KissMeData/002200/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-45	5	-1.74	126287175	49311	87.19	2590	2595	2530	3365	1815	2590	2561.03	2.73	-5956	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1018	5.35	0.34	12	0.12	476.00	7521.00	3650	20231122	-30.27	1933	20240805	31.66	3440	-26.02	20240110	1933	31.66	20240805	3650	-30.27	20231122	1933	31.66	20240805	1.50	N	002200	500	200 억	1090318	N	N	23	N	N
3	20240930	150131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-45	5	-1.74	114502855	44675	78.99	2590	2595	2530	3365	1815	2590	2563.02	2.73	-5202	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1018	5.35	0.34	12	0.11	476.00	7521.00	3650	20231122	-30.27	1933	20240805	31.66	3440	-26.02	20240110	1933	31.66	20240805	3650	-30.27	20231122	1933	31.66	20240805	1.50	N	002200	500	200 억	1090318	N	N	23	N	N
4	20240930	140131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	-40	5	-1.54	98318160	38311	67.74	2590	2595	2540	3365	1815	2590	2566.32	2.73	-4453	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1020	5.36	0.34	12	0.10	476.00	7521.00	3650	20231122	-30.14	1933	20240805	31.92	3440	-25.87	20240110	1933	31.92	20240805	3650	-30.14	20231122	1933	31.92	20240805	1.50	N	002200	500	200 억	1090318	N	N	23	N	N
5	20240930	130130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2565	-25	5	-0.97	84179200	32765	57.93	2590	2595	2540	3365	1815	2590	2569.18	2.73	-3636	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1026	5.39	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.73	1933	20240805	32.70	3440	-25.44	20240110	1933	32.70	20240805	3650	-29.73	20231122	1933	32.70	20240805	1.50	N	002200	500	200 억	1090318	N	N	23	N	N
6	20240930	120130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	-20	5	-0.77	63583125	24724	43.71	2590	2595	2540	3365	1815	2590	2571.72	2.73	-1464	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.59	1933	20240805	32.95	3440	-25.29	20240110	1933	32.95	20240805	3650	-29.59	20231122	1933	32.95	20240805	1.50	N	002200	500	200 억	1090318	N	N	23	N	N
7	20240930	110130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	27859595	10787	19.07	2590	2595	2570	3365	1815	2590	2582.70	2.73	-1582	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.04	1933	20240805	33.99	3440	-24.71	20240110	1933	33.99	20240805	3650	-29.04	20231122	1933	33.99	20240805	1.50	N	002200	500	200 억	1090318	N	N	23	N	N
8	20240930	100129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	-20	5	-0.77	21449030	8303	14.68	2590	2595	2570	3365	1815	2590	2583.29	2.73	-1370	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.59	1933	20240805	32.95	3440	-25.29	20240110	1933	32.95	20240805	3650	-29.59	20231122	1933	32.95	20240805	1.50	N	002200	500	200 억	1090318	N	N	23	N	N
9	20240930	090128	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	95830	37	0.07	2590	2590	2590	3365	1815	2590	2590.00	2.73	-5	2623	2606	2578	2561	2533	2615	2570	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.04	1933	20240805	33.99	3440	-24.71	20240110	1933	33.99	20240805	3650	-29.04	20231122	1933	33.99	20240805	1.50	N	002200	500	200 억	1090318	N	N	23	N	N
10	20240927	160131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2590	30	2	1.17	145186425	56396	98.70	2575	2595	2550	3325	1795	2560	2574.41	2.69	14278	2586	2572	2551	2537	2516	2580	2545	200	765	500	1840	5	1	40000000	1036	5.44	0.34	12	0.14	476.00	7521.00	3650	20231122	-29.04	1933	20240805	33.99	3440	-24.71	20240110	1933	33.99	20240805	3650	-29.04	20231122	1933	33.99	20240805	1.49	N	002200	500	200 억	1076116	N	N	23	N	N
11	20240927	150130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	20	2	0.78	140509870	54590	95.54	2575	2595	2550	3325	1795	2560	2573.91	2.69	14055	2586	2572	2551	2537	2516	2580	2545	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.14	476.00	7521.00	3650	20231122	-29.32	1933	20240805	33.47	3440	-25.00	20240110	1933	33.47	20240805	3650	-29.32	20231122	1933	33.47	20240805	1.49	N	002200	500	200 억	1076116	N	N	27	N	N
