.97,3.60,0,377,5610,5540,5500,5430,5390,5520,5410,201,1640,500,4040,10,1,40297820,2184,4.56,0.35,12,0.02,1188.00,15622.00,6620,20240206,-18.13,4945,20231004,9.61,6620,-18.13,20240206,5390,0.56,20240731,6620,-18.13,20240206,4945,9.61,20231004,0.04,N,016590,500,201 억,,1450934,N,N,540,N,00,N
20240731,120329,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5410,-60,5,-1.10,42218550,7788,43.29,5470,5480,5390,7110,3830,5470,5420.97,3.60,0,412,5610,5540,5500,5430,5390,5520,5410,201,1640,500,4040,10,1,40297820,2180,4.55,0.35,12,0.02,1188.00,15622.00,6620,20240206,-18.28,4945,20231004,9.40,6620,-18.28,20240206,5390,0.37,20240731,6620,-18.28,20240206,4945,9.40,20231004,0.04,N,016590,500,201 억,,1450934,N,N,540,N,00,N
20240731,110327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5430,-40,5,-0.73,18727380,3443,19.14,5470,5480,5390,7110,3830,5470,5439.26,3.60,0,-137,5610,5540,5500,5430,5390,5520,5410,201,1640,500,4040,10,1,40297820,2188,4.57,0.35,12,0.01,1188.00,15622.00,6620,20240206,-17.98,4945,20231004,9.81,6620,-17.98,20240206,5390,0.74,20240731,6620,-17.98,20240206,4945,9.81,20231004,0.04,N,016590,500,201 억,,1450934,N,N,540,N,00,N
20240731,100326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5470,0,3,0.00,4649360,853,4.74,5470,5480,5390,7110,3830,5470,5450.60,3.60,0,-66,5610,5540,5500,5430,5390,5520,5410,201,1640,500,4040,10,1,40297820,2204,4.60,0.35,12,0.00,1188.00,15622.00,6620,20240206,-17.37,4945,20231004,10.62,6620,-17.37,20240206,5390,1.48,20240731,6620,-17.37,20240206,4945,10.62,20231004,0.04,N,016590,500,201 억,,1450934,N,N,540,N,00,N
20240731,090322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5440,-30,5,-0.55,1197720,220,1.22,5470,5470,5440,7110,3830,5470,5444.18,3.60,0,-2,5610,5540,5500,5430,5390,5520,5410,201,1640,500,4040,10,1,40297820,2192,4.58,0.35,12,0.00,1188.00,15622.00,6620,20240206,-17.82,4945,20231004,10.01,6620,-17.82,20240206,5440,0.00,20240731,6620,-17.82,20240206,4945,10.01,20231004,0.04,N,016590,500,201 억,,1450934,N,N,540,N,00,N
20240730,160317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5470,-100,5,-1.80,98510950,17957,63.65,5570,5570,5460,7240,3900,5570,5485.94,3.61,0,-5276,5636,5602,5576,5542,5516,5590,5530,201,1670,500,4120,10,1,40297820,2204,4.60,0.35,12,0.04,1188.00,15622.00,6620,20240206,-17.37,4945,20231004,10.62,6620,-17.37,20240206,5460,0.18,20240730,6620,-17.37,20240206,4945,10.62,20231004,0.04,N,016590,500,201 억,,1455879,N,N,540,N,00,N
20240730,150322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5470,-100,5,-1.80,91508970,16677,59.11,5570,5570,5460,7240,3900,5570,5487.14,3.61,0,-4844,5636,5602,5576,5542,5516,5590,5530,201,1670,500,4120,10,1,40297820,2204,4.60,0.35,12,0.04,1188.00,15622.00,6620,20240206,-17.37,4945,20231004,10.62,6620,-17.37,20240206,5460,0.18,20240730,6620,-17.37,20240206,4945,10.62,20231004,0.04,N,016590,500,201 억,,1455879,N,N,10,N,00,N
20240730,140318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5500,-70,5,-1.26,65244720,11886,42.13,5570,5570,5460,7240,3900,5570,5489.21,3.61,0,-4108,5636,5602,5576,5542,5516,5590,5530,201,1670,500,4120,10,1,40297820,2216,4.63,0.35,12,0.03,1188.00,15622.00,6620,20240206,-16.92,4945,20231004,11.22,6620,-16.92,20240206,5460,0.73,20240730,6620,-16.92,20240206,4945,11.22,20231004,0.04,N,016590,500,201 억,,1455879,N,N,10,N,00,N
20240730,130322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5480,-90,5,-1.62,60067070,10944,38.79,5570,5570,5460,7240,3900,5570,5488.58,3.61,0,-3865,5636,5602,5576,5542,5516,5590,5530,201,1670,500,4120,10,1,40297820,2208,4.61,0.35,12,0.03,1188.00,15622.00,6620,20240206,-17.22,4945,20231004,10.82,6620,-17.22,20240206,5460,0.37,20240730,6620,-17.22,20240206,4945,10.82,20231004,0.04,N,016590,500,201 억,,1455879,N,N,10,N,00,N
20240730,120321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5480,-90,5,-1.62,43172220,7857,27.85,5570,5570,5460,7240,3900,5570,5494.75,3.61,0,-2010,5636,5602,5576,5542,5516,5590,5530,201,1670,500,4120,10,1,40297820,2208,4.61,0.35,12,0.02,1188.00,15622.00,6620,20240206,-17.22,4945,20231004,10.82,6620,-17.22,20240206,5460,0.37,20240730,6620,-17.22,20240206,4945,10.82,20231004,0.04,N,016590,500,201 억,,1455879,N,N,10,N,00,N
20240730,110322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5480,-90,5,-1.62,25288950,4595,16.29,5570,5570,5480,7240,3900,5570,5503.58,3.61,0,-1400,5636,5602,5576,5542,5516,5590,5530,201,1670,500,4120,10,1,40297820,2208,4.61,0.35,12,0.01,1188.00,15622.00,6620,20240206,-17.22,4945,20231004,10.82,6620,-17.22,20240206,5480,0.00,20240730,6620,-17.22,20240206,4945,10.82,20231004,0.04,N,016590,500,201 억,,1455879,N,N,10,N,00,N
20240730,100323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5500,-70,5,-1.26,12515710,2269,8.04,5570,5570,5500,7240,3900,5570,5515.96,3.61,0,-751,5636,5602,5576,5542,5516,5590,5530,201,1670,500,4120,10,1,40297820,2216,4.63,0.35,12,0.01,1188.00,15622.00,6620,20240206,-16.92,4945,20231004,11.22,6620,-16.92,20240206,5480,0.36,20240122,6620,-16.92,20240206,4945,11.22,20231004,0.04,N,016590,500,201 억,,1455879,N,N,10,N,00,N
20240730,090323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,0,3,0.00,250490,45,0.16,5570,5570,5560,7240,3900,5570,5566.44,3.61,0,-13,5636,5602,5576,5542,5516,5590,5530,201,1670,500,4120,10,1,40297820,2245,4.69,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.86,4945,20231004,12.64,6620,-15.86,20240206,5480,1.64,20240122,6620,-15.86,20240206,4945,12.64,20231004,0.04,N,016590,500,201 억,,1455879,N,N,10,N,00,N
20240729,160321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-10,5,-0.18,157296000,28202,1083.44,5600,5610,5550,7250,3910,5580,5577.48,3.61,0,285,5626,5602,5566,5542,5506,5615,5555,201,1670,500,4120,10,1,40297820,2245,4.69,0.36,12,0.07,1188.00,15622.00,6620,20240206,-15.86,4945,20231004,12.64,6620,-15.86,20240206,5480,1.64,20240122,6620,-15.86,20240206,4945,12.64,20231004,0.04,N,016590,500,201 억,,1455544,N,N,10,N,00,N
20240729,150321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,0,3,0.00,150393400,26963,1035.84,5600,5610,5550,7250,3910,5580,5577.77,3.61,0,280,5626,5602,5566,5542,5506,5615,5555,201,1670,500,4120,10,1,40297820,2249,4.70,0.36,12,0.07,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.04,N,016590,500,201 억,,1455544,N,N,23,N,00,N
20240729,140323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-10,5,-0.18,97548410,17506,672.53,5600,5600,5550,7250,3910,5580,5572.28,3.61,0,1175,5626,5602,5566,5542,5506,5615,5555,201,1670,500,4120,10,1,40297820,2245,4.69,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.86,4945,20231004,12.64,6620,-15.86,20240206,5480,1.64,20240122,6620,-15.86,20240206,4945,12.64,20231004,0.04,N,016590,500,201 억,,1455544,N,N,23,N,00,N
20240729,130327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,20,2,0.36,51024530,9160,351.90,5600,5600,5550,7250,3910,5580,5570.36,3.61,0,791,5626,5602,5566,5542,5506,5615,5555,201,1670,500,4120,10,1,40297820,2257,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.41,4945,20231004,13.25,6620,-15.41,20240206,5480,2.19,20240122,6620,-15.41,20240206,4945,13.25,20231004,0.04,N,016590,500,201 억,,1455544,N,N,23,N,00,N
20240729,120321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,10,2,0.18,50873330,9133,350.86,5600,5600,5550,7250,3910,5580,5570.28,3.61,0,817,5626,5602,5566,5542,5506,5615,5555,201,1670,500,4120,10,1,40297820,2253,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.56,4945,20231004,13.04,6620,-15.56,20240206,5480,2.01,20240122,6620,-15.56,20240206,4945,13.04,20231004,0.04,N,016590,500,201 억,,1455544,N,N,23,N,00,N
20240729,110321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5550,-30,5,-0.54,24044980,4321,166.00,5600,5600,5550,7250,3910,5580,5564.68,3.61,0,-117,5626,5602,5566,5542,5506,5615,5555,201,1670,500,4120,10,1,40297820,2237,4.67,0.36,12,0.01,1188.00,15622.00,6620,20240206,-16.16,4945,20231004,12.23,6620,-16.16,20240206,5480,1.28,20240122,6620,-16.16,20240206,4945,12.23,20231004,0.04,N,016590,500,201 억,,1455544,N,N,23,N,00,N
20240729,100321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,-20,5,-0.36,6453550,1161,44.60,5600,5600,5550,7250,3910,5580,5558.61,3.61,0,62,5626,5602,5566,5542,5506,5615,5555,201,1670,500,4120,10,1,40297820,2241,4.68,0.36,12,0.00,1188.00,15622.00,6620,20240206,-16.01,4945,20231004,12.44,6620,-16.01,20240206,5480,1.46,20240122,6620,-16.01,20240206,4945,12.44,20231004,0.04,N,016590,500,201 억,,1455544,N,N,23,N,00,N
20240729,090319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,0,3,0.00,89480,16,0.61,5600,5600,5580,7250,3910,5580,5592.50,3.61,0,-7,5626,5602,5566,5542,5506,5615,5555,201,1670,500,4120,10,1,40297820,2249,4.70,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.04,N,016590,500,201 억,,1455544,N,N,23,N,00,N
20240726,160315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,0,3,0.00,14471870,2603,25.09,5540,5590,5530,7250,3910,5580,5559.68,3.61,0,-103,5646,5612,5576,5542,5506,5595,5525,201,1670,500,4120,10,1,40297820,2249,4.70,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.03,N,016590,500,201 억,,1455488,N,N,23,N,00,N
20240726,150317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,-20,5,-0.36,13375540,2406,23.19,5540,5590,5530,7250,3910,5580,5559.24,3.61,0,11,5646,5612,5576,5542,5506,5595,5525,201,1670,500,4120,10,1,40297820,2241,4.68,0.36,12,0.01,1188.00,15622.00,6620,20240206,-16.01,4945,20231004,12.44,6620,-16.01,20240206,5480,1.46,20240122,6620,-16.01,20240206,4945,12.44,20231004,0.03,N,016590,500,201 억,,1455488,N,N,31,N,00,N
