KissMeData/016590/price/prices-20240901.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
20240930,160323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-120,5,-2.09,140925610,24951,367.74,5730,5750,5600,7440,4020,5730,5648.09,3.64,0,-11424,5783,5756,5733,5706,5683,5745,5695,201,1710,500,4240,10,1,40297820,2261,4.72,0.36,12,0.06,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.05,N,016590,500,201 억,,1465436,N,N,1,N,00,N
20240930,150328,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,-100,5,-1.75,131064470,23195,341.86,5730,5750,5600,7440,4020,5730,5650.55,3.64,0,-10676,5783,5756,5733,5706,5683,5745,5695,201,1710,500,4240,10,1,40297820,2269,4.74,0.36,12,0.06,1188.00,15622.00,6620,20240206,-14.95,4800,20240805,17.29,6620,-14.95,20240206,4800,17.29,20240805,6620,-14.95,20240206,4800,17.29,20240805,0.05,N,016590,500,201 억,,1465436,N,N,15,N,00,N
20240930,140327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,-110,5,-1.92,127230200,22513,331.81,5730,5750,5600,7440,4020,5730,5651.41,3.64,0,-10022,5783,5756,5733,5706,5683,5745,5695,201,1710,500,4240,10,1,40297820,2265,4.73,0.36,12,0.06,1188.00,15622.00,6620,20240206,-15.11,4800,20240805,17.08,6620,-15.11,20240206,4800,17.08,20240805,6620,-15.11,20240206,4800,17.08,20240805,0.05,N,016590,500,201 억,,1465436,N,N,15,N,00,N
20240930,130326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-120,5,-2.09,117719960,20818,306.82,5730,5750,5600,7440,4020,5730,5654.72,3.64,0,-8832,5783,5756,5733,5706,5683,5745,5695,201,1710,500,4240,10,1,40297820,2261,4.72,0.36,12,0.05,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.05,N,016590,500,201 억,,1465436,N,N,15,N,00,N
20240930,120326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-130,5,-2.27,84898020,14966,220.57,5730,5750,5600,7440,4020,5730,5672.73,3.64,0,-4062,5783,5756,5733,5706,5683,5745,5695,201,1710,500,4240,10,1,40297820,2257,4.71,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.05,N,016590,500,201 억,,1465436,N,N,15,N,00,N
20240930,110325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5690,-40,5,-0.70,29484670,5179,76.33,5730,5750,5690,7440,4020,5730,5693.12,3.64,0,-569,5783,5756,5733,5706,5683,5745,5695,201,1710,500,4240,10,1,40297820,2293,4.79,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.05,4800,20240805,18.54,6620,-14.05,20240206,4800,18.54,20240805,6620,-14.05,20240206,4800,18.54,20240805,0.05,N,016590,500,201 억,,1465436,N,N,15,N,00,N
20240930,100323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,-10,5,-0.17,1685820,294,4.33,5730,5750,5720,7440,4020,5730,5734.08,3.64,0,-181,5783,5756,5733,5706,5683,5745,5695,201,1710,500,4240,10,1,40297820,2305,4.81,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.60,4800,20240805,19.17,6620,-13.60,20240206,4800,19.17,20240805,6620,-13.60,20240206,4800,19.17,20240805,0.05,N,016590,500,201 억,,1465436,N,N,15,N,00,N
20240930,090313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5740,10,2,0.17,154880,27,0.40,5730,5740,5730,7440,4020,5730,5736.30,3.64,0,-1,5783,5756,5733,5706,5683,5745,5695,201,1710,500,4240,10,1,40297820,2313,4.83,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.29,4800,20240805,19.58,6620,-13.29,20240206,4800,19.58,20240805,6620,-13.29,20240206,4800,19.58,20240805,0.05,N,016590,500,201 억,,1465436,N,N,15,N,00,N
20240927,160324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5730,0,3,0.00,38904330,6780,17.92,5760,5760,5710,7440,4020,5730,5738.10,3.64,0,-416,5783,5756,5703,5676,5623,5770,5690,201,1710,500,4240,10,1,40297820,2309,4.82,0.37,12,0.02,1188.00,15622.00,6620,20240206,-13.44,4800,20240805,19.38,6620,-13.44,20240206,4800,19.38,20240805,6620,-13.44,20240206,4800,19.38,20240805,0.04,N,016590,500,201 억,,1465743,N,N,15,N,00,N
20240927,150327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5760,30,2,0.52,38554400,6719,17.76,5760,5760,5710,7440,4020,5730,5738.12,3.64,0,-411,5783,5756,5703,5676,5623,5770,5690,201,1710,500,4240,10,1,40297820,2321,4.85,0.37,12,0.02,1188.00,15622.00,6620,20240206,-12.99,4800,20240805,20.00,6620,-12.99,20240206,4800,20.00,20240805,6620,-12.99,20240206,4800,20.00,20240805,0.04,N,016590,500,201 억,,1465743,N,N,14,N,00,N
20240927,140327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5750,20,2,0.35,36170060,6305,16.67,5760,5760,5710,7440,4020,5730,5736.73,3.64,0,-409,5783,5756,5703,5676,5623,5770,5690,201,1710,500,4240,10,1,40297820,2317,4.84,0.37,12,0.02,1188.00,15622.00,6620,20240206,-13.14,4800,20240805,19.79,6620,-13.14,20240206,4800,19.79,20240805,6620,-13.14,20240206,4800,19.79,20240805,0.04,N,016590,500,201 억,,1465743,N,N,14,N,00,N
20240927,130326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,-10,5,-0.17,16985450,2967,7.84,5760,5760,5710,7440,4020,5730,5724.79,3.64,0,-381,5783,5756,5703,5676,5623,5770,5690,201,1710,500,4240,10,1,40297820,2305,4.81,0.37,12,0.01,1188.00,15622.00,6620,20240206,-13.60,4800,20240805,19.17,6620,-13.60,20240206,4800,19.17,20240805,6620,-13.60,20240206,4800,19.17,20240805,0.04,N,016590,500,201 억,,1465743,N,N,14,N,00,N
20240927,120323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5730,0,3,0.00,3579430,623,1.65,5760,5760,5710,7440,4020,5730,5745.47,3.64,0,-209,5783,5756,5703,5676,5623,5770,5690,201,1710,500,4240,10,1,40297820,2309,4.82,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.44,4800,20240805,19.38,6620,-13.44,20240206,4800,19.38,20240805,6620,-13.44,20240206,4800,19.38,20240805,0.04,N,016590,500,201 억,,1465743,N,N,14,N,00,N
20240927,110326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5750,20,2,0.35,2532390,440,1.16,5760,5760,5730,7440,4020,5730,5755.43,3.64,0,-51,5783,5756,5703,5676,5623,5770,5690,201,1710,500,4240,10,1,40297820,2317,4.84,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.14,4800,20240805,19.79,6620,-13.14,20240206,4800,19.79,20240805,6620,-13.14,20240206,4800,19.79,20240805,0.04,N,016590,500,201 억,,1465743,N,N,14,N,00,N