12	20240927	140131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2590	30	2	1.17	91554325	35623	62.34	2575	2590	2550	3325	1795	2560	2570.09	2.69	7730	2586	2572	2551	2537	2516	2580	2545	200	765	500	1840	5	1	40000000	1036	5.44	0.34	12	0.09	476.00	7521.00	3650	20231122	-29.04	1933	20240805	33.99	3440	-24.71	20240110	1933	33.99	20240805	3650	-29.04	20231122	1933	33.99	20240805	1.49	N	002200	500	200 억	1076116	N	N	27	N	N
13	20240927	130130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	20	2	0.78	77380760	30139	52.74	2575	2590	2550	3325	1795	2560	2567.46	2.69	4205	2586	2572	2551	2537	2516	2580	2545	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.32	1933	20240805	33.47	3440	-25.00	20240110	1933	33.47	20240805	3650	-29.32	20231122	1933	33.47	20240805	1.49	N	002200	500	200 억	1076116	N	N	27	N	N
14	20240927	120130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	20	2	0.78	68509265	26702	46.73	2575	2590	2550	3325	1795	2560	2565.70	2.69	2298	2586	2572	2551	2537	2516	2580	2545	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.07	476.00	7521.00	3650	20231122	-29.32	1933	20240805	33.47	3440	-25.00	20240110	1933	33.47	20240805	3650	-29.32	20231122	1933	33.47	20240805	1.49	N	002200	500	200 억	1076116	N	N	27	N	N
15	20240927	110131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	10	2	0.39	58205480	22707	39.74	2575	2575	2550	3325	1795	2560	2563.33	2.69	1780	2586	2572	2551	2537	2516	2580	2545	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.59	1933	20240805	32.95	3440	-25.29	20240110	1933	32.95	20240805	3650	-29.59	20231122	1933	32.95	20240805	1.49	N	002200	500	200 억	1076116	N	N	27	N	N
16	20240927	100130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	10	2	0.39	48507950	18926	33.12	2575	2575	2550	3325	1795	2560	2563.03	2.69	491	2586	2572	2551	2537	2516	2580	2545	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	1933	20240805	32.95	3440	-25.29	20240110	1933	32.95	20240805	3650	-29.59	20231122	1933	32.95	20240805	1.49	N	002200	500	200 억	1076116	N	N	27	N	N
17	20240927	090131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	10	2	0.39	28310	11	0.02	2575	2575	2565	3325	1795	2560	2573.64	2.69	-2	2586	2572	2551	2537	2516	2580	2545	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.59	1933	20240805	32.95	3440	-25.29	20240110	1933	32.95	20240805	3650	-29.59	20231122	1933	32.95	20240805	1.49	N	002200	500	200 억	1076116	N	N	27	N	N
18	20240926	160129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2560	10	2	0.39	145566930	57141	216.08	2535	2565	2530	3315	1785	2550	2547.50	2.73	-12126	2576	2562	2546	2532	2516	2555	2525	200	765	500	1830	5	1	40000000	1024	5.38	0.34	12	0.14	476.00	7521.00	3650	20231122	-29.86	1933	20240805	32.44	3440	-25.58	20240110	1933	32.44	20240805	3650	-29.86	20231122	1933	32.44	20240805	1.34	N	002200	500	200 억	1090082	N	N	27	N	N
19	20240926	150131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2560	10	2	0.39	134808360	52940	200.20	2535	2565	2530	3315	1785	2550	2546.44	2.73	-11045	2576	2562	2546	2532	2516	2555	2525	200	765	500	1830	5	1	40000000	1024	5.38	0.34	12	0.13	476.00	7521.00	3650	20231122	-29.86	1933	20240805	32.44	3440	-25.58	20240110	1933	32.44	20240805	3650	-29.86	20231122	1933	32.44	20240805	1.34	N	002200	500	200 억	1090082	N	N	67	N	N
20	20240926	140131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-5	5	-0.20	62559490	24625	93.12	2535	2550	2530	3315	1785	2550	2540.49	2.73	-8053	2576	2562	2546	2532	2516	2555	2525	200	765	500	1830	5	1	40000000	1018	5.35	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.27	1933	20240805	31.66	3440	-26.02	20240110	1933	31.66	20240805	3650	-30.27	20231122	1933	31.66	20240805	1.34	N	002200	500	200 억	1090082	N	N	67	N	N