20240726,140320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,10,2,0.18,12511230,2251,21.70,5540,5590,5530,7250,3910,5580,5558.08,3.61,0,166,5646,5612,5576,5542,5506,5595,5525,201,1670,500,4120,10,1,40297820,2253,4.71,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.56,4945,20231004,13.04,6620,-15.56,20240206,5480,2.01,20240122,6620,-15.56,20240206,4945,13.04,20231004,0.03,N,016590,500,201 억,,1455488,N,N,31,N,00,N
20240726,130319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-10,5,-0.18,11261650,2027,19.54,5540,5590,5530,7250,3910,5580,5555.82,3.61,0,111,5646,5612,5576,5542,5506,5595,5525,201,1670,500,4120,10,1,40297820,2245,4.69,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.86,4945,20231004,12.64,6620,-15.86,20240206,5480,1.64,20240122,6620,-15.86,20240206,4945,12.64,20231004,0.03,N,016590,500,201 억,,1455488,N,N,31,N,00,N
20240726,120319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-10,5,-0.18,9624050,1733,16.70,5540,5590,5530,7250,3910,5580,5553.40,3.61,0,113,5646,5612,5576,5542,5506,5595,5525,201,1670,500,4120,10,1,40297820,2245,4.69,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.86,4945,20231004,12.64,6620,-15.86,20240206,5480,1.64,20240122,6620,-15.86,20240206,4945,12.64,20231004,0.03,N,016590,500,201 억,,1455488,N,N,31,N,00,N
20240726,110318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,-20,5,-0.36,6113920,1103,10.63,5540,5590,5530,7250,3910,5580,5542.99,3.61,0,-201,5646,5612,5576,5542,5506,5595,5525,201,1670,500,4120,10,1,40297820,2241,4.68,0.36,12,0.00,1188.00,15622.00,6620,20240206,-16.01,4945,20231004,12.44,6620,-16.01,20240206,5480,1.46,20240122,6620,-16.01,20240206,4945,12.44,20231004,0.03,N,016590,500,201 억,,1455488,N,N,31,N,00,N
20240726,100320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5550,-30,5,-0.54,5413380,977,9.42,5540,5590,5530,7250,3910,5580,5540.82,3.61,0,-173,5646,5612,5576,5542,5506,5595,5525,201,1670,500,4120,10,1,40297820,2237,4.67,0.36,12,0.00,1188.00,15622.00,6620,20240206,-16.16,4945,20231004,12.23,6620,-16.16,20240206,5480,1.28,20240122,6620,-16.16,20240206,4945,12.23,20231004,0.03,N,016590,500,201 억,,1455488,N,N,31,N,00,N
20240726,090318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5540,-40,5,-0.72,1778340,321,3.09,5540,5540,5540,7250,3910,5580,5540.00,3.61,0,-64,5646,5612,5576,5542,5506,5595,5525,201,1670,500,4120,10,1,40297820,2232,4.66,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.31,4945,20231004,12.03,6620,-16.31,20240206,5480,1.09,20240122,6620,-16.31,20240206,4945,12.03,20231004,0.03,N,016590,500,201 억,,1455488,N,N,31,N,00,N
20240725,160317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,-30,5,-0.53,57594680,10317,53.62,5610,5610,5540,7290,3930,5610,5582.50,3.61,0,-1218,5690,5650,5620,5580,5550,5635,5565,201,1680,500,4150,10,1,40297820,2249,4.70,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.03,N,016590,500,201 억,,1456748,N,N,31,N,00,N
20240725,150323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-20,5,-0.36,34100230,6111,31.76,5610,5610,5540,7290,3930,5610,5580.14,3.61,0,-847,5690,5650,5620,5580,5550,5635,5565,201,1680,500,4150,10,1,40297820,2253,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.56,4945,20231004,13.04,6620,-15.56,20240206,5480,2.01,20240122,6620,-15.56,20240206,4945,13.04,20231004,0.03,N,016590,500,201 억,,1456748,N,N,92,N,00,N
20240725,140320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,29556090,5299,27.54,5610,5610,5540,7290,3930,5610,5577.67,3.61,0,-717,5690,5650,5620,5580,5550,5635,5565,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1456748,N,N,92,N,00,N
20240725,130320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,-30,5,-0.53,21137290,3793,19.71,5610,5610,5540,7290,3930,5610,5572.71,3.61,0,-474,5690,5650,5620,5580,5550,5635,5565,201,1680,500,4150,10,1,40297820,2249,4.70,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.03,N,016590,500,201 억,,1456748,N,N,92,N,00,N
20240725,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-40,5,-0.71,15341910,2754,14.31,5610,5610,5540,7290,3930,5610,5570.77,3.61,0,-386,5690,5650,5620,5580,5550,5635,5565,201,1680,500,4150,10,1,40297820,2245,4.69,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.86,4945,20231004,12.64,6620,-15.86,20240206,5480,1.64,20240122,6620,-15.86,20240206,4945,12.64,20231004,0.03,N,016590,500,201 억,,1456748,N,N,92,N,00,N
20240725,110318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,-30,5,-0.53,13118890,2355,12.24,5610,5610,5540,7290,3930,5610,5570.65,3.61,0,-301,5690,5650,5620,5580,5550,5635,5565,201,1680,500,4150,10,1,40297820,2249,4.70,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.03,N,016590,500,201 억,,1456748,N,N,92,N,00,N
20240725,100318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,-50,5,-0.89,8686040,1559,8.10,5610,5610,5540,7290,3930,5610,5571.55,3.61,0,-178,5690,5650,5620,5580,5550,5635,5565,201,1680,500,4150,10,1,40297820,2241,4.68,0.36,12,0.00,1188.00,15622.00,6620,20240206,-16.01,4945,20231004,12.44,6620,-16.01,20240206,5480,1.46,20240122,6620,-16.01,20240206,4945,12.44,20231004,0.03,N,016590,500,201 억,,1456748,N,N,92,N,00,N
20240725,090318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,112180,20,0.10,5610,5610,5600,7290,3930,5610,5609.00,3.61,0,-4,5690,5650,5620,5580,5550,5635,5565,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1456748,N,N,92,N,00,N
20240724,160315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,107903450,19180,295.90,5630,5660,5590,7290,3930,5610,5625.83,3.62,0,-581,5670,5640,5620,5590,5570,5630,5580,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.05,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1457926,N,N,92,N,00,N
20240724,150319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,103415180,18380,283.55,5630,5660,5590,7290,3930,5610,5626.51,3.62,0,-381,5670,5640,5620,5590,5570,5630,5580,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.05,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1457926,N,N,22,N,00,N
20240724,140321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,20,2,0.36,102212890,18166,280.25,5630,5660,5590,7290,3930,5610,5626.60,3.62,0,-214,5670,5640,5620,5590,5570,5630,5580,201,1680,500,4150,10,1,40297820,2269,4.74,0.36,12,0.05,1188.00,15622.00,6620,20240206,-14.95,4945,20231004,13.85,6620,-14.95,20240206,5480,2.74,20240122,6620,-14.95,20240206,4945,13.85,20231004,0.03,N,016590,500,201 억,,1457926,N,N,22,N,00,N
20240724,130318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,20,2,0.36,101374020,18017,277.95,5630,5660,5590,7290,3930,5610,5626.58,3.62,0,-147,5670,5640,5620,5590,5570,5630,5580,201,1680,500,4150,10,1,40297820,2269,4.74,0.36,12,0.04,1188.00,15622.00,6620,20240206,-14.95,4945,20231004,13.85,6620,-14.95,20240206,5480,2.74,20240122,6620,-14.95,20240206,4945,13.85,20231004,0.03,N,016590,500,201 억,,1457926,N,N,22,N,00,N
20240724,120321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,10,2,0.18,101143190,17976,277.32,5630,5660,5590,7290,3930,5610,5626.57,3.62,0,-120,5670,5640,5620,5590,5570,5630,5580,201,1680,500,4150,10,1,40297820,2265,4.73,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.11,4945,20231004,13.65,6620,-15.11,20240206,5480,2.55,20240122,6620,-15.11,20240206,4945,13.65,20231004,0.03,N,016590,500,201 억,,1457926,N,N,22,N,00,N
20240724,110320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,10,2,0.18,99803500,17738,273.65,5630,5660,5590,7290,3930,5610,5626.54,3.62,0,-83,5670,5640,5620,5590,5570,5630,5580,201,1680,500,4150,10,1,40297820,2265,4.73,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.11,4945,20231004,13.65,6620,-15.11,20240206,5480,2.55,20240122,6620,-15.11,20240206,4945,13.65,20231004,0.03,N,016590,500,201 억,,1457926,N,N,22,N,00,N
20240724,100320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,10,2,0.18,27509570,4890,75.44,5630,5660,5620,7290,3930,5610,5625.68,3.62,0,-394,5670,5640,5620,5590,5570,5630,5580,201,1680,500,4150,10,1,40297820,2265,4.73,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.11,4945,20231004,13.65,6620,-15.11,20240206,5480,2.55,20240122,6620,-15.11,20240206,4945,13.65,20231004,0.03,N,016590,500,201 억,,1457926,N,N,22,N,00,N
20240724,090319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,20,2,0.36,906240,161,2.48,5630,5630,5620,7290,3930,5610,5628.82,3.62,0,-108,5670,5640,5620,5590,5570,5630,5580,201,1680,500,4150,10,1,40297820,2269,4.74,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.95,4945,20231004,13.85,6620,-14.95,20240206,5480,2.74,20240122,6620,-14.95,20240206,4945,13.85,20231004,0.03,N,016590,500,201 억,,1457926,N,N,22,N,00,N
20240723,160313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-50,5,-0.88,36386710,6482,30.23,5650,5650,5600,7350,3970,5660,5613.50,3.62,0,-2083,5760,5710,5640,5590,5520,5720,5600,201,1690,500,4180,10,1,40297820,2261,4.72,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1459491,N,N,22,N,00,N
20240723,150323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-50,5,-0.88,25618870,4564,21.29,5650,5650,5600,7350,3970,5660,5613.25,3.62,0,-1746,5760,5710,5640,5590,5520,5720,5600,201,1690,500,4180,10,1,40297820,2261,4.72,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1459491,N,N,18,N,00,N