20240927,100325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5740,10,2,0.17,2520900,438,1.16,5760,5760,5730,7440,4020,5730,5755.48,3.64,0,-51,5783,5756,5703,5676,5623,5770,5690,201,1710,500,4240,10,1,40297820,2313,4.83,0.37,12,0.00,1188.00,15622.00,6620,20240206,-13.29,4800,20240805,19.58,6620,-13.29,20240206,4800,19.58,20240805,6620,-13.29,20240206,4800,19.58,20240805,0.04,N,016590,500,201 억,,1465743,N,N,14,N,00,N
20240927,090325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5760,30,2,0.52,144000,25,0.07,5760,5760,5760,7440,4020,5730,5760.00,3.64,0,-3,5783,5756,5703,5676,5623,5770,5690,201,1710,500,4240,10,1,40297820,2321,4.85,0.37,12,0.00,1188.00,15622.00,6620,20240206,-12.99,4800,20240805,20.00,6620,-12.99,20240206,4800,20.00,20240805,6620,-12.99,20240206,4800,20.00,20240805,0.04,N,016590,500,201 억,,1465743,N,N,14,N,00,N
20240926,160320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5730,70,2,1.24,215242580,37827,221.39,5650,5730,5650,7350,3970,5660,5690.18,3.62,0,-475,5700,5680,5650,5630,5600,5685,5635,201,1690,500,4180,10,1,40297820,2309,4.82,0.37,12,0.09,1188.00,15622.00,6620,20240206,-13.44,4800,20240805,19.38,6620,-13.44,20240206,4800,19.38,20240805,6620,-13.44,20240206,4800,19.38,20240805,0.04,N,016590,500,201 억,,1459366,N,N,14,N,00,N
20240926,150324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,60,2,1.06,209291890,36788,215.31,5650,5730,5650,7350,3970,5660,5689.13,3.62,0,-493,5700,5680,5650,5630,5600,5685,5635,201,1690,500,4180,10,1,40297820,2305,4.81,0.37,12,0.09,1188.00,15622.00,6620,20240206,-13.60,4800,20240805,19.17,6620,-13.60,20240206,4800,19.17,20240805,6620,-13.60,20240206,4800,19.17,20240805,0.04,N,016590,500,201 억,,1459366,N,N,107,N,00,N
20240926,140324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,60,2,1.06,198425260,34887,204.18,5650,5730,5650,7350,3970,5660,5687.66,3.62,0,-1038,5700,5680,5650,5630,5600,5685,5635,201,1690,500,4180,10,1,40297820,2305,4.81,0.37,12,0.09,1188.00,15622.00,6620,20240206,-13.60,4800,20240805,19.17,6620,-13.60,20240206,4800,19.17,20240805,6620,-13.60,20240206,4800,19.17,20240805,0.04,N,016590,500,201 억,,1459366,N,N,107,N,00,N
20240926,130325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5720,60,2,1.06,174376660,30678,179.55,5650,5720,5650,7350,3970,5660,5684.09,3.62,0,434,5700,5680,5650,5630,5600,5685,5635,201,1690,500,4180,10,1,40297820,2305,4.81,0.37,12,0.08,1188.00,15622.00,6620,20240206,-13.60,4800,20240805,19.17,6620,-13.60,20240206,4800,19.17,20240805,6620,-13.60,20240206,4800,19.17,20240805,0.04,N,016590,500,201 억,,1459366,N,N,107,N,00,N
20240926,120325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5680,20,2,0.35,126673130,22278,130.39,5650,5700,5650,7350,3970,5660,5686.02,3.62,0,-107,5700,5680,5650,5630,5600,5685,5635,201,1690,500,4180,10,1,40297820,2289,4.78,0.36,12,0.06,1188.00,15622.00,6620,20240206,-14.20,4800,20240805,18.33,6620,-14.20,20240206,4800,18.33,20240805,6620,-14.20,20240206,4800,18.33,20240805,0.04,N,016590,500,201 억,,1459366,N,N,107,N,00,N
20240926,110324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,0,3,0.00,122385970,21522,125.96,5650,5700,5650,7350,3970,5660,5686.55,3.62,0,-107,5700,5680,5650,5630,5600,5685,5635,201,1690,500,4180,10,1,40297820,2281,4.76,0.36,12,0.05,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.04,N,016590,500,201 억,,1459366,N,N,107,N,00,N
20240926,100325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,10,2,0.18,7896060,1394,8.16,5650,5670,5650,7350,3970,5660,5664.32,3.62,0,-97,5700,5680,5650,5630,5600,5685,5635,201,1690,500,4180,10,1,40297820,2285,4.77,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.35,4800,20240805,18.12,6620,-14.35,20240206,4800,18.12,20240805,6620,-14.35,20240206,4800,18.12,20240805,0.04,N,016590,500,201 억,,1459366,N,N,107,N,00,N
20240926,090321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,-10,5,-0.18,146900,26,0.15,5650,5650,5650,7350,3970,5660,5650.00,3.62,0,-3,5700,5680,5650,5630,5600,5685,5635,201,1690,500,4180,10,1,40297820,2277,4.76,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.65,4800,20240805,17.71,6620,-14.65,20240206,4800,17.71,20240805,6620,-14.65,20240206,4800,17.71,20240805,0.04,N,016590,500,201 억,,1459366,N,N,107,N,00,N
20240925,160320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,0,3,0.00,96046880,16998,64.52,5660,5670,5620,7350,3970,5660,5650.48,3.61,0,-1097,5733,5696,5663,5626,5593,5680,5610,201,1690,500,4180,10,1,40297820,2281,4.76,0.36,12,0.04,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.04,N,016590,500,201 억,,1455388,N,N,107,N,00,N
20240925,150323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,-20,5,-0.35,83477030,14770,56.06,5660,5670,5620,7350,3970,5660,5651.80,3.61,0,-1657,5733,5696,5663,5626,5593,5680,5610,201,1690,500,4180,10,1,40297820,2273,4.75,0.36,12,0.04,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.04,N,016590,500,201 억,,1455388,N,N,25,N,00,N
20240925,140324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,-20,5,-0.35,76266200,13489,51.20,5660,5670,5620,7350,3970,5660,5653.96,3.61,0,-684,5733,5696,5663,5626,5593,5680,5610,201,1690,500,4180,10,1,40297820,2273,4.75,0.36,12,0.03,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.04,N,016590,500,201 억,,1455388,N,N,25,N,00,N
20240925,130324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,0,3,0.00,48320320,8551,32.46,5660,5670,5620,7350,3970,5660,5650.84,3.61,0,256,5733,5696,5663,5626,5593,5680,5610,201,1690,500,4180,10,1,40297820,2281,4.76,0.36,12,0.02,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.04,N,016590,500,201 억,,1455388,N,N,25,N,00,N
20240925,120323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,-10,5,-0.18,21250640,3766,14.29,5660,5670,5620,7350,3970,5660,5642.76,3.61,0,281,5733,5696,5663,5626,5593,5680,5610,201,1690,500,4180,10,1,40297820,2277,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.65,4800,20240805,17.71,6620,-14.65,20240206,4800,17.71,20240805,6620,-14.65,20240206,4800,17.71,20240805,0.04,N,016590,500,201 억,,1455388,N,N,25,N,00,N