21	20240926	130129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-10	5	-0.39	57313260	22560	85.31	2535	2550	2530	3315	1785	2550	2540.48	2.73	-6358	2576	2562	2546	2532	2516	2555	2525	200	765	500	1830	5	1	40000000	1016	5.34	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.41	1933	20240805	31.40	3440	-26.16	20240110	1933	31.40	20240805	3650	-30.41	20231122	1933	31.40	20240805	1.34	N	002200	500	200 억	1090082	N	N	67	N	N
22	20240926	120131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-10	5	-0.39	47439225	18670	70.60	2535	2550	2530	3315	1785	2550	2540.93	2.73	-4598	2576	2562	2546	2532	2516	2555	2525	200	765	500	1830	5	1	40000000	1016	5.34	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.41	1933	20240805	31.40	3440	-26.16	20240110	1933	31.40	20240805	3650	-30.41	20231122	1933	31.40	20240805	1.34	N	002200	500	200 억	1090082	N	N	67	N	N
23	20240926	110129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	-15	5	-0.59	28230120	11085	41.92	2535	2550	2535	3315	1785	2550	2546.70	2.73	-2321	2576	2562	2546	2532	2516	2555	2525	200	765	500	1830	5	1	40000000	1014	5.33	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.55	1933	20240805	31.14	3440	-26.31	20240110	1933	31.14	20240805	3650	-30.55	20231122	1933	31.14	20240805	1.34	N	002200	500	200 억	1090082	N	N	67	N	N
24	20240926	100130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-10	5	-0.39	21922825	8602	32.53	2535	2550	2535	3315	1785	2550	2548.57	2.73	-1727	2576	2562	2546	2532	2516	2555	2525	200	765	500	1830	5	1	40000000	1016	5.34	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.41	1933	20240805	31.40	3440	-26.16	20240110	1933	31.40	20240805	3650	-30.41	20231122	1933	31.40	20240805	1.34	N	002200	500	200 억	1090082	N	N	67	N	N
25	20240926	090130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	-15	5	-0.59	686985	271	1.02	2535	2535	2535	3315	1785	2550	2535.00	2.73	0	2576	2562	2546	2532	2516	2555	2525	200	765	500	1830	5	1	40000000	1014	5.33	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.55	1933	20240805	31.14	3440	-26.31	20240110	1933	31.14	20240805	3650	-30.55	20231122	1933	31.14	20240805	1.34	N	002200	500	200 억	1090082	N	N	67	N	N
26	20240925	160129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	-5	5	-0.20	67330500	26443	22.98	2555	2560	2530	3320	1790	2555	2546.25	2.74	-1587	2605	2580	2555	2530	2505	2580	2530	200	765	500	1830	5	1	40000000	1020	5.36	0.34	12	0.07	476.00	7521.00	3650	20231122	-30.14	1933	20240805	31.92	3440	-25.87	20240110	1933	31.92	20240805	3650	-30.14	20231122	1933	31.92	20240805	1.31	N	002200	500	200 억	1095210	N	N	67	N	N
27	20240925	150130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-10	5	-0.39	63531600	24951	21.68	2555	2560	2530	3320	1790	2555	2546.25	2.74	-1456	2605	2580	2555	2530	2505	2580	2530	200	765	500	1830	5	1	40000000	1018	5.35	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.27	1933	20240805	31.66	3440	-26.02	20240110	1933	31.66	20240805	3650	-30.27	20231122	1933	31.66	20240805	1.31	N	002200	500	200 억	1095210	N	N	22	N	N
28	20240925	140130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-10	5	-0.39	57315960	22518	19.57	2555	2560	2530	3320	1790	2555	2545.34	2.74	-1127	2605	2580	2555	2530	2505	2580	2530	200	765	500	1830	5	1	40000000	1018	5.35	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.27	1933	20240805	31.66	3440	-26.02	20240110	1933	31.66	20240805	3650	-30.27	20231122	1933	31.66	20240805	1.31	N	002200	500	200 억	1095210	N	N	22	N	N
29	20240925	130130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-15	5	-0.59	48783880	19165	16.66	2555	2560	2530	3320	1790	2555	2545.47	2.74	-807	2605	2580	2555	2530	2505	2580	2530	200	765	500	1830	5	1	40000000	1016	5.34	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.41	1933	20240805	31.40	3440	-26.16	20240110	1933	31.40	20240805	3650	-30.41	20231122	1933	31.40	20240805	1.31	N	002200	500	200 억	1095210	N	N	22	N	N