20240723,140316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-50,5,-0.88,21521210,3834,17.88,5650,5650,5600,7350,3970,5660,5613.25,3.62,0,-1156,5760,5710,5640,5590,5520,5720,5600,201,1690,500,4180,10,1,40297820,2261,4.72,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1459491,N,N,18,N,00,N
20240723,130315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,-40,5,-0.71,19864890,3539,16.51,5650,5650,5600,7350,3970,5660,5613.14,3.62,0,-1041,5760,5710,5640,5590,5520,5720,5600,201,1690,500,4180,10,1,40297820,2265,4.73,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.11,4945,20231004,13.65,6620,-15.11,20240206,5480,2.55,20240122,6620,-15.11,20240206,4945,13.65,20231004,0.03,N,016590,500,201 억,,1459491,N,N,18,N,00,N
20240723,120319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,-40,5,-0.71,19730230,3515,16.39,5650,5650,5600,7350,3970,5660,5613.15,3.62,0,-1017,5760,5710,5640,5590,5520,5720,5600,201,1690,500,4180,10,1,40297820,2265,4.73,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.11,4945,20231004,13.65,6620,-15.11,20240206,5480,2.55,20240122,6620,-15.11,20240206,4945,13.65,20231004,0.03,N,016590,500,201 억,,1459491,N,N,18,N,00,N
20240723,110318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-50,5,-0.88,17368420,3094,14.43,5650,5650,5600,7350,3970,5660,5613.58,3.62,0,-945,5760,5710,5640,5590,5520,5720,5600,201,1690,500,4180,10,1,40297820,2261,4.72,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1459491,N,N,18,N,00,N
20240723,100317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-50,5,-0.88,13956110,2485,11.59,5650,5650,5600,7350,3970,5660,5616.14,3.62,0,-363,5760,5710,5640,5590,5520,5720,5600,201,1690,500,4180,10,1,40297820,2261,4.72,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1459491,N,N,18,N,00,N
20240723,090318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,-30,5,-0.53,95970,17,0.08,5650,5650,5630,7350,3970,5660,5645.29,3.62,0,-3,5760,5710,5640,5590,5520,5720,5600,201,1690,500,4180,10,1,40297820,2269,4.74,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.95,4945,20231004,13.85,6620,-14.95,20240206,5480,2.74,20240122,6620,-14.95,20240206,4945,13.85,20231004,0.03,N,016590,500,201 억,,1459491,N,N,18,N,00,N
20240722,160313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,0,3,0.00,120555530,21440,72.02,5660,5690,5570,7350,3970,5660,5622.92,3.63,0,-2846,5786,5722,5656,5592,5526,5690,5560,201,1690,500,4180,10,1,40297820,2281,4.76,0.36,12,0.05,1188.00,15622.00,6620,20240206,-14.50,4945,20231004,14.46,6620,-14.50,20240206,5480,3.28,20240122,6620,-14.50,20240206,4945,14.46,20231004,0.03,N,016590,500,201 억,,1461334,N,N,18,N,00,N
20240722,150318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,-80,5,-1.41,93828010,16688,56.06,5660,5690,5570,7350,3970,5660,5622.48,3.63,0,-2538,5786,5722,5656,5592,5526,5690,5560,201,1690,500,4180,10,1,40297820,2249,4.70,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.03,N,016590,500,201 억,,1461334,N,N,27,N,00,N
20240722,140319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,-80,5,-1.41,90285250,16053,53.93,5660,5690,5570,7350,3970,5660,5624.20,3.63,0,-2189,5786,5722,5656,5592,5526,5690,5560,201,1690,500,4180,10,1,40297820,2249,4.70,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.03,N,016590,500,201 억,,1461334,N,N,27,N,00,N
20240722,130315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,-80,5,-1.41,87259840,15511,52.11,5660,5690,5570,7350,3970,5660,5625.67,3.63,0,-2109,5786,5722,5656,5592,5526,5690,5560,201,1690,500,4180,10,1,40297820,2249,4.70,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.71,4945,20231004,12.84,6620,-15.71,20240206,5480,1.82,20240122,6620,-15.71,20240206,4945,12.84,20231004,0.03,N,016590,500,201 억,,1461334,N,N,27,N,00,N
20240722,120315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-70,5,-1.24,75148030,13340,44.81,5660,5690,5570,7350,3970,5660,5633.28,3.63,0,-1393,5786,5722,5656,5592,5526,5690,5560,201,1690,500,4180,10,1,40297820,2253,4.71,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.56,4945,20231004,13.04,6620,-15.56,20240206,5480,2.01,20240122,6620,-15.56,20240206,4945,13.04,20231004,0.03,N,016590,500,201 억,,1461334,N,N,27,N,00,N
20240722,110318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-70,5,-1.24,67361670,11945,40.13,5660,5690,5570,7350,3970,5660,5639.32,3.63,0,-1099,5786,5722,5656,5592,5526,5690,5560,201,1690,500,4180,10,1,40297820,2253,4.71,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.56,4945,20231004,13.04,6620,-15.56,20240206,5480,2.01,20240122,6620,-15.56,20240206,4945,13.04,20231004,0.03,N,016590,500,201 억,,1461334,N,N,27,N,00,N
20240722,100316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-50,5,-0.88,59903820,10610,35.64,5660,5690,5610,7350,3970,5660,5645.98,3.63,0,-259,5786,5722,5656,5592,5526,5690,5560,201,1690,500,4180,10,1,40297820,2261,4.72,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.26,4945,20231004,13.45,6620,-15.26,20240206,5480,2.37,20240122,6620,-15.26,20240206,4945,13.45,20231004,0.03,N,016590,500,201 억,,1461334,N,N,27,N,00,N
20240722,090315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,-10,5,-0.18,481080,85,0.29,5660,5660,5650,7350,3970,5660,5659.76,3.63,0,-4,5786,5722,5656,5592,5526,5690,5560,201,1690,500,4180,10,1,40297820,2277,4.76,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.65,4945,20231004,14.26,6620,-14.65,20240206,5480,3.10,20240122,6620,-14.65,20240206,4945,14.26,20231004,0.03,N,016590,500,201 억,,1461334,N,N,27,N,00,N
20240719,160312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-60,5,-1.05,168017700,29766,211.57,5720,5720,5590,7430,4010,5720,5644.62,3.62,0,-702,5780,5750,5690,5660,5600,5765,5675,201,1710,500,4230,10,1,40297820,2281,4.76,0.36,12,0.07,1188.00,15622.00,6620,20240206,-14.50,4945,20231004,14.46,6620,-14.50,20240206,5480,3.28,20240122,6620,-14.50,20240206,4945,14.46,20231004,0.03,N,016590,500,201 억,,1460661,N,N,27,N,00,N
20240719,150313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,-70,5,-1.22,157926840,27981,198.88,5720,5720,5590,7430,4010,5720,5644.07,3.62,0,-258,5780,5750,5690,5660,5600,5765,5675,201,1710,500,4230,10,1,40297820,2277,4.76,0.36,12,0.07,1188.00,15622.00,6620,20240206,-14.65,4945,20231004,14.26,6620,-14.65,20240206,5480,3.10,20240122,6620,-14.65,20240206,4945,14.26,20231004,0.03,N,016590,500,201 억,,1460661,N,N,8,N,00,N
20240719,140315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-60,5,-1.05,63646330,11215,79.71,5720,5720,5650,7430,4010,5720,5675.11,3.62,0,-1394,5780,5750,5690,5660,5600,5765,5675,201,1710,500,4230,10,1,40297820,2281,4.76,0.36,12,0.03,1188.00,15622.00,6620,20240206,-14.50,4945,20231004,14.46,6620,-14.50,20240206,5480,3.28,20240122,6620,-14.50,20240206,4945,14.46,20231004,0.03,N,016590,500,201 억,,1460661,N,N,8,N,00,N
20240719,130310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5690,-30,5,-0.52,48272880,8507,60.47,5720,5720,5650,7430,4010,5720,5674.49,3.62,0,-640,5780,5750,5690,5660,5600,5765,5675,201,1710,500,4230,10,1,40297820,2293,4.79,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.05,4945,20231004,15.07,6620,-14.05,20240206,5480,3.83,20240122,6620,-14.05,20240206,4945,15.07,20231004,0.03,N,016590,500,201 억,,1460661,N,N,8,N,00,N
20240719,120310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5680,-40,5,-0.70,46498110,8195,58.25,5720,5720,5650,7430,4010,5720,5673.96,3.62,0,-480,5780,5750,5690,5660,5600,5765,5675,201,1710,500,4230,10,1,40297820,2289,4.78,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.20,4945,20231004,14.86,6620,-14.20,20240206,5480,3.65,20240122,6620,-14.20,20240206,4945,14.86,20231004,0.03,N,016590,500,201 억,,1460661,N,N,8,N,00,N
20240719,110312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-50,5,-0.87,45350880,7993,56.81,5720,5720,5650,7430,4010,5720,5673.82,3.62,0,-318,5780,5750,5690,5660,5600,5765,5675,201,1710,500,4230,10,1,40297820,2285,4.77,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.35,4945,20231004,14.66,6620,-14.35,20240206,5480,3.47,20240122,6620,-14.35,20240206,4945,14.66,20231004,0.03,N,016590,500,201 억,,1460661,N,N,8,N,00,N
20240719,100251,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-50,5,-0.87,43773660,7715,54.84,5720,5720,5650,7430,4010,5720,5673.84,3.62,0,-95,5780,5750,5690,5660,5600,5765,5675,201,1710,500,4230,10,1,40297820,2285,4.77,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.35,4945,20231004,14.66,6620,-14.35,20240206,5480,3.47,20240122,6620,-14.35,20240206,4945,14.66,20231004,0.03,N,016590,500,201 억,,1460661,N,N,8,N,00,N
20240719,090322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5700,-20,5,-0.35,423220,74,0.53,5720,5720,5700,7430,4010,5720,5719.19,3.62,0,-2,5780,5750,5690,5660,5600,5765,5675,201,1710,500,4230,10,1,40297820,2297,4.80,0.36,12,0.00,1188.00,15622.00,6620,20240206,-13.90,4945,20231004,15.27,6620,-13.90,20240206,5480,4.01,20240122,6620,-13.90,20240206,4945,15.27,20231004,0.03,N,016590,500,201 억,,1460661,N,N,8,N,00,N
20240718,160308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,10,2,0.18,79084240,13968,61.24,5710,5720,5630,7420,4000,5710,5661.77,3.63,0,-2808,5956,5832,5716,5592,5476,5775,5535,201,1710,500,4220,10,1,40297820,2305,4.81,0.37,12,0.03,1188.00,15622.00,6620,20240206,-13.60,4945,20231004,15.67,6620,-13.60,20240206,5480,4.38,20240122,6620,-13.60,20240206,4945,15.67,20231004,0.03,N,016590,500,201 억,,1462505,N,N,8,N,00,N