20240925,110322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,0,3,0.00,19390720,3437,13.05,5660,5670,5620,7350,3970,5660,5641.76,3.61,0,251,5733,5696,5663,5626,5593,5680,5610,201,1690,500,4180,10,1,40297820,2281,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.04,N,016590,500,201 억,,1455388,N,N,25,N,00,N
20240925,100324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,-10,5,-0.18,16757620,2971,11.28,5660,5670,5620,7350,3970,5660,5640.40,3.61,0,252,5733,5696,5663,5626,5593,5680,5610,201,1690,500,4180,10,1,40297820,2277,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.65,4800,20240805,17.71,6620,-14.65,20240206,4800,17.71,20240805,6620,-14.65,20240206,4800,17.71,20240805,0.04,N,016590,500,201 억,,1455388,N,N,25,N,00,N
20240925,090323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,10,2,0.18,2456600,434,1.65,5660,5670,5660,7350,3970,5660,5660.37,3.61,0,-3,5733,5696,5663,5626,5593,5680,5610,201,1690,500,4180,10,1,40297820,2285,4.77,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.35,4800,20240805,18.12,6620,-14.35,20240206,4800,18.12,20240805,6620,-14.35,20240206,4800,18.12,20240805,0.04,N,016590,500,201 억,,1455388,N,N,25,N,00,N
20240924,160321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-10,5,-0.18,149168510,26347,1041.80,5680,5700,5630,7370,3970,5670,5661.69,3.60,0,301,5696,5682,5666,5652,5636,5685,5655,201,1700,500,4190,10,1,40297820,2281,4.76,0.36,12,0.07,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.04,N,016590,500,201 억,,1449727,N,N,25,N,00,N
20240924,150320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-10,5,-0.18,147731110,26093,1031.75,5680,5700,5630,7370,3970,5670,5661.71,3.60,0,480,5696,5682,5666,5652,5636,5685,5655,201,1700,500,4190,10,1,40297820,2281,4.76,0.36,12,0.06,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.04,N,016590,500,201 억,,1449727,N,N,1,N,00,N
20240924,140320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,-30,5,-0.53,144899420,25592,1011.94,5680,5700,5630,7370,3970,5670,5661.90,3.60,0,287,5696,5682,5666,5652,5636,5685,5655,201,1700,500,4190,10,1,40297820,2273,4.75,0.36,12,0.06,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.04,N,016590,500,201 억,,1449727,N,N,1,N,00,N
20240924,130321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,-30,5,-0.53,144893780,25591,1011.90,5680,5700,5630,7370,3970,5670,5661.90,3.60,0,287,5696,5682,5666,5652,5636,5685,5655,201,1700,500,4190,10,1,40297820,2273,4.75,0.36,12,0.06,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.04,N,016590,500,201 억,,1449727,N,N,1,N,00,N
20240924,120321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,0,3,0.00,137393930,24265,959.47,5680,5700,5630,7370,3970,5670,5662.23,3.60,0,194,5696,5682,5666,5652,5636,5685,5655,201,1700,500,4190,10,1,40297820,2285,4.77,0.36,12,0.06,1188.00,15622.00,6620,20240206,-14.35,4800,20240805,18.12,6620,-14.35,20240206,4800,18.12,20240805,6620,-14.35,20240206,4800,18.12,20240805,0.04,N,016590,500,201 억,,1449727,N,N,1,N,00,N
20240924,110321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5680,10,2,0.18,137269190,24243,958.60,5680,5700,5630,7370,3970,5670,5662.22,3.60,0,194,5696,5682,5666,5652,5636,5685,5655,201,1700,500,4190,10,1,40297820,2289,4.78,0.36,12,0.06,1188.00,15622.00,6620,20240206,-14.20,4800,20240805,18.33,6620,-14.20,20240206,4800,18.33,20240805,6620,-14.20,20240206,4800,18.33,20240805,0.04,N,016590,500,201 억,,1449727,N,N,1,N,00,N
20240924,100320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-10,5,-0.18,30973480,5479,216.65,5680,5700,5630,7370,3970,5670,5653.13,3.60,0,177,5696,5682,5666,5652,5636,5685,5655,201,1700,500,4190,10,1,40297820,2281,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.04,N,016590,500,201 억,,1449727,N,N,1,N,00,N
20240924,090319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,0,3,0.00,0,0,0.00,0,0,0,7370,3970,5670,0.00,3.60,0,0,5696,5682,5666,5652,5636,5685,5655,201,1700,500,4190,10,1,40297820,2285,4.77,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.35,4800,20240805,18.12,6620,-14.35,20240206,4800,18.12,20240805,6620,-14.35,20240206,4800,18.12,20240805,0.04,N,016590,500,201 억,,1449727,N,N,1,N,00,N
20240923,160321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-10,5,-0.18,14332460,2529,120.09,5670,5680,5650,7380,3980,5680,5667.24,3.60,0,-560,5740,5710,5670,5640,5600,5725,5655,201,1700,500,4200,10,1,40297820,2285,4.77,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.35,4800,20240805,18.12,6620,-14.35,20240206,4800,18.12,20240805,6620,-14.35,20240206,4800,18.12,20240805,0.05,N,016590,500,201 억,,1450254,N,N,1,N,00,N
20240923,150321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-20,5,-0.35,13556730,2392,113.58,5670,5680,5650,7380,3980,5680,5667.53,3.60,0,-552,5740,5710,5670,5640,5600,5725,5655,201,1700,500,4200,10,1,40297820,2281,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.05,N,016590,500,201 억,,1450254,N,N,48,N,00,N
20240923,140322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-10,5,-0.18,13386930,2362,112.16,5670,5680,5650,7380,3980,5680,5667.62,3.60,0,-552,5740,5710,5670,5640,5600,5725,5655,201,1700,500,4200,10,1,40297820,2285,4.77,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.35,4800,20240805,18.12,6620,-14.35,20240206,4800,18.12,20240805,6620,-14.35,20240206,4800,18.12,20240805,0.05,N,016590,500,201 억,,1450254,N,N,48,N,00,N
20240923,130320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-10,5,-0.18,12792350,2257,107.17,5670,5680,5650,7380,3980,5680,5667.86,3.60,0,-568,5740,5710,5670,5640,5600,5725,5655,201,1700,500,4200,10,1,40297820,2285,4.77,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.35,4800,20240805,18.12,6620,-14.35,20240206,4800,18.12,20240805,6620,-14.35,20240206,4800,18.12,20240805,0.05,N,016590,500,201 억,,1450254,N,N,48,N,00,N
20240923,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-20,5,-0.35,12769670,2253,106.98,5670,5680,5650,7380,3980,5680,5667.85,3.60,0,-568,5740,5710,5670,5640,5600,5725,5655,201,1700,500,4200,10,1,40297820,2281,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.05,N,016590,500,201 억,,1450254,N,N,48,N,00,N