20240718,150310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,-80,5,-1.40,74707970,13200,57.87,5710,5720,5630,7420,4000,5710,5659.69,3.63,0,-2618,5956,5832,5716,5592,5476,5775,5535,201,1710,500,4220,10,1,40297820,2269,4.74,0.36,12,0.03,1188.00,15622.00,6620,20240206,-14.95,4945,20231004,13.85,6620,-14.95,20240206,5480,2.74,20240122,6620,-14.95,20240206,4945,13.85,20231004,0.03,N,016590,500,201 억,,1462505,N,N,17,N,00,N
20240718,140308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,-70,5,-1.23,70382480,12433,54.51,5710,5720,5630,7420,4000,5710,5660.94,3.63,0,-2183,5956,5832,5716,5592,5476,5775,5535,201,1710,500,4220,10,1,40297820,2273,4.75,0.36,12,0.03,1188.00,15622.00,6620,20240206,-14.80,4945,20231004,14.05,6620,-14.80,20240206,5480,2.92,20240122,6620,-14.80,20240206,4945,14.05,20231004,0.03,N,016590,500,201 억,,1462505,N,N,17,N,00,N
20240718,130309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-50,5,-0.88,67635040,11946,52.38,5710,5720,5630,7420,4000,5710,5661.73,3.63,0,-2008,5956,5832,5716,5592,5476,5775,5535,201,1710,500,4220,10,1,40297820,2281,4.76,0.36,12,0.03,1188.00,15622.00,6620,20240206,-14.50,4945,20231004,14.46,6620,-14.50,20240206,5480,3.28,20240122,6620,-14.50,20240206,4945,14.46,20231004,0.03,N,016590,500,201 억,,1462505,N,N,17,N,00,N
20240718,120308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,-60,5,-1.05,51695850,9128,40.02,5710,5720,5630,7420,4000,5710,5663.44,3.63,0,-1749,5956,5832,5716,5592,5476,5775,5535,201,1710,500,4220,10,1,40297820,2277,4.76,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.65,4945,20231004,14.26,6620,-14.65,20240206,5480,3.10,20240122,6620,-14.65,20240206,4945,14.26,20231004,0.03,N,016590,500,201 억,,1462505,N,N,17,N,00,N
20240718,110310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,-60,5,-1.05,30983330,5459,23.93,5710,5720,5640,7420,4000,5710,5675.64,3.63,0,-1017,5956,5832,5716,5592,5476,5775,5535,201,1710,500,4220,10,1,40297820,2277,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.65,4945,20231004,14.26,6620,-14.65,20240206,5480,3.10,20240122,6620,-14.65,20240206,4945,14.26,20231004,0.03,N,016590,500,201 억,,1462505,N,N,17,N,00,N
20240718,100311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-50,5,-0.88,22477210,3954,17.34,5710,5720,5660,7420,4000,5710,5684.68,3.63,0,-605,5956,5832,5716,5592,5476,5775,5535,201,1710,500,4220,10,1,40297820,2281,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.50,4945,20231004,14.46,6620,-14.50,20240206,5480,3.28,20240122,6620,-14.50,20240206,4945,14.46,20231004,0.03,N,016590,500,201 억,,1462505,N,N,17,N,00,N
20240718,090312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5700,-10,5,-0.18,28520,5,0.02,5710,5710,5700,7420,4000,5710,5704.00,3.63,0,-3,5956,5832,5716,5592,5476,5775,5535,201,1710,500,4220,10,1,40297820,2297,4.80,0.36,12,0.00,1188.00,15622.00,6620,20240206,-13.90,4945,20231004,15.27,6620,-13.90,20240206,5480,4.01,20240122,6620,-13.90,20240206,4945,15.27,20231004,0.03,N,016590,500,201 억,,1462505,N,N,17,N,00,N
20240717,160320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5710,-10,5,-0.17,129057160,22701,233.00,5750,5840,5600,7430,4010,5720,5685.01,3.65,0,-8264,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2301,4.81,0.37,12,0.06,1188.00,15622.00,6620,20240206,-13.75,4945,20231004,15.47,6620,-13.75,20240206,5480,4.20,20240122,6620,-13.75,20240206,4945,15.47,20231004,0.03,N,016590,500,201 억,,1470458,N,N,17,N,00,N
20240717,150323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-50,5,-0.87,55406190,9717,99.73,5750,5840,5670,7430,4010,5720,5701.99,3.65,0,-1425,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2285,4.77,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.35,4945,20231004,14.66,6620,-14.35,20240206,5480,3.47,20240122,6620,-14.35,20240206,4945,14.66,20231004,0.03,N,016590,500,201 억,,1470458,N,N,11,N,00,N
20240717,140322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-50,5,-0.87,44910020,7869,80.77,5750,5840,5670,7430,4010,5720,5707.21,3.65,0,48,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2285,4.77,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.35,4945,20231004,14.66,6620,-14.35,20240206,5480,3.47,20240122,6620,-14.35,20240206,4945,14.66,20231004,0.03,N,016590,500,201 억,,1470458,N,N,11,N,00,N
20240717,130322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5710,-10,5,-0.17,39174630,6861,70.42,5750,5840,5670,7430,4010,5720,5709.76,3.65,0,711,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2301,4.81,0.37,12,0.02,1188.00,15622.00,6620,20240206,-13.75,4945,20231004,15.47,6620,-13.75,20240206,5480,4.20,20240122,6620,-13.75,20240206,4945,15.47,20231004,0.03,N,016590,500,201 억,,1470458,N,N,11,N,00,N
20240717,120321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,0,3,0.00,38202930,6691,68.67,5750,5840,5670,7430,4010,5720,5709.60,3.65,0,780,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2305,4.81,0.37,12,0.02,1188.00,15622.00,6620,20240206,-13.60,4945,20231004,15.67,6620,-13.60,20240206,5480,4.38,20240122,6620,-13.60,20240206,4945,15.67,20231004,0.03,N,016590,500,201 억,,1470458,N,N,11,N,00,N
20240717,110321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5680,-40,5,-0.70,37307050,6534,67.06,5750,5840,5670,7430,4010,5720,5709.68,3.65,0,914,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2289,4.78,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.20,4945,20231004,14.86,6620,-14.20,20240206,5480,3.65,20240122,6620,-14.20,20240206,4945,14.86,20231004,0.03,N,016590,500,201 억,,1470458,N,N,11,N,00,N
20240717,100321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5740,20,2,0.35,32889960,5760,59.12,5750,5840,5670,7430,4010,5720,5710.06,3.65,0,1418,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2313,4.83,0.37,12,0.01,1188.00,15622.00,6620,20240206,-13.29,4945,20231004,16.08,6620,-13.29,20240206,5480,4.74,20240122,6620,-13.29,20240206,4945,16.08,20231004,0.03,N,016590,500,201 억,,1470458,N,N,11,N,00,N
20240717,090254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,0,3,0.00,316460,55,0.56,5750,5780,5720,7430,4010,5720,5753.82,3.65,0,-1,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2305,4.81,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.60,4945,20231004,15.67,6620,-13.60,20240206,5480,4.38,20240122,6620,-13.60,20240206,4945,15.67,20231004,0.03,N,016590,500,201 억,,1470458,N,N,11,N,00,N
20240716,160322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,0,3,0.00,55741320,9743,179.56,5710,5780,5680,7430,4010,5720,5721.17,3.66,0,-2972,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2305,4.81,0.37,12,0.02,1188.00,15622.00,6620,20240206,-13.60,4945,20231004,15.67,6620,-13.60,20240206,5480,4.38,20240122,6620,-13.60,20240206,4945,15.67,20231004,0.03,N,016590,500,201 억,,1473323,N,N,11,N,00,N
20240716,150325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,0,3,0.00,52638920,9200,169.55,5710,5780,5680,7430,4010,5720,5721.62,3.66,0,-2703,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2305,4.81,0.37,12,0.02,1188.00,15622.00,6620,20240206,-13.60,4945,20231004,15.67,6620,-13.60,20240206,5480,4.38,20240122,6620,-13.60,20240206,4945,15.67,20231004,0.03,N,016590,500,201 억,,1473323,N,N,12,N,00,N
20240716,140324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5730,10,2,0.17,17569260,3068,56.54,5710,5770,5680,7430,4010,5720,5726.62,3.66,0,-1063,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2309,4.82,0.37,12,0.01,1188.00,15622.00,6620,20240206,-13.44,4945,20231004,15.87,6620,-13.44,20240206,5480,4.56,20240122,6620,-13.44,20240206,4945,15.87,20231004,0.03,N,016590,500,201 억,,1473323,N,N,12,N,00,N
20240716,130324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5710,-10,5,-0.17,15118560,2640,48.65,5710,5770,5680,7430,4010,5720,5726.73,3.66,0,-862,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2301,4.81,0.37,12,0.01,1188.00,15622.00,6620,20240206,-13.75,4945,20231004,15.47,6620,-13.75,20240206,5480,4.20,20240122,6620,-13.75,20240206,4945,15.47,20231004,0.03,N,016590,500,201 억,,1473323,N,N,12,N,00,N
20240716,120323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5700,-20,5,-0.35,13391890,2338,43.09,5710,5770,5680,7430,4010,5720,5727.93,3.66,0,-764,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2297,4.80,0.36,12,0.01,1188.00,15622.00,6620,20240206,-13.90,4945,20231004,15.27,6620,-13.90,20240206,5480,4.01,20240122,6620,-13.90,20240206,4945,15.27,20231004,0.03,N,016590,500,201 억,,1473323,N,N,12,N,00,N
20240716,110323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5690,-30,5,-0.52,12273620,2142,39.48,5710,5770,5680,7430,4010,5720,5729.98,3.66,0,-672,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2293,4.79,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.05,4945,20231004,15.07,6620,-14.05,20240206,5480,3.83,20240122,6620,-14.05,20240206,4945,15.07,20231004,0.03,N,016590,500,201 억,,1473323,N,N,12,N,00,N
20240716,100323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5740,20,2,0.35,8534130,1487,27.41,5710,5770,5710,7430,4010,5720,5739.16,3.66,0,-454,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2313,4.83,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.29,4945,20231004,16.08,6620,-13.29,20240206,5480,4.74,20240122,6620,-13.29,20240206,4945,16.08,20231004,0.03,N,016590,500,201 억,,1473323,N,N,12,N,00,N