20240923,110321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,-20,5,-0.35,10291840,1815,86.18,5670,5680,5660,7380,3980,5680,5670.44,3.60,0,-546,5740,5710,5670,5640,5600,5725,5655,201,1700,500,4200,10,1,40297820,2281,4.76,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.05,N,016590,500,201 억,,1450254,N,N,48,N,00,N
20240923,100319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5670,-10,5,-0.18,5177860,912,43.30,5670,5680,5670,7380,3980,5680,5677.48,3.60,0,0,5740,5710,5670,5640,5600,5725,5655,201,1700,500,4200,10,1,40297820,2285,4.77,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.35,4800,20240805,18.12,6620,-14.35,20240206,4800,18.12,20240805,6620,-14.35,20240206,4800,18.12,20240805,0.05,N,016590,500,201 억,,1450254,N,N,48,N,00,N
20240923,090319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5680,0,3,0.00,17020,3,0.14,5670,5680,5670,7380,3980,5680,5673.33,3.60,0,-2,5740,5710,5670,5640,5600,5725,5655,201,1700,500,4200,10,1,40297820,2289,4.78,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.20,4800,20240805,18.33,6620,-14.20,20240206,4800,18.33,20240805,6620,-14.20,20240206,4800,18.33,20240805,0.05,N,016590,500,201 억,,1450254,N,N,48,N,00,N
20240913,160307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,60,2,1.07,31128040,5517,109.79,5630,5660,5600,7280,3920,5600,5642.20,3.60,0,1294,5660,5630,5610,5580,5560,5620,5570,201,1680,500,4140,10,1,40297820,2281,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.03,N,016590,500,201 억,,1449988,N,N,3,N,00,N
20240913,150310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,10,2,0.18,29140210,5165,102.79,5630,5660,5600,7280,3920,5600,5641.86,3.60,0,1189,5660,5630,5610,5580,5560,5620,5570,201,1680,500,4140,10,1,40297820,2261,4.72,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.03,N,016590,500,201 억,,1449988,N,N,0,N,00,N
20240913,140310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,60,2,1.07,14813510,2623,52.20,5630,5660,5600,7280,3920,5600,5647.54,3.60,0,134,5660,5630,5610,5580,5560,5620,5570,201,1680,500,4140,10,1,40297820,2281,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.03,N,016590,500,201 억,,1449988,N,N,0,N,00,N
20240913,130308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,50,2,0.89,12207650,2162,43.02,5630,5660,5600,7280,3920,5600,5646.46,3.60,0,30,5660,5630,5610,5580,5560,5620,5570,201,1680,500,4140,10,1,40297820,2277,4.76,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.65,4800,20240805,17.71,6620,-14.65,20240206,4800,17.71,20240805,6620,-14.65,20240206,4800,17.71,20240805,0.03,N,016590,500,201 억,,1449988,N,N,0,N,00,N
20240913,120309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,40,2,0.71,11485750,2034,40.48,5630,5660,5600,7280,3920,5600,5646.88,3.60,0,-25,5660,5630,5610,5580,5560,5620,5570,201,1680,500,4140,10,1,40297820,2273,4.75,0.36,12,0.01,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.03,N,016590,500,201 억,,1449988,N,N,0,N,00,N
20240913,110309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5660,60,2,1.07,11372950,2014,40.08,5630,5660,5600,7280,3920,5600,5646.95,3.60,0,-24,5660,5630,5610,5580,5560,5620,5570,201,1680,500,4140,10,1,40297820,2281,4.76,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.50,4800,20240805,17.92,6620,-14.50,20240206,4800,17.92,20240805,6620,-14.50,20240206,4800,17.92,20240805,0.03,N,016590,500,201 억,,1449988,N,N,0,N,00,N
20240913,100310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,40,2,0.71,4194640,745,14.83,5630,5650,5600,7280,3920,5600,5630.39,3.60,0,-17,5660,5630,5610,5580,5560,5620,5570,201,1680,500,4140,10,1,40297820,2273,4.75,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.03,N,016590,500,201 억,,1449988,N,N,0,N,00,N
20240913,090310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,30,2,0.54,140750,25,0.50,5630,5630,5630,7280,3920,5600,5630.00,3.60,0,-3,5660,5630,5610,5580,5560,5620,5570,201,1680,500,4140,10,1,40297820,2269,4.74,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.95,4800,20240805,17.29,6620,-14.95,20240206,4800,17.29,20240805,6620,-14.95,20240206,4800,17.29,20240805,0.03,N,016590,500,201 억,,1449988,N,N,0,N,00,N
20240912,160308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-10,5,-0.18,28193900,5025,40.05,5620,5640,5590,7290,3930,5610,5610.73,3.60,0,-314,5663,5636,5613,5586,5563,5625,5575,201,1680,500,4150,10,1,40297820,2257,4.71,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.03,N,016590,500,201 억,,1449194,N,N,0,N,00,N
20240912,150308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-10,5,-0.18,21725880,3870,30.84,5620,5640,5590,7290,3930,5610,5613.92,3.60,0,808,5663,5636,5613,5586,5563,5625,5575,201,1680,500,4150,10,1,40297820,2257,4.71,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.03,N,016590,500,201 억,,1449194,N,N,0,N,00,N
20240912,140308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,30,2,0.53,6818690,1211,9.65,5620,5640,5610,7290,3930,5610,5630.63,3.60,0,153,5663,5636,5613,5586,5563,5625,5575,201,1680,500,4150,10,1,40297820,2273,4.75,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.03,N,016590,500,201 억,,1449194,N,N,0,N,00,N
20240912,130307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,5332480,947,7.55,5620,5640,5610,7290,3930,5610,5630.92,3.60,0,-13,5663,5636,5613,5586,5563,5625,5575,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.03,N,016590,500,201 억,,1449194,N,N,0,N,00,N
20240912,120306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,5326870,946,7.54,5620,5640,5610,7290,3930,5610,5630.94,3.60,0,-13,5663,5636,5613,5586,5563,5625,5575,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.03,N,016590,500,201 억,,1449194,N,N,0,N,00,N
20240912,110307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5640,30,2,0.53,4696470,834,6.65,5620,5640,5610,7290,3930,5610,5631.26,3.60,0,-12,5663,5636,5613,5586,5563,5625,5575,201,1680,500,4150,10,1,40297820,2273,4.75,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.80,4800,20240805,17.50,6620,-14.80,20240206,4800,17.50,20240805,6620,-14.80,20240206,4800,17.50,20240805,0.03,N,016590,500,201 억,,1449194,N,N,0,N,00,N