20240716,090322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5730,10,2,0.17,400380,70,1.29,5710,5730,5710,7430,4010,5720,5719.71,3.66,0,-58,5826,5772,5726,5672,5626,5800,5700,201,1710,500,4230,10,1,40297820,2309,4.82,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.44,4945,20231004,15.87,6620,-13.44,20240206,5480,4.56,20240122,6620,-13.44,20240206,4945,15.87,20231004,0.03,N,016590,500,201 억,,1473323,N,N,12,N,00,N
20240715,160319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,20,2,0.35,31077120,5426,14.90,5700,5780,5680,7410,3990,5700,5727.45,3.66,0,-1143,5900,5800,5730,5630,5560,5765,5595,201,1710,500,4210,10,1,40297820,2305,4.81,0.37,12,0.01,1188.00,15622.00,6620,20240206,-13.60,4945,20231004,15.67,6620,-13.60,20240206,5480,4.38,20240122,6620,-13.60,20240206,4945,15.67,20231004,0.02,N,016590,500,201 억,,1474216,N,N,12,N,00,N
20240715,150320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5710,10,2,0.18,16922440,2943,8.08,5700,5780,5700,7410,3990,5700,5750.06,3.66,0,-881,5900,5800,5730,5630,5560,5765,5595,201,1710,500,4210,10,1,40297820,2301,4.81,0.37,12,0.01,1188.00,15622.00,6620,20240206,-13.75,4945,20231004,15.47,6620,-13.75,20240206,5480,4.20,20240122,6620,-13.75,20240206,4945,15.47,20231004,0.02,N,016590,500,201 억,,1474216,N,N,9,N,00,N
20240715,140320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5700,0,3,0.00,14875090,2584,7.09,5700,5780,5700,7410,3990,5700,5756.61,3.66,0,-743,5900,5800,5730,5630,5560,5765,5595,201,1710,500,4210,10,1,40297820,2297,4.80,0.36,12,0.01,1188.00,15622.00,6620,20240206,-13.90,4945,20231004,15.27,6620,-13.90,20240206,5480,4.01,20240122,6620,-13.90,20240206,4945,15.27,20231004,0.02,N,016590,500,201 억,,1474216,N,N,9,N,00,N
20240715,130320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,20,2,0.35,14064020,2442,6.70,5700,5780,5700,7410,3990,5700,5759.22,3.66,0,-655,5900,5800,5730,5630,5560,5765,5595,201,1710,500,4210,10,1,40297820,2305,4.81,0.37,12,0.01,1188.00,15622.00,6620,20240206,-13.60,4945,20231004,15.67,6620,-13.60,20240206,5480,4.38,20240122,6620,-13.60,20240206,4945,15.67,20231004,0.02,N,016590,500,201 억,,1474216,N,N,9,N,00,N
20240715,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5750,50,2,0.88,11843150,2055,5.64,5700,5780,5700,7410,3990,5700,5763.09,3.66,0,-566,5900,5800,5730,5630,5560,5765,5595,201,1710,500,4210,10,1,40297820,2317,4.84,0.37,12,0.01,1188.00,15622.00,6620,20240206,-13.14,4945,20231004,16.28,6620,-13.14,20240206,5480,4.93,20240122,6620,-13.14,20240206,4945,16.28,20231004,0.02,N,016590,500,201 억,,1474216,N,N,9,N,00,N
20240715,110320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5760,60,2,1.05,11399590,1978,5.43,5700,5780,5700,7410,3990,5700,5763.19,3.66,0,-493,5900,5800,5730,5630,5560,5765,5595,201,1710,500,4210,10,1,40297820,2321,4.85,0.37,12,0.00,1188.00,15622.00,6620,20240206,-12.99,4945,20231004,16.48,6620,-12.99,20240206,5480,5.11,20240122,6620,-12.99,20240206,4945,16.48,20231004,0.02,N,016590,500,201 억,,1474216,N,N,9,N,00,N
20240715,100321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5750,50,2,0.88,5700020,991,2.72,5700,5780,5700,7410,3990,5700,5751.79,3.66,0,-267,5900,5800,5730,5630,5560,5765,5595,201,1710,500,4210,10,1,40297820,2317,4.84,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.14,4945,20231004,16.28,6620,-13.14,20240206,5480,4.93,20240122,6620,-13.14,20240206,4945,16.28,20231004,0.02,N,016590,500,201 억,,1474216,N,N,9,N,00,N
20240715,090321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5710,10,2,0.18,468050,82,0.23,5700,5710,5700,7410,3990,5700,5707.93,3.66,0,-72,5900,5800,5730,5630,5560,5765,5595,201,1710,500,4210,10,1,40297820,2301,4.81,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.75,4945,20231004,15.47,6620,-13.75,20240206,5480,4.20,20240122,6620,-13.75,20240206,4945,15.47,20231004,0.02,N,016590,500,201 억,,1474216,N,N,9,N,00,N
20240712,160317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5700,-40,5,-0.70,207765170,36105,232.74,5740,5830,5660,7460,4020,5740,5754.47,3.69,0,-12332,5886,5812,5776,5702,5666,5795,5685,201,1720,500,4240,10,1,40297820,2297,4.80,0.36,12,0.09,1188.00,15622.00,6620,20240206,-13.90,4945,20231004,15.27,6620,-13.90,20240206,5480,4.01,20240122,6620,-13.90,20240206,4945,15.27,20231004,0.02,N,016590,500,201 억,,1488309,N,N,9,N,00,N
20240712,150319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5800,60,2,1.05,190750470,33153,213.71,5740,5830,5660,7460,4020,5740,5753.64,3.69,0,-10191,5886,5812,5776,5702,5666,5795,5685,201,1720,500,4240,10,1,40297820,2337,4.88,0.37,12,0.08,1188.00,15622.00,6620,20240206,-12.39,4945,20231004,17.29,6620,-12.39,20240206,5480,5.84,20240122,6620,-12.39,20240206,4945,17.29,20231004,0.02,N,016590,500,201 억,,1488309,N,N,89,N,00,N
20240712,140321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5700,-40,5,-0.70,67571510,11843,76.34,5740,5820,5660,7460,4020,5740,5705.61,3.69,0,-2997,5886,5812,5776,5702,5666,5795,5685,201,1720,500,4240,10,1,40297820,2297,4.80,0.36,12,0.03,1188.00,15622.00,6620,20240206,-13.90,4945,20231004,15.27,6620,-13.90,20240206,5480,4.01,20240122,6620,-13.90,20240206,4945,15.27,20231004,0.02,N,016590,500,201 억,,1488309,N,N,89,N,00,N
20240712,130319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,-20,5,-0.35,64076460,11231,72.40,5740,5820,5660,7460,4020,5740,5705.32,3.69,0,-2815,5886,5812,5776,5702,5666,5795,5685,201,1720,500,4240,10,1,40297820,2305,4.81,0.37,12,0.03,1188.00,15622.00,6620,20240206,-13.60,4945,20231004,15.67,6620,-13.60,20240206,5480,4.38,20240122,6620,-13.60,20240206,4945,15.67,20231004,0.02,N,016590,500,201 억,,1488309,N,N,89,N,00,N
20240712,120319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-80,5,-1.39,44438100,7799,50.27,5740,5740,5660,7460,4020,5740,5697.92,3.69,0,-1409,5886,5812,5776,5702,5666,5795,5685,201,1720,500,4240,10,1,40297820,2281,4.76,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.50,4945,20231004,14.46,6620,-14.50,20240206,5480,3.28,20240122,6620,-14.50,20240206,4945,14.46,20231004,0.02,N,016590,500,201 억,,1488309,N,N,89,N,00,N
20240712,110318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5700,-40,5,-0.70,36348500,6374,41.09,5740,5740,5660,7460,4020,5740,5702.62,3.69,0,-968,5886,5812,5776,5702,5666,5795,5685,201,1720,500,4240,10,1,40297820,2297,4.80,0.36,12,0.02,1188.00,15622.00,6620,20240206,-13.90,4945,20231004,15.27,6620,-13.90,20240206,5480,4.01,20240122,6620,-13.90,20240206,4945,15.27,20231004,0.02,N,016590,500,201 억,,1488309,N,N,89,N,00,N
20240712,100320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-70,5,-1.22,33778340,5922,38.17,5740,5740,5660,7460,4020,5740,5703.87,3.69,0,-703,5886,5812,5776,5702,5666,5795,5685,201,1720,500,4240,10,1,40297820,2285,4.77,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.35,4945,20231004,14.66,6620,-14.35,20240206,5480,3.47,20240122,6620,-14.35,20240206,4945,14.66,20231004,0.02,N,016590,500,201 억,,1488309,N,N,89,N,00,N
20240712,090318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5730,-10,5,-0.17,756600,132,0.85,5740,5740,5730,7460,4020,5740,5731.82,3.69,0,-97,5886,5812,5776,5702,5666,5795,5685,201,1720,500,4240,10,1,40297820,2309,4.82,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.44,4945,20231004,15.87,6620,-13.44,20240206,5480,4.56,20240122,6620,-13.44,20240206,4945,15.87,20231004,0.02,N,016590,500,201 억,,1488309,N,N,89,N,00,N
20240711,160316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5740,-110,5,-1.88,87922670,15230,42.31,5850,5850,5740,7600,4100,5850,5772.99,3.70,0,-2635,5890,5870,5840,5820,5790,5875,5825,201,1750,500,4320,10,1,40297820,2313,4.83,0.37,12,0.04,1188.00,15622.00,6620,20240206,-13.29,4945,20231004,16.08,6620,-13.29,20240206,5480,4.74,20240122,6620,-13.29,20240206,4945,16.08,20231004,0.03,N,016590,500,201 억,,1490626,N,N,89,N,00,N
20240711,150320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5760,-90,5,-1.54,74669520,12922,35.90,5850,5850,5740,7600,4100,5850,5778.48,3.70,0,-2034,5890,5870,5840,5820,5790,5875,5825,201,1750,500,4320,10,1,40297820,2321,4.85,0.37,12,0.03,1188.00,15622.00,6620,20240206,-12.99,4945,20231004,16.48,6620,-12.99,20240206,5480,5.11,20240122,6620,-12.99,20240206,4945,16.48,20231004,0.03,N,016590,500,201 억,,1490626,N,N,41,N,00,N
20240711,140319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5760,-90,5,-1.54,59401430,10267,28.52,5850,5850,5750,7600,4100,5850,5785.67,3.70,0,-1872,5890,5870,5840,5820,5790,5875,5825,201,1750,500,4320,10,1,40297820,2321,4.85,0.37,12,0.03,1188.00,15622.00,6620,20240206,-12.99,4945,20231004,16.48,6620,-12.99,20240206,5480,5.11,20240122,6620,-12.99,20240206,4945,16.48,20231004,0.03,N,016590,500,201 억,,1490626,N,N,41,N,00,N
20240711,130318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5770,-80,5,-1.37,49151800,8491,23.59,5850,5850,5750,7600,4100,5850,5788.69,3.70,0,-1149,5890,5870,5840,5820,5790,5875,5825,201,1750,500,4320,10,1,40297820,2325,4.86,0.37,12,0.02,1188.00,15622.00,6620,20240206,-12.84,4945,20231004,16.68,6620,-12.84,20240206,5480,5.29,20240122,6620,-12.84,20240206,4945,16.68,20231004,0.03,N,016590,500,201 억,,1490626,N,N,41,N,00,N