20240912,100308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,20,2,0.36,2935190,521,4.15,5620,5640,5610,7290,3930,5610,5633.76,3.60,0,-1,5663,5636,5613,5586,5563,5625,5575,201,1680,500,4150,10,1,40297820,2269,4.74,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.95,4800,20240805,17.29,6620,-14.95,20240206,4800,17.29,20240805,6620,-14.95,20240206,4800,17.29,20240805,0.03,N,016590,500,201 억,,1449194,N,N,0,N,00,N
20240912,090308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,0,0,0.00,0,0,0,7290,3930,5610,0.00,3.60,0,0,5663,5636,5613,5586,5563,5625,5575,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.03,N,016590,500,201 억,,1449194,N,N,0,N,00,N
20240911,160304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,70396360,12547,34.82,5620,5640,5590,7290,3930,5610,5610.61,3.60,0,-247,5643,5626,5603,5586,5563,5635,5595,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.04,N,016590,500,201 억,,1449391,N,N,0,N,00,N
20240911,150305,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-20,5,-0.36,47952320,8532,23.68,5620,5640,5590,7290,3930,5610,5620.29,3.60,0,-240,5643,5626,5603,5586,5563,5635,5595,201,1680,500,4150,10,1,40297820,2253,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1449391,N,N,0,N,00,N
20240911,140306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-10,5,-0.18,43149100,7674,21.29,5620,5640,5590,7290,3930,5610,5622.77,3.60,0,-202,5643,5626,5603,5586,5563,5635,5595,201,1680,500,4150,10,1,40297820,2257,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1449391,N,N,0,N,00,N
20240911,130303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-20,5,-0.36,43014700,7650,21.23,5620,5640,5590,7290,3930,5610,5622.84,3.60,0,-183,5643,5626,5603,5586,5563,5635,5595,201,1680,500,4150,10,1,40297820,2253,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1449391,N,N,0,N,00,N
20240911,120308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-10,5,-0.18,42925190,7634,21.18,5620,5640,5600,7290,3930,5610,5622.90,3.60,0,-167,5643,5626,5603,5586,5563,5635,5595,201,1680,500,4150,10,1,40297820,2257,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1449391,N,N,0,N,00,N
20240911,110302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,0,3,0.00,28503290,5059,14.04,5620,5640,5600,7290,3930,5610,5634.17,3.60,0,-149,5643,5626,5603,5586,5563,5635,5595,201,1680,500,4150,10,1,40297820,2261,4.72,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.04,N,016590,500,201 억,,1449391,N,N,0,N,00,N
20240911,100303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,10,2,0.18,302600,54,0.15,5620,5620,5600,7290,3930,5610,5603.70,3.60,0,5,5643,5626,5603,5586,5563,5635,5595,201,1680,500,4150,10,1,40297820,2265,4.73,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.11,4800,20240805,17.08,6620,-15.11,20240206,4800,17.08,20240805,6620,-15.11,20240206,4800,17.08,20240805,0.04,N,016590,500,201 억,,1449391,N,N,0,N,00,N
20240911,090306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,10,2,0.18,11240,2,0.01,5620,5620,5620,7290,3930,5610,5620.00,3.60,0,0,5643,5626,5603,5586,5563,5635,5595,201,1680,500,4150,10,1,40297820,2265,4.73,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.11,4800,20240805,17.08,6620,-15.11,20240206,4800,17.08,20240805,6620,-15.11,20240206,4800,17.08,20240805,0.04,N,016590,500,201 억,,1449391,N,N,0,N,00,N
20240910,160303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,30,2,0.54,201462670,36037,71.07,5580,5620,5580,7250,3910,5580,5590.44,3.58,0,7577,5660,5620,5550,5510,5440,5635,5525,201,1670,500,4120,10,1,40297820,2261,4.72,0.36,12,0.09,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.04,N,016590,500,201 억,,1441730,N,N,0,N,00,N
20240910,150306,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,10,2,0.18,199921030,35762,70.53,5580,5620,5580,7250,3910,5580,5590.32,3.58,0,7454,5660,5620,5550,5510,5440,5635,5525,201,1670,500,4120,10,1,40297820,2253,4.71,0.36,12,0.09,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1441730,N,N,0,N,00,N
20240910,140304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,10,2,0.18,178789980,31983,63.08,5580,5620,5580,7250,3910,5580,5590.16,3.58,0,7597,5660,5620,5550,5510,5440,5635,5525,201,1670,500,4120,10,1,40297820,2253,4.71,0.36,12,0.08,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1441730,N,N,0,N,00,N
20240910,130304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,0,3,0.00,156070440,27915,55.05,5580,5620,5580,7250,3910,5580,5590.92,3.58,0,7597,5660,5620,5550,5510,5440,5635,5525,201,1670,500,4120,10,1,40297820,2249,4.70,0.36,12,0.07,1188.00,15622.00,6620,20240206,-15.71,4800,20240805,16.25,6620,-15.71,20240206,4800,16.25,20240805,6620,-15.71,20240206,4800,16.25,20240805,0.04,N,016590,500,201 억,,1441730,N,N,0,N,00,N
20240910,120303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,0,3,0.00,127096240,22729,44.83,5580,5620,5580,7250,3910,5580,5591.81,3.58,0,7597,5660,5620,5550,5510,5440,5635,5525,201,1670,500,4120,10,1,40297820,2249,4.70,0.36,12,0.06,1188.00,15622.00,6620,20240206,-15.71,4800,20240805,16.25,6620,-15.71,20240206,4800,16.25,20240805,6620,-15.71,20240206,4800,16.25,20240805,0.04,N,016590,500,201 억,,1441730,N,N,0,N,00,N
20240910,110303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,30,2,0.54,90770800,16228,32.00,5580,5620,5580,7250,3910,5580,5593.47,3.58,0,7594,5660,5620,5550,5510,5440,5635,5525,201,1670,500,4120,10,1,40297820,2261,4.72,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.04,N,016590,500,201 억,,1441730,N,N,0,N,00,N
20240910,100304,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,40,2,0.72,89020440,15916,31.39,5580,5620,5580,7250,3910,5580,5593.14,3.58,0,7294,5660,5620,5550,5510,5440,5635,5525,201,1670,500,4120,10,1,40297820,2265,4.73,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.11,4800,20240805,17.08,6620,-15.11,20240206,4800,17.08,20240805,6620,-15.11,20240206,4800,17.08,20240805,0.04,N,016590,500,201 억,,1441730,N,N,0,N,00,N
20240910,090302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,20,2,0.36,179030,32,0.06,5580,5600,5580,7250,3910,5580,5594.69,3.58,0,15,5660,5620,5550,5510,5440,5635,5525,201,1670,500,4120,10,1,40297820,2257,4.71,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1441730,N,N,0,N,00,N
20240909,160259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,90,2,1.64,281365110,50705,76.42,5580,5590,5480,7130,3850,5490,5549.06,3.57,0,12,5663,5576,5513,5426,5363,5545,5395,201,1640,500,4060,10,1,40297820,2249,4.70,0.36,12,0.13,1188.00,15622.00,6620,20240206,-15.71,4800,20240805,16.25,6620,-15.71,20240206,4800,16.25,20240805,6620,-15.71,20240206,4800,16.25,20240805,0.03,N,016590,500,201 억,,1439409,N,N,0,N,00,N
20240909,150300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,90,2,1.64,279587020,50386,75.94,5580,5590,5480,7130,3850,5490,5548.90,3.57,0,114,5663,5576,5513,5426,5363,5545,5395,201,1640,500,4060,10,1,40297820,2249,4.70,0.36,12,0.13,1188.00,15622.00,6620,20240206,-15.71,4800,20240805,16.25,6620,-15.71,20240206,4800,16.25,20240805,6620,-15.71,20240206,4800,16.25,20240805,0.03,N,016590,500,201 억,,1439409,N,N,0,N,00,N
20240909,140302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,70,2,1.28,269495970,48575,73.21,5580,5590,5480,7130,3850,5490,5548.04,3.57,0,1291,5663,5576,5513,5426,5363,5545,5395,201,1640,500,4060,10,1,40297820,2241,4.68,0.36,12,0.12,1188.00,15622.00,6620,20240206,-16.01,4800,20240805,15.83,6620,-16.01,20240206,4800,15.83,20240805,6620,-16.01,20240206,4800,15.83,20240805,0.03,N,016590,500,201 억,,1439409,N,N,0,N,00,N
20240909,130259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5550,60,2,1.09,245007830,44176,66.58,5580,5590,5480,7130,3850,5490,5546.18,3.57,0,1969,5663,5576,5513,5426,5363,5545,5395,201,1640,500,4060,10,1,40297820,2237,4.67,0.36,12,0.11,1188.00,15622.00,6620,20240206,-16.16,4800,20240805,15.62,6620,-16.16,20240206,4800,15.62,20240805,6620,-16.16,20240206,4800,15.62,20240805,0.03,N,016590,500,201 억,,1439409,N,N,0,N,00,N
20240909,120300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5560,70,2,1.28,220843200,39830,60.03,5580,5590,5480,7130,3850,5490,5544.64,3.57,0,2317,5663,5576,5513,5426,5363,5545,5395,201,1640,500,4060,10,1,40297820,2241,4.68,0.36,12,0.10,1188.00,15622.00,6620,20240206,-16.01,4800,20240805,15.83,6620,-16.01,20240206,4800,15.83,20240805,6620,-16.01,20240206,4800,15.83,20240805,0.03,N,016590,500,201 억,,1439409,N,N,0,N,00,N
20240909,110259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5520,30,2,0.55,178073820,32117,48.40,5580,5590,5480,7130,3850,5490,5544.53,3.57,0,2832,5663,5576,5513,5426,5363,5545,5395,201,1640,500,4060,10,1,40297820,2224,4.65,0.35,12,0.08,1188.00,15622.00,6620,20240206,-16.62,4800,20240805,15.00,6620,-16.62,20240206,4800,15.00,20240805,6620,-16.62,20240206,4800,15.00,20240805,0.03,N,016590,500,201 억,,1439409,N,N,0,N,00,N
20240909,100302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,80,2,1.46,75275060,13554,20.43,5580,5590,5480,7130,3850,5490,5553.72,3.57,0,2907,5663,5576,5513,5426,5363,5545,5395,201,1640,500,4060,10,1,40297820,2245,4.69,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.86,4800,20240805,16.04,6620,-15.86,20240206,4800,16.04,20240805,6620,-15.86,20240206,4800,16.04,20240805,0.03,N,016590,500,201 억,,1439409,N,N,0,N,00,N
20240909,090258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5520,30,2,0.55,1963130,354,0.53,5580,5580,5510,7130,3850,5490,5545.56,3.57,0,-192,5663,5576,5513,5426,5363,5545,5395,201,1640,500,4060,10,1,40297820,2224,4.65,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.62,4800,20240805,15.00,6620,-16.62,20240206,4800,15.00,20240805,6620,-16.62,20240206,4800,15.00,20240805,0.03,N,016590,500,201 억,,1439409,N,N,0,N,00,N
20240906,160257,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5490,-100,5,-1.79,367312660,66352,147.72,5600,5600,5450,7260,3920,5590,5535.82,3.61,0,-27159,5656,5622,5596,5562,5536,5620,5560,201,1670,500,4130,10,1,40297820,2212,4.62,0.35,12,0.16,1188.00,15622.00,6620,20240206,-17.07,4800,20240805,14.38,6620,-17.07,20240206,4800,14.38,20240805,6620,-17.07,20240206,4800,14.38,20240805,0.04,N,016590,500,201 억,,1456598,N,N,0,N,00,N
20240906,150302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5490,-100,5,-1.79,353896210,63901,142.26,5600,5600,5450,7260,3920,5590,5538.20,3.61,0,-26196,5656,5622,5596,5562,5536,5620,5560,201,1670,500,4130,10,1,40297820,2212,4.62,0.35,12,0.16,1188.00,15622.00,6620,20240206,-17.07,4800,20240805,14.38,6620,-17.07,20240206,4800,14.38,20240805,6620,-17.07,20240206,4800,14.38,20240805,0.04,N,016590,500,201 억,,1456598,N,N,0,N,00,N
20240906,140301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5540,-50,5,-0.89,313149990,56515,125.82,5600,5600,5450,7260,3920,5590,5541.01,3.61,0,-23548,5656,5622,5596,5562,5536,5620,5560,201,1670,500,4130,10,1,40297820,2232,4.66,0.35,12,0.14,1188.00,15622.00,6620,20240206,-16.31,4800,20240805,15.42,6620,-16.31,20240206,4800,15.42,20240805,6620,-16.31,20240206,4800,15.42,20240805,0.04,N,016590,500,201 억,,1456598,N,N,0,N,00,N
20240906,130258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5480,-110,5,-1.97,292372920,52747,117.43,5600,5600,5450,7260,3920,5590,5542.93,3.61,0,-21320,5656,5622,5596,5562,5536,5620,5560,201,1670,500,4130,10,1,40297820,2208,4.61,0.35,12,0.13,1188.00,15622.00,6620,20240206,-17.22,4800,20240805,14.17,6620,-17.22,20240206,4800,14.17,20240805,6620,-17.22,20240206,4800,14.17,20240805,0.04,N,016590,500,201 억,,1456598,N,N,0,N,00,N
20240906,120300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5490,-100,5,-1.79,269477400,48571,108.14,5600,5600,5450,7260,3920,5590,5548.11,3.61,0,-17175,5656,5622,5596,5562,5536,5620,5560,201,1670,500,4130,10,1,40297820,2212,4.62,0.35,12,0.12,1188.00,15622.00,6620,20240206,-17.07,4800,20240805,14.38,6620,-17.07,20240206,4800,14.38,20240805,6620,-17.07,20240206,4800,14.38,20240805,0.04,N,016590,500,201 억,,1456598,N,N,0,N,00,N