20240711,120319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5760,-90,5,-1.54,48275950,8339,23.17,5850,5850,5750,7600,4100,5850,5789.18,3.70,0,-1104,5890,5870,5840,5820,5790,5875,5825,201,1750,500,4320,10,1,40297820,2321,4.85,0.37,12,0.02,1188.00,15622.00,6620,20240206,-12.99,4945,20231004,16.48,6620,-12.99,20240206,5480,5.11,20240122,6620,-12.99,20240206,4945,16.48,20231004,0.03,N,016590,500,201 억,,1490626,N,N,41,N,00,N
20240711,110318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5750,-100,5,-1.71,45584720,7872,21.87,5850,5850,5750,7600,4100,5850,5790.74,3.70,0,-1002,5890,5870,5840,5820,5790,5875,5825,201,1750,500,4320,10,1,40297820,2317,4.84,0.37,12,0.02,1188.00,15622.00,6620,20240206,-13.14,4945,20231004,16.28,6620,-13.14,20240206,5480,4.93,20240122,6620,-13.14,20240206,4945,16.28,20231004,0.03,N,016590,500,201 억,,1490626,N,N,41,N,00,N
20240711,100317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5790,-60,5,-1.03,18341920,3156,8.77,5850,5850,5790,7600,4100,5850,5811.76,3.70,0,-479,5890,5870,5840,5820,5790,5875,5825,201,1750,500,4320,10,1,40297820,2333,4.87,0.37,12,0.01,1188.00,15622.00,6620,20240206,-12.54,4945,20231004,17.09,6620,-12.54,20240206,5480,5.66,20240122,6620,-12.54,20240206,4945,17.09,20231004,0.03,N,016590,500,201 억,,1490626,N,N,41,N,00,N
20240711,090316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5840,-10,5,-0.17,105130,18,0.05,5850,5850,5840,7600,4100,5850,5840.56,3.70,0,-17,5890,5870,5840,5820,5790,5875,5825,201,1750,500,4320,10,1,40297820,2353,4.92,0.37,12,0.00,1188.00,15622.00,6620,20240206,-11.78,4945,20231004,18.10,6620,-11.78,20240206,5480,6.57,20240122,6620,-11.78,20240206,4945,18.10,20231004,0.03,N,016590,500,201 억,,1490626,N,N,41,N,00,N
20240710,160317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5850,-20,5,-0.34,206405260,35305,57.68,5850,5860,5810,7630,4110,5870,5846.35,3.71,0,-4863,6003,5936,5893,5826,5783,5915,5805,201,1760,500,4340,10,1,40297820,2357,4.92,0.37,12,0.09,1188.00,15622.00,6620,20240206,-11.63,4945,20231004,18.30,6620,-11.63,20240206,5480,6.75,20240122,6620,-11.63,20240206,4945,18.30,20231004,0.04,N,016590,500,201 억,,1495394,N,N,41,N,00,N
20240710,150318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5810,-60,5,-1.02,203910480,34877,56.98,5850,5860,5810,7630,4110,5870,5846.56,3.71,0,-4658,6003,5936,5893,5826,5783,5915,5805,201,1760,500,4340,10,1,40297820,2341,4.89,0.37,12,0.09,1188.00,15622.00,6620,20240206,-12.24,4945,20231004,17.49,6620,-12.24,20240206,5480,6.02,20240122,6620,-12.24,20240206,4945,17.49,20231004,0.04,N,016590,500,201 억,,1495394,N,N,41,N,00,N
20240710,140316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5850,-20,5,-0.34,128987770,22071,36.06,5850,5860,5820,7630,4110,5870,5844.22,3.71,0,-3940,6003,5936,5893,5826,5783,5915,5805,201,1760,500,4340,10,1,40297820,2357,4.92,0.37,12,0.05,1188.00,15622.00,6620,20240206,-11.63,4945,20231004,18.30,6620,-11.63,20240206,5480,6.75,20240122,6620,-11.63,20240206,4945,18.30,20231004,0.04,N,016590,500,201 억,,1495394,N,N,41,N,00,N
20240710,130317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5840,-30,5,-0.51,105682760,18086,29.55,5850,5860,5820,7630,4110,5870,5843.35,3.71,0,-3601,6003,5936,5893,5826,5783,5915,5805,201,1760,500,4340,10,1,40297820,2353,4.92,0.37,12,0.04,1188.00,15622.00,6620,20240206,-11.78,4945,20231004,18.10,6620,-11.78,20240206,5480,6.57,20240122,6620,-11.78,20240206,4945,18.10,20231004,0.04,N,016590,500,201 억,,1495394,N,N,41,N,00,N
20240710,120315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5850,-20,5,-0.34,85484800,14629,23.90,5850,5860,5820,7630,4110,5870,5843.52,3.71,0,-3301,6003,5936,5893,5826,5783,5915,5805,201,1760,500,4340,10,1,40297820,2357,4.92,0.37,12,0.04,1188.00,15622.00,6620,20240206,-11.63,4945,20231004,18.30,6620,-11.63,20240206,5480,6.75,20240122,6620,-11.63,20240206,4945,18.30,20231004,0.04,N,016590,500,201 억,,1495394,N,N,41,N,00,N
20240710,110318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5840,-30,5,-0.51,64126040,10976,17.93,5850,5860,5820,7630,4110,5870,5842.39,3.71,0,-3084,6003,5936,5893,5826,5783,5915,5805,201,1760,500,4340,10,1,40297820,2353,4.92,0.37,12,0.03,1188.00,15622.00,6620,20240206,-11.78,4945,20231004,18.10,6620,-11.78,20240206,5480,6.57,20240122,6620,-11.78,20240206,4945,18.10,20231004,0.04,N,016590,500,201 억,,1495394,N,N,41,N,00,N
20240710,100314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5820,-50,5,-0.85,32868530,5630,9.20,5850,5850,5820,7630,4110,5870,5838.10,3.71,0,-2264,6003,5936,5893,5826,5783,5915,5805,201,1760,500,4340,10,1,40297820,2345,4.90,0.37,12,0.01,1188.00,15622.00,6620,20240206,-12.08,4945,20231004,17.69,6620,-12.08,20240206,5480,6.20,20240122,6620,-12.08,20240206,4945,17.69,20231004,0.04,N,016590,500,201 억,,1495394,N,N,41,N,00,N
20240710,090316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5840,-30,5,-0.51,12497400,2142,3.50,5850,5850,5820,7630,4110,5870,5834.45,3.71,0,-1455,6003,5936,5893,5826,5783,5915,5805,201,1760,500,4340,10,1,40297820,2353,4.92,0.37,12,0.01,1188.00,15622.00,6620,20240206,-11.78,4945,20231004,18.10,6620,-11.78,20240206,5480,6.57,20240122,6620,-11.78,20240206,4945,18.10,20231004,0.04,N,016590,500,201 억,,1495394,N,N,41,N,00,N
20240709,160316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5870,-80,5,-1.34,360568060,60797,107.71,5930,5960,5850,7730,4170,5950,5930.69,3.72,0,-1064,6016,5982,5956,5922,5896,5970,5910,201,1780,500,4400,10,1,40297820,2365,4.94,0.38,12,0.15,1188.00,15622.00,6620,20240206,-11.33,4945,20231004,18.71,6620,-11.33,20240206,5480,7.12,20240122,6620,-11.33,20240206,4945,18.71,20231004,0.04,N,016590,500,201 억,,1500719,N,N,41,N,00,N
20240709,150316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5890,-60,5,-1.01,356114630,60038,106.37,5930,5960,5860,7730,4170,5950,5931.49,3.72,0,-904,6016,5982,5956,5922,5896,5970,5910,201,1780,500,4400,10,1,40297820,2374,4.96,0.38,12,0.15,1188.00,15622.00,6620,20240206,-11.03,4945,20231004,19.11,6620,-11.03,20240206,5480,7.48,20240122,6620,-11.03,20240206,4945,19.11,20231004,0.04,N,016590,500,201 억,,1500719,N,N,81,N,00,N
20240709,140316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5910,-40,5,-0.67,311787900,52502,93.01,5930,5960,5890,7730,4170,5950,5938.59,3.72,0,-282,6016,5982,5956,5922,5896,5970,5910,201,1780,500,4400,10,1,40297820,2382,4.97,0.38,12,0.13,1188.00,15622.00,6620,20240206,-10.73,4945,20231004,19.51,6620,-10.73,20240206,5480,7.85,20240122,6620,-10.73,20240206,4945,19.51,20231004,0.04,N,016590,500,201 억,,1500719,N,N,81,N,00,N
20240709,130317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5950,0,3,0.00,200625380,33758,59.81,5930,5960,5930,7730,4170,5950,5943.05,3.72,0,-1323,6016,5982,5956,5922,5896,5970,5910,201,1780,500,4400,10,1,40297820,2398,5.01,0.38,12,0.08,1188.00,15622.00,6620,20240206,-10.12,4945,20231004,20.32,6620,-10.12,20240206,5480,8.58,20240122,6620,-10.12,20240206,4945,20.32,20231004,0.04,N,016590,500,201 억,,1500719,N,N,81,N,00,N
20240709,120318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,-10,5,-0.17,156144100,26282,46.56,5930,5960,5930,7730,4170,5950,5941.10,3.72,0,-1058,6016,5982,5956,5922,5896,5970,5910,201,1780,500,4400,10,1,40297820,2394,5.00,0.38,12,0.07,1188.00,15622.00,6620,20240206,-10.27,4945,20231004,20.12,6620,-10.27,20240206,5480,8.39,20240122,6620,-10.27,20240206,4945,20.12,20231004,0.04,N,016590,500,201 억,,1500719,N,N,81,N,00,N
20240709,110317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,-10,5,-0.17,108327100,18232,32.30,5930,5960,5930,7730,4170,5950,5941.59,3.72,0,-871,6016,5982,5956,5922,5896,5970,5910,201,1780,500,4400,10,1,40297820,2394,5.00,0.38,12,0.05,1188.00,15622.00,6620,20240206,-10.27,4945,20231004,20.12,6620,-10.27,20240206,5480,8.39,20240122,6620,-10.27,20240206,4945,20.12,20231004,0.04,N,016590,500,201 억,,1500719,N,N,81,N,00,N
20240709,100317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,-10,5,-0.17,54635870,9193,16.29,5930,5960,5930,7730,4170,5950,5943.20,3.72,0,-594,6016,5982,5956,5922,5896,5970,5910,201,1780,500,4400,10,1,40297820,2394,5.00,0.38,12,0.02,1188.00,15622.00,6620,20240206,-10.27,4945,20231004,20.12,6620,-10.27,20240206,5480,8.39,20240122,6620,-10.27,20240206,4945,20.12,20231004,0.04,N,016590,500,201 억,,1500719,N,N,81,N,00,N
20240709,090316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,10,2,0.17,1588810,267,0.47,5930,5960,5930,7730,4170,5950,5950.60,3.72,0,-216,6016,5982,5956,5922,5896,5970,5910,201,1780,500,4400,10,1,40297820,2402,5.02,0.38,12,0.00,1188.00,15622.00,6620,20240206,-9.97,4945,20231004,20.53,6620,-9.97,20240206,5480,8.76,20240122,6620,-9.97,20240206,4945,20.53,20231004,0.04,N,016590,500,201 억,,1500719,N,N,81,N,00,N
20240708,160315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5950,-30,5,-0.50,336640950,56445,87.44,5970,5990,5930,7770,4190,5980,5964.05,3.73,0,-3435,6020,6000,5980,5960,5940,5990,5950,201,1790,500,4420,10,1,40297820,2398,5.01,0.38,12,0.14,1188.00,15622.00,6620,20240206,-10.12,4945,20231004,20.32,6620,-10.12,20240206,5480,8.58,20240122,6620,-10.12,20240206,4945,20.32,20231004,0.04,N,016590,500,201 억,,1504194,N,N,81,N,00,N
20240708,150316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5930,-50,5,-0.84,332220640,55701,86.29,5970,5990,5930,7770,4190,5980,5964.36,3.73,0,-3252,6020,6000,5980,5960,5940,5990,5950,201,1790,500,4420,10,1,40297820,2390,4.99,0.38,12,0.14,1188.00,15622.00,6620,20240206,-10.42,4945,20231004,19.92,6620,-10.42,20240206,5480,8.21,20240122,6620,-10.42,20240206,4945,19.92,20231004,0.04,N,016590,500,201 억,,1504194,N,N,124,N,00,N
20240708,140316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5950,-30,5,-0.50,304878860,51106,79.17,5970,5990,5940,7770,4190,5980,5965.62,3.73,0,-2435,6020,6000,5980,5960,5940,5990,5950,201,1790,500,4420,10,1,40297820,2398,5.01,0.38,12,0.13,1188.00,15622.00,6620,20240206,-10.12,4945,20231004,20.32,6620,-10.12,20240206,5480,8.58,20240122,6620,-10.12,20240206,4945,20.32,20231004,0.04,N,016590,500,201 억,,1504194,N,N,124,N,00,N
20240708,130314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5970,-10,5,-0.17,250459320,41975,65.03,5970,5990,5940,7770,4190,5980,5966.87,3.73,0,-2319,6020,6000,5980,5960,5940,5990,5950,201,1790,500,4420,10,1,40297820,2406,5.03,0.38,12,0.10,1188.00,15622.00,6620,20240206,-9.82,4945,20231004,20.73,6620,-9.82,20240206,5480,8.94,20240122,6620,-9.82,20240206,4945,20.73,20231004,0.04,N,016590,500,201 억,,1504194,N,N,124,N,00,N
20240708,120316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,-20,5,-0.33,169056060,28343,43.91,5970,5990,5940,7770,4190,5980,5964.65,3.73,0,-1914,6020,6000,5980,5960,5940,5990,5950,201,1790,500,4420,10,1,40297820,2402,5.02,0.38,12,0.07,1188.00,15622.00,6620,20240206,-9.97,4945,20231004,20.53,6620,-9.97,20240206,5480,8.76,20240122,6620,-9.97,20240206,4945,20.53,20231004,0.04,N,016590,500,201 억,,1504194,N,N,124,N,00,N
20240708,110314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,-20,5,-0.33,108799480,18220,28.23,5970,5990,5950,7770,4190,5980,5971.43,3.73,0,-1352,6020,6000,5980,5960,5940,5990,5950,201,1790,500,4420,10,1,40297820,2402,5.02,0.38,12,0.05,1188.00,15622.00,6620,20240206,-9.97,4945,20231004,20.53,6620,-9.97,20240206,5480,8.76,20240122,6620,-9.97,20240206,4945,20.53,20231004,0.04,N,016590,500,201 억,,1504194,N,N,124,N,00,N
20240708,100315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,-20,5,-0.33,74870290,12527,19.41,5970,5990,5960,7770,4190,5980,5976.71,3.73,0,-648,6020,6000,5980,5960,5940,5990,5950,201,1790,500,4420,10,1,40297820,2402,5.02,0.38,12,0.03,1188.00,15622.00,6620,20240206,-9.97,4945,20231004,20.53,6620,-9.97,20240206,5480,8.76,20240122,6620,-9.97,20240206,4945,20.53,20231004,0.04,N,016590,500,201 억,,1504194,N,N,124,N,00,N
20240708,090315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,0,3,0.00,1984570,332,0.51,5970,5990,5970,7770,4190,5980,5977.62,3.73,0,-260,6020,6000,5980,5960,5940,5990,5950,201,1790,500,4420,10,1,40297820,2410,5.03,0.38,12,0.00,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.04,N,016590,500,201 억,,1504194,N,N,124,N,00,N
20240705,160313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,383109060,64077,121.57,6000,6000,5960,7780,4200,5990,5978.89,3.74,0,-2573,6036,6012,5986,5962,5936,6015,5965,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.16,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.04,N,016590,500,201 억,,1505475,N,N,124,N,00,N
20240705,150315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,369234940,61756,117.17,6000,6000,5960,7780,4200,5990,5978.93,3.74,0,-2101,6036,6012,5986,5962,5936,6015,5965,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.15,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.04,N,016590,500,201 억,,1505475,N,N,44,N,00,N
20240705,140315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,304406630,50909,96.59,6000,6000,5960,7780,4200,5990,5979.43,3.74,0,-1938,6036,6012,5986,5962,5936,6015,5965,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.13,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.04,N,016590,500,201 억,,1505475,N,N,44,N,00,N
20240705,130314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,-30,5,-0.50,233831620,39092,74.17,6000,6000,5960,7780,4200,5990,5981.57,3.74,0,-1730,6036,6012,5986,5962,5936,6015,5965,201,1790,500,4430,10,1,40297820,2402,5.02,0.38,12,0.10,1188.00,15622.00,6620,20240206,-9.97,4945,20231004,20.53,6620,-9.97,20240206,5480,8.76,20240122,6620,-9.97,20240206,4945,20.53,20231004,0.04,N,016590,500,201 억,,1505475,N,N,44,N,00,N
20240705,120314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5970,-20,5,-0.33,185392320,30986,58.79,6000,6000,5960,7780,4200,5990,5983.10,3.74,0,-1673,6036,6012,5986,5962,5936,6015,5965,201,1790,500,4430,10,1,40297820,2406,5.03,0.38,12,0.08,1188.00,15622.00,6620,20240206,-9.82,4945,20231004,20.73,6620,-9.82,20240206,5480,8.94,20240122,6620,-9.82,20240206,4945,20.73,20231004,0.04,N,016590,500,201 억,,1505475,N,N,44,N,00,N
20240705,110313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,0,3,0.00,117245550,19587,37.16,6000,6000,5970,7780,4200,5990,5985.89,3.74,0,-1426,6036,6012,5986,5962,5936,6015,5965,201,1790,500,4430,10,1,40297820,2414,5.04,0.38,12,0.05,1188.00,15622.00,6620,20240206,-9.52,4945,20231004,21.13,6620,-9.52,20240206,5480,9.31,20240122,6620,-9.52,20240206,4945,21.13,20231004,0.04,N,016590,500,201 억,,1505475,N,N,44,N,00,N
20240705,100313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,73646860,12301,23.34,6000,6000,5980,7780,4200,5990,5987.06,3.74,0,-774,6036,6012,5986,5962,5936,6015,5965,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.03,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.04,N,016590,500,201 억,,1505475,N,N,44,N,00,N
20240705,090314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,0,3,0.00,2060910,344,0.65,6000,6000,5990,7780,4200,5990,5991.02,3.74,0,-131,6036,6012,5986,5962,5936,6015,5965,201,1790,500,4430,10,1,40297820,2414,5.04,0.38,12,0.00,1188.00,15622.00,6620,20240206,-9.52,4945,20231004,21.13,6620,-9.52,20240206,5480,9.31,20240122,6620,-9.52,20240206,4945,21.13,20231004,0.04,N,016590,500,201 억,,1505475,N,N,44,N,00,N
20240704,160312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,0,3,0.00,315306410,52696,88.54,5990,6010,5960,7780,4200,5990,5983.50,3.75,0,-7673,6110,6050,6000,5940,5890,6025,5915,201,1790,500,4430,10,1,40297820,2414,5.04,0.38,12,0.13,1188.00,15622.00,6620,20240206,-9.52,4945,20231004,21.13,6620,-9.52,20240206,5480,9.31,20240122,6620,-9.52,20240206,4945,21.13,20231004,0.05,N,016590,500,201 억,,1513146,N,N,44,N,00,N
20240704,150314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,307404940,51374,86.32,5990,6010,5970,7780,4200,5990,5983.67,3.75,0,-7417,6110,6050,6000,5940,5890,6025,5915,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.13,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.05,N,016590,500,201 억,,1513146,N,N,37,N,00,N
20240704,140313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,0,3,0.00,285480950,47713,80.16,5990,6010,5970,7780,4200,5990,5983.29,3.75,0,-6467,6110,6050,6000,5940,5890,6025,5915,201,1790,500,4430,10,1,40297820,2414,5.04,0.38,12,0.12,1188.00,15622.00,6620,20240206,-9.52,4945,20231004,21.13,6620,-9.52,20240206,5480,9.31,20240122,6620,-9.52,20240206,4945,21.13,20231004,0.05,N,016590,500,201 억,,1513146,N,N,37,N,00,N
20240704,130314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,174360600,29151,48.98,5990,6010,5970,7780,4200,5990,5981.29,3.75,0,-4135,6110,6050,6000,5940,5890,6025,5915,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.07,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.05,N,016590,500,201 억,,1513146,N,N,37,N,00,N
20240704,120313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,135795580,22702,38.14,5990,6010,5970,7780,4200,5990,5981.66,3.75,0,-2265,6110,6050,6000,5940,5890,6025,5915,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.06,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.05,N,016590,500,201 억,,1513146,N,N,37,N,00,N
20240704,110313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,95442780,15953,26.80,5990,6010,5970,7780,4200,5990,5982.75,3.75,0,-1328,6110,6050,6000,5940,5890,6025,5915,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.04,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.05,N,016590,500,201 억,,1513146,N,N,37,N,00,N
20240704,100313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-10,5,-0.17,27517930,4595,7.72,5990,6010,5980,7780,4200,5990,5988.67,3.75,0,-220,6110,6050,6000,5940,5890,6025,5915,201,1790,500,4430,10,1,40297820,2410,5.03,0.38,12,0.01,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.05,N,016590,500,201 억,,1513146,N,N,37,N,00,N
20240704,090313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,6000,10,2,0.17,228040,38,0.06,5990,6010,5990,7780,4200,5990,6001.05,3.75,0,10,6110,6050,6000,5940,5890,6025,5915,201,1790,500,4430,10,1,40297820,2418,5.05,0.38,12,0.00,1188.00,15622.00,6620,20240206,-9.37,4945,20231004,21.33,6620,-9.37,20240206,5480,9.49,20240122,6620,-9.37,20240206,4945,21.33,20231004,0.05,N,016590,500,201 억,,1513146,N,N,37,N,00,N
20240703,160311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,-10,5,-0.17,355791510,59433,82.62,6010,6060,5950,7800,4200,6000,5986.43,3.77,0,-7558,6080,6040,5960,5920,5840,6060,5940,201,1800,500,4440,10,1,40297820,2414,5.04,0.38,12,0.15,1188.00,15622.00,6620,20240206,-9.52,4945,20231004,21.13,6620,-9.52,20240206,5480,9.31,20240122,6620,-9.52,20240206,4945,21.13,20231004,0.08,N,016590,500,201 억,,1520815,N,N,37,N,00,N
20240703,150313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-20,5,-0.33,339400210,56688,78.81,6010,6060,5970,7800,4200,6000,5987.16,3.77,0,-6911,6080,6040,5960,5920,5840,6060,5940,201,1800,500,4440,10,1,40297820,2410,5.03,0.38,12,0.14,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.08,N,016590,500,201 억,,1520815,N,N,45,N,00,N