20240906,110303,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5500,-90,5,-1.61,245258090,44167,98.33,5600,5600,5450,7260,3920,5590,5552.97,3.61,0,-12887,5656,5622,5596,5562,5536,5620,5560,201,1670,500,4130,10,1,40297820,2216,4.63,0.35,12,0.11,1188.00,15622.00,6620,20240206,-16.92,4800,20240805,14.58,6620,-16.92,20240206,4800,14.58,20240805,6620,-16.92,20240206,4800,14.58,20240805,0.04,N,016590,500,201 억,,1456598,N,N,0,N,00,N
20240906,100258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5500,-90,5,-1.61,188649550,33887,75.44,5600,5600,5500,7260,3920,5590,5567.02,3.61,0,-7166,5656,5622,5596,5562,5536,5620,5560,201,1670,500,4130,10,1,40297820,2216,4.63,0.35,12,0.08,1188.00,15622.00,6620,20240206,-16.92,4800,20240805,14.58,6620,-16.92,20240206,4800,14.58,20240805,6620,-16.92,20240206,4800,14.58,20240805,0.04,N,016590,500,201 억,,1456598,N,N,0,N,00,N
20240906,090302,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,0,0,0.00,0,0,0,7260,3920,5590,0.00,3.61,0,0,5656,5622,5596,5562,5536,5620,5560,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1456598,N,N,0,N,00,N
20240905,160256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,251129000,44917,142.07,5590,5630,5570,7260,3920,5590,5590.96,3.62,0,-4424,5676,5632,5586,5542,5496,5655,5565,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.11,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1460169,N,N,1,N,00,N
20240905,150300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-20,5,-0.36,238645430,42683,135.00,5590,5630,5570,7260,3920,5590,5591.11,3.62,0,-3959,5676,5632,5586,5542,5496,5655,5565,201,1670,500,4130,10,1,40297820,2245,4.69,0.36,12,0.11,1188.00,15622.00,6620,20240206,-15.86,4800,20240805,16.04,6620,-15.86,20240206,4800,16.04,20240805,6620,-15.86,20240206,4800,16.04,20240805,0.04,N,016590,500,201 억,,1460169,N,N,1,N,00,N
20240905,140259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,147381340,26345,83.33,5590,5630,5570,7260,3920,5590,5594.28,3.62,0,-2349,5676,5632,5586,5542,5496,5655,5565,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.07,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1460169,N,N,1,N,00,N
20240905,130300,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,115165760,20582,65.10,5590,5630,5570,7260,3920,5590,5595.46,3.62,0,-2023,5676,5632,5586,5542,5496,5655,5565,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.05,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1460169,N,N,1,N,00,N
20240905,120257,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5570,-20,5,-0.36,85115150,15196,48.06,5590,5630,5570,7260,3920,5590,5601.15,3.62,0,-1169,5676,5632,5586,5542,5496,5655,5565,201,1670,500,4130,10,1,40297820,2245,4.69,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.86,4800,20240805,16.04,6620,-15.86,20240206,4800,16.04,20240805,6620,-15.86,20240206,4800,16.04,20240805,0.04,N,016590,500,201 억,,1460169,N,N,1,N,00,N
20240905,110257,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,10,2,0.18,45250410,8059,25.49,5590,5630,5590,7260,3920,5590,5614.89,3.62,0,-815,5676,5632,5586,5542,5496,5655,5565,201,1670,500,4130,10,1,40297820,2257,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1460169,N,N,1,N,00,N
20240905,100258,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,20,2,0.36,1833910,327,1.03,5590,5620,5590,7260,3920,5590,5608.29,3.62,0,-127,5676,5632,5586,5542,5496,5655,5565,201,1670,500,4130,10,1,40297820,2261,4.72,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.04,N,016590,500,201 억,,1460169,N,N,1,N,00,N
20240905,090259,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,302010,54,0.17,5590,5610,5590,7260,3920,5590,5592.78,3.62,0,-31,5676,5632,5586,5542,5496,5655,5565,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1460169,N,N,1,N,00,N
20240904,160254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,176901780,31616,271.17,5580,5630,5540,7260,3920,5590,5595.32,3.63,0,-10318,5643,5616,5603,5576,5563,5610,5570,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.08,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1463991,N,N,1,N,00,N
20240904,150257,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,158678950,28359,243.24,5580,5630,5540,7260,3920,5590,5595.36,3.63,0,-7037,5643,5616,5603,5576,5563,5610,5570,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.07,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1463991,N,N,9,N,00,N
20240904,140257,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,10,2,0.18,110427800,19740,169.31,5580,5630,5540,7260,3920,5590,5594.11,3.63,0,-2506,5643,5616,5603,5576,5563,5610,5570,201,1670,500,4130,10,1,40297820,2257,4.71,0.36,12,0.05,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1463991,N,N,9,N,00,N
20240904,130256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,10,2,0.18,88363820,15800,135.52,5580,5630,5540,7260,3920,5590,5592.65,3.63,0,-2155,5643,5616,5603,5576,5563,5610,5570,201,1670,500,4130,10,1,40297820,2257,4.71,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1463991,N,N,9,N,00,N
20240904,120254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5620,30,2,0.54,31151800,5574,47.81,5580,5630,5540,7260,3920,5590,5588.77,3.63,0,-1672,5643,5616,5603,5576,5563,5610,5570,201,1670,500,4130,10,1,40297820,2265,4.73,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.11,4800,20240805,17.08,6620,-15.11,20240206,4800,17.08,20240805,6620,-15.11,20240206,4800,17.08,20240805,0.04,N,016590,500,201 억,,1463991,N,N,9,N,00,N
20240904,110256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,23595590,4223,36.22,5580,5630,5540,7260,3920,5590,5587.40,3.63,0,-1796,5643,5616,5603,5576,5563,5610,5570,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1463991,N,N,9,N,00,N
20240904,100256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,0,3,0.00,20546840,3679,31.56,5580,5600,5540,7260,3920,5590,5584.90,3.63,0,-1818,5643,5616,5603,5576,5563,5610,5570,201,1670,500,4130,10,1,40297820,2253,4.71,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1463991,N,N,9,N,00,N