20240703,140313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,-10,5,-0.17,259920500,43408,60.34,6010,6060,5970,7800,4200,6000,5987.85,3.77,0,-4134,6080,6040,5960,5920,5840,6060,5940,201,1800,500,4440,10,1,40297820,2414,5.04,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.52,4945,20231004,21.13,6620,-9.52,20240206,5480,9.31,20240122,6620,-9.52,20240206,4945,21.13,20231004,0.08,N,016590,500,201 억,,1520815,N,N,45,N,00,N
20240703,130313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-20,5,-0.33,237914230,39734,55.24,6010,6060,5970,7800,4200,6000,5987.67,3.77,0,-3949,6080,6040,5960,5920,5840,6060,5940,201,1800,500,4440,10,1,40297820,2410,5.03,0.38,12,0.10,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.08,N,016590,500,201 억,,1520815,N,N,45,N,00,N
20240703,120312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-20,5,-0.33,171532610,28640,39.81,6010,6060,5970,7800,4200,6000,5989.27,3.77,0,-2949,6080,6040,5960,5920,5840,6060,5940,201,1800,500,4440,10,1,40297820,2410,5.03,0.38,12,0.07,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.08,N,016590,500,201 억,,1520815,N,N,45,N,00,N
20240703,110314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5980,-20,5,-0.33,122247550,20399,28.36,6010,6060,5970,7800,4200,6000,5992.82,3.77,0,-2246,6080,6040,5960,5920,5840,6060,5940,201,1800,500,4440,10,1,40297820,2410,5.03,0.38,12,0.05,1188.00,15622.00,6620,20240206,-9.67,4945,20231004,20.93,6620,-9.67,20240206,5480,9.12,20240122,6620,-9.67,20240206,4945,20.93,20231004,0.08,N,016590,500,201 억,,1520815,N,N,45,N,00,N
20240703,100313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,-10,5,-0.17,66688080,11119,15.46,6010,6060,5970,7800,4200,6000,5997.67,3.77,0,-56,6080,6040,5960,5920,5840,6060,5940,201,1800,500,4440,10,1,40297820,2414,5.04,0.38,12,0.03,1188.00,15622.00,6620,20240206,-9.52,4945,20231004,21.13,6620,-9.52,20240206,5480,9.31,20240122,6620,-9.52,20240206,4945,21.13,20231004,0.08,N,016590,500,201 억,,1520815,N,N,45,N,00,N
20240703,090313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,6000,0,3,0.00,1447510,241,0.34,6010,6010,6000,7800,4200,6000,6006.27,3.77,0,50,6080,6040,5960,5920,5840,6060,5940,201,1800,500,4440,10,1,40297820,2418,5.05,0.38,12,0.00,1188.00,15622.00,6620,20240206,-9.37,4945,20231004,21.33,6620,-9.37,20240206,5480,9.49,20240122,6620,-9.37,20240206,4945,21.33,20231004,0.08,N,016590,500,201 억,,1520815,N,N,45,N,00,N
20240702,160312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,6000,60,2,1.01,424551020,71544,142.96,5970,6000,5880,7720,4160,5940,5934.12,3.76,0,4095,6000,5970,5940,5910,5880,5985,5925,201,1780,500,4390,10,1,40297820,2418,5.05,0.38,12,0.18,1188.00,15622.00,6620,20240206,-9.37,4945,20231004,21.33,6620,-9.37,20240206,5480,9.49,20240122,6620,-9.37,20240206,4945,21.33,20231004,0.08,N,016590,500,201 억,,1514743,N,N,45,N,00,N
20240702,150312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5950,10,2,0.17,295005600,49682,99.27,5970,5970,5920,7720,4160,5940,5937.88,3.76,0,3154,6000,5970,5940,5910,5880,5985,5925,201,1780,500,4390,10,1,40297820,2398,5.01,0.38,12,0.12,1188.00,15622.00,6620,20240206,-10.12,4945,20231004,20.32,6620,-10.12,20240206,5480,8.58,20240122,6620,-10.12,20240206,4945,20.32,20231004,0.08,N,016590,500,201 억,,1514743,N,N,57,N,00,N
20240702,140312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5950,10,2,0.17,262146410,44150,88.22,5970,5970,5920,7720,4160,5940,5937.63,3.76,0,3084,6000,5970,5940,5910,5880,5985,5925,201,1780,500,4390,10,1,40297820,2398,5.01,0.38,12,0.11,1188.00,15622.00,6620,20240206,-10.12,4945,20231004,20.32,6620,-10.12,20240206,5480,8.58,20240122,6620,-10.12,20240206,4945,20.32,20231004,0.08,N,016590,500,201 억,,1514743,N,N,57,N,00,N
20240702,130312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5930,-10,5,-0.17,206836780,34842,69.62,5970,5970,5920,7720,4160,5940,5936.42,3.76,0,2407,6000,5970,5940,5910,5880,5985,5925,201,1780,500,4390,10,1,40297820,2390,4.99,0.38,12,0.09,1188.00,15622.00,6620,20240206,-10.42,4945,20231004,19.92,6620,-10.42,20240206,5480,8.21,20240122,6620,-10.42,20240206,4945,19.92,20231004,0.08,N,016590,500,201 억,,1514743,N,N,57,N,00,N
20240702,120313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,0,3,0.00,169758740,28598,57.14,5970,5970,5920,7720,4160,5940,5936.04,3.76,0,2520,6000,5970,5940,5910,5880,5985,5925,201,1780,500,4390,10,1,40297820,2394,5.00,0.38,12,0.07,1188.00,15622.00,6620,20240206,-10.27,4945,20231004,20.12,6620,-10.27,20240206,5480,8.39,20240122,6620,-10.27,20240206,4945,20.12,20231004,0.08,N,016590,500,201 억,,1514743,N,N,57,N,00,N
20240702,110312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,0,3,0.00,129620610,21841,43.64,5970,5970,5920,7720,4160,5940,5934.74,3.76,0,1449,6000,5970,5940,5910,5880,5985,5925,201,1780,500,4390,10,1,40297820,2394,5.00,0.38,12,0.05,1188.00,15622.00,6620,20240206,-10.27,4945,20231004,20.12,6620,-10.27,20240206,5480,8.39,20240122,6620,-10.27,20240206,4945,20.12,20231004,0.08,N,016590,500,201 억,,1514743,N,N,57,N,00,N
20240702,100312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,0,3,0.00,86685660,14606,29.19,5970,5970,5920,7720,4160,5940,5934.93,3.76,0,886,6000,5970,5940,5910,5880,5985,5925,201,1780,500,4390,10,1,40297820,2394,5.00,0.38,12,0.04,1188.00,15622.00,6620,20240206,-10.27,4945,20231004,20.12,6620,-10.27,20240206,5480,8.39,20240122,6620,-10.27,20240206,4945,20.12,20231004,0.08,N,016590,500,201 억,,1514743,N,N,57,N,00,N
20240702,090312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5970,30,2,0.51,107460,18,0.04,5970,5970,5970,7720,4160,5940,5970.00,3.76,0,-2,6000,5970,5940,5910,5880,5985,5925,201,1780,500,4390,10,1,40297820,2406,5.03,0.38,12,0.00,1188.00,15622.00,6620,20240206,-9.82,4945,20231004,20.73,6620,-9.82,20240206,5480,8.94,20240122,6620,-9.82,20240206,4945,20.73,20231004,0.08,N,016590,500,201 억,,1514743,N,N,57,N,00,N
20240701,160311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,10,2,0.17,296734190,50046,167.47,5930,5970,5910,7700,4160,5930,5929.23,3.76,0,-722,5990,5960,5930,5900,5870,5975,5915,201,1770,500,4380,10,1,40297820,2394,5.00,0.38,12,0.12,1188.00,15622.00,6620,20240206,-10.27,4945,20231004,20.12,6620,-10.27,20240206,5480,8.39,20240122,6620,-10.27,20240206,4945,20.12,20231004,0.10,N,016590,500,201 억,,1515469,N,N,57,N,00,N
20240701,150312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5940,10,2,0.17,293326610,49472,165.55,5930,5970,5910,7700,4160,5930,5929.14,3.76,0,-515,5990,5960,5930,5900,5870,5975,5915,201,1770,500,4380,10,1,40297820,2394,5.00,0.38,12,0.12,1188.00,15622.00,6620,20240206,-10.27,4945,20231004,20.12,6620,-10.27,20240206,5480,8.39,20240122,6620,-10.27,20240206,4945,20.12,20231004,0.10,N,016590,500,201 억,,1515469,N,N,43,N,00,N
20240701,140311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5930,0,3,0.00,291742450,49205,164.65,5930,5970,5910,7700,4160,5930,5929.12,3.76,0,-327,5990,5960,5930,5900,5870,5975,5915,201,1770,500,4380,10,1,40297820,2390,4.99,0.38,12,0.12,1188.00,15622.00,6620,20240206,-10.42,4945,20231004,19.92,6620,-10.42,20240206,5480,8.21,20240122,6620,-10.42,20240206,4945,19.92,20231004,0.10,N,016590,500,201 억,,1515469,N,N,43,N,00,N
20240701,130311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5930,0,3,0.00,227983080,38453,128.67,5930,5970,5910,7700,4160,5930,5928.88,3.76,0,-114,5990,5960,5930,5900,5870,5975,5915,201,1770,500,4380,10,1,40297820,2390,4.99,0.38,12,0.10,1188.00,15622.00,6620,20240206,-10.42,4945,20231004,19.92,6620,-10.42,20240206,5480,8.21,20240122,6620,-10.42,20240206,4945,19.92,20231004,0.10,N,016590,500,201 억,,1515469,N,N,43,N,00,N
20240701,120312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5930,0,3,0.00,223351100,37672,126.06,5930,5970,5910,7700,4160,5930,5928.84,3.76,0,56,5990,5960,5930,5900,5870,5975,5915,201,1770,500,4380,10,1,40297820,2390,4.99,0.38,12,0.09,1188.00,15622.00,6620,20240206,-10.42,4945,20231004,19.92,6620,-10.42,20240206,5480,8.21,20240122,6620,-10.42,20240206,4945,19.92,20231004,0.10,N,016590,500,201 억,,1515469,N,N,43,N,00,N
20240701,110311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5930,0,3,0.00,220670420,37220,124.55,5930,5970,5910,7700,4160,5930,5928.81,3.76,0,198,5990,5960,5930,5900,5870,5975,5915,201,1770,500,4380,10,1,40297820,2390,4.99,0.38,12,0.09,1188.00,15622.00,6620,20240206,-10.42,4945,20231004,19.92,6620,-10.42,20240206,5480,8.21,20240122,6620,-10.42,20240206,4945,19.92,20231004,0.10,N,016590,500,201 억,,1515469,N,N,43,N,00,N
20240701,100311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5950,20,2,0.34,13789110,2320,7.76,5930,5970,5930,7700,4160,5930,5943.58,3.76,0,-114,5990,5960,5930,5900,5870,5975,5915,201,1770,500,4380,10,1,40297820,2398,5.01,0.38,12,0.01,1188.00,15622.00,6620,20240206,-10.12,4945,20231004,20.32,6620,-10.12,20240206,5480,8.58,20240122,6620,-10.12,20240206,4945,20.32,20231004,0.10,N,016590,500,201 억,,1515469,N,N,43,N,00,N
20240701,090311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5930,0,3,0.00,302430,51,0.17,5930,5930,5930,7700,4160,5930,5930.00,3.76,0,-1,5990,5960,5930,5900,5870,5975,5915,201,1770,500,4380,10,1,40297820,2390,4.99,0.38,12,0.00,1188.00,15622.00,6620,20240206,-10.42,4945,20231004,19.92,6620,-10.42,20240206,5480,8.21,20240122,6620,-10.42,20240206,4945,19.92,20231004,0.10,N,016590,500,201 억,,1515469,N,N,43,N,00,N