20240904,090255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5540,-50,5,-0.89,2146170,386,3.31,5580,5580,5540,7260,3920,5590,5560.03,3.63,0,-383,5643,5616,5603,5576,5563,5610,5570,201,1670,500,4130,10,1,40297820,2232,4.66,0.35,12,0.00,1188.00,15622.00,6620,20240206,-16.31,4800,20240805,15.42,6620,-16.31,20240206,4800,15.42,20240805,6620,-16.31,20240206,4800,15.42,20240805,0.04,N,016590,500,201 억,,1463991,N,N,9,N,00,N
20240903,160252,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-40,5,-0.71,65219700,11659,38.28,5620,5630,5590,7310,3950,5630,5593.94,3.63,0,-1488,5703,5666,5623,5586,5543,5645,5565,201,1680,500,4160,10,1,40297820,2253,4.71,0.36,12,0.03,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1464433,N,N,9,N,00,N
20240903,150254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-40,5,-0.71,52882330,9452,31.04,5620,5630,5590,7310,3950,5630,5594.83,3.63,0,-273,5703,5666,5623,5586,5543,5645,5565,201,1680,500,4160,10,1,40297820,2253,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1464433,N,N,1,N,00,N
20240903,140253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-40,5,-0.71,46374010,8291,27.22,5620,5630,5590,7310,3950,5630,5593.30,3.63,0,-172,5703,5666,5623,5586,5543,5645,5565,201,1680,500,4160,10,1,40297820,2253,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1464433,N,N,1,N,00,N
20240903,130253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-40,5,-0.71,40543640,7248,23.80,5620,5630,5590,7310,3950,5630,5593.77,3.63,0,-172,5703,5666,5623,5586,5543,5645,5565,201,1680,500,4160,10,1,40297820,2253,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1464433,N,N,1,N,00,N
20240903,120252,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-30,5,-0.53,12052090,2152,7.07,5620,5630,5600,7310,3950,5630,5600.41,3.63,0,-11,5703,5666,5623,5586,5543,5645,5565,201,1680,500,4160,10,1,40297820,2257,4.71,0.36,12,0.01,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1464433,N,N,1,N,00,N
20240903,110250,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-30,5,-0.53,10702460,1911,6.27,5620,5630,5600,7310,3950,5630,5600.45,3.63,0,-11,5703,5666,5623,5586,5543,5645,5565,201,1680,500,4160,10,1,40297820,2257,4.71,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1464433,N,N,1,N,00,N
20240903,100251,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-30,5,-0.53,1440060,257,0.84,5620,5630,5600,7310,3950,5630,5603.35,3.63,0,-2,5703,5666,5623,5586,5543,5645,5565,201,1680,500,4160,10,1,40297820,2257,4.71,0.36,12,0.00,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1464433,N,N,1,N,00,N
20240903,090251,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,0,3,0.00,0,0,0.00,0,0,0,7310,3950,5630,0.00,3.63,0,0,5703,5666,5623,5586,5543,5645,5565,201,1680,500,4160,10,1,40297820,2269,4.74,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.95,4800,20240805,17.29,6620,-14.95,20240206,4800,17.29,20240805,6620,-14.95,20240206,4800,17.29,20240805,0.04,N,016590,500,201 억,,1464433,N,N,1,N,00,N
20240902,160250,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5630,-20,5,-0.35,170375990,30455,340.39,5650,5660,5580,7340,3960,5650,5594.35,3.64,0,-3566,5743,5696,5653,5606,5563,5720,5630,201,1690,500,4180,10,1,40297820,2269,4.74,0.36,12,0.08,1188.00,15622.00,6620,20240206,-14.95,4800,20240805,17.29,6620,-14.95,20240206,4800,17.29,20240805,6620,-14.95,20240206,4800,17.29,20240805,0.04,N,016590,500,201 억,,1467991,N,N,1,N,00,N
20240902,150253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5610,-40,5,-0.71,162172550,28993,324.05,5650,5660,5580,7340,3960,5650,5593.51,3.64,0,-3339,5743,5696,5653,5606,5563,5720,5630,201,1690,500,4180,10,1,40297820,2261,4.72,0.36,12,0.07,1188.00,15622.00,6620,20240206,-15.26,4800,20240805,16.88,6620,-15.26,20240206,4800,16.88,20240805,6620,-15.26,20240206,4800,16.88,20240805,0.04,N,016590,500,201 억,,1467991,N,N,3,N,00,N
20240902,140253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-60,5,-1.06,122424270,21882,244.57,5650,5660,5580,7340,3960,5650,5594.75,3.64,0,-1509,5743,5696,5653,5606,5563,5720,5630,201,1690,500,4180,10,1,40297820,2253,4.71,0.36,12,0.05,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1467991,N,N,3,N,00,N
20240902,130251,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5600,-50,5,-0.88,102330240,18288,204.40,5650,5660,5580,7340,3960,5650,5595.49,3.64,0,-1415,5743,5696,5653,5606,5563,5720,5630,201,1690,500,4180,10,1,40297820,2257,4.71,0.36,12,0.05,1188.00,15622.00,6620,20240206,-15.41,4800,20240805,16.67,6620,-15.41,20240206,4800,16.67,20240805,6620,-15.41,20240206,4800,16.67,20240805,0.04,N,016590,500,201 억,,1467991,N,N,3,N,00,N
20240902,120253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-60,5,-1.06,86395940,15444,172.62,5650,5660,5580,7340,3960,5650,5594.14,3.64,0,-1190,5743,5696,5653,5606,5563,5720,5630,201,1690,500,4180,10,1,40297820,2253,4.71,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1467991,N,N,3,N,00,N
20240902,110251,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5580,-70,5,-1.24,86049360,15382,171.92,5650,5660,5580,7340,3960,5650,5594.16,3.64,0,-1179,5743,5696,5653,5606,5563,5720,5630,201,1690,500,4180,10,1,40297820,2249,4.70,0.36,12,0.04,1188.00,15622.00,6620,20240206,-15.71,4800,20240805,16.25,6620,-15.71,20240206,4800,16.25,20240805,6620,-15.71,20240206,4800,16.25,20240805,0.04,N,016590,500,201 억,,1467991,N,N,3,N,00,N
20240902,100250,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5590,-60,5,-1.06,48279570,8626,96.41,5650,5660,5580,7340,3960,5650,5596.98,3.64,0,-4230,5743,5696,5653,5606,5563,5720,5630,201,1690,500,4180,10,1,40297820,2253,4.71,0.36,12,0.02,1188.00,15622.00,6620,20240206,-15.56,4800,20240805,16.46,6620,-15.56,20240206,4800,16.46,20240805,6620,-15.56,20240206,4800,16.46,20240805,0.04,N,016590,500,201 억,,1467991,N,N,3,N,00,N
20240902,090248,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5650,0,3,0.00,0,0,0.00,0,0,0,7340,3960,5650,0.00,3.64,0,0,5743,5696,5653,5606,5563,5720,5630,201,1690,500,4180,10,1,40297820,2277,4.76,0.36,12,0.00,1188.00,15622.00,6620,20240206,-14.65,4800,20240805,17.71,6620,-14.65,20240206,4800,17.71,20240805,6620,-14.65,20240206,4800,17.71,20240805,0.04,N,016590,500,201 억,,1467991,N,N,3,N,00,N