30	20240925	120130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-10	5	-0.39	33538000	13160	11.44	2555	2560	2530	3320	1790	2555	2548.48	2.74	-863	2605	2580	2555	2530	2505	2580	2530	200	765	500	1830	5	1	40000000	1018	5.35	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.27	1933	20240805	31.66	3440	-26.02	20240110	1933	31.66	20240805	3650	-30.27	20231122	1933	31.66	20240805	1.31	N	002200	500	200 억	1095210	N	N	22	N	N
31	20240925	110129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-10	5	-0.39	31601295	12399	10.78	2555	2560	2530	3320	1790	2555	2548.70	2.74	-752	2605	2580	2555	2530	2505	2580	2530	200	765	500	1830	5	1	40000000	1018	5.35	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.27	1933	20240805	31.66	3440	-26.02	20240110	1933	31.66	20240805	3650	-30.27	20231122	1933	31.66	20240805	1.31	N	002200	500	200 억	1095210	N	N	22	N	N
32	20240925	100131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	-5	5	-0.20	13757870	5383	4.68	2555	2560	2550	3320	1790	2555	2555.80	2.74	-455	2605	2580	2555	2530	2505	2580	2530	200	765	500	1830	5	1	40000000	1020	5.36	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.14	1933	20240805	31.92	3440	-25.87	20240110	1933	31.92	20240805	3650	-30.14	20231122	1933	31.92	20240805	1.31	N	002200	500	200 억	1095210	N	N	22	N	N
33	20240925	090131	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	0	3	0.00	25550	10	0.01	2555	2555	2555	3320	1790	2555	2555.00	2.74	-1	2605	2580	2555	2530	2505	2580	2530	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.31	N	002200	500	200 억	1095210	N	N	22	N	N
34	20240924	160130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	0	3	0.00	294113950	115063	359.02	2555	2580	2530	3320	1790	2555	2556.11	2.73	-11615	2605	2580	2560	2535	2515	2570	2525	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.29	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.25	N	002200	500	200 억	1091862	N	N	22	N	N
35	20240924	150129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-10	5	-0.39	291483820	114033	355.81	2555	2580	2530	3320	1790	2555	2556.14	2.73	-11451	2605	2580	2560	2535	2515	2570	2525	200	765	500	1830	5	1	40000000	1018	5.35	0.34	12	0.29	476.00	7521.00	3650	20231122	-30.27	1933	20240805	31.66	3440	-26.02	20240110	1933	31.66	20240805	3650	-30.27	20231122	1933	31.66	20240805	1.25	N	002200	500	200 억	1091862	N	N	1	N	N
36	20240924	140129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	-5	5	-0.20	283909610	111061	346.54	2555	2580	2530	3320	1790	2555	2556.34	2.73	-11164	2605	2580	2560	2535	2515	2570	2525	200	765	500	1830	5	1	40000000	1020	5.36	0.34	12	0.28	476.00	7521.00	3650	20231122	-30.14	1933	20240805	31.92	3440	-25.87	20240110	1933	31.92	20240805	3650	-30.14	20231122	1933	31.92	20240805	1.25	N	002200	500	200 억	1091862	N	N	1	N	N
37	20240924	130129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-15	5	-0.59	259444645	101446	316.53	2555	2580	2530	3320	1790	2555	2557.47	2.73	-10370	2605	2580	2560	2535	2515	2570	2525	200	765	500	1830	5	1	40000000	1016	5.34	0.34	12	0.25	476.00	7521.00	3650	20231122	-30.41	1933	20240805	31.40	3440	-26.16	20240110	1933	31.40	20240805	3650	-30.41	20231122	1933	31.40	20240805	1.25	N	002200	500	200 억	1091862	N	N	1	N	N
38	20240924	120129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	0	3	0.00	248452950	97117	303.03	2555	2580	2535	3320	1790	2555	2558.28	2.73	-7802	2605	2580	2560	2535	2515	2570	2525	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.24	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.25	N	002200	500	200 억	1091862	N	N	1	N	N
39	20240924	110129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	0	3	0.00	232841160	90984	283.89	2555	2580	2535	3320	1790	2555	2559.14	2.73	-7520	2605	2580	2560	2535	2515	2570	2525	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.23	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.25	N	002200	500	200 억	1091862	N	N	1	N	N
40	20240924	100130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2560	5	2	0.20	223410200	87294	272.38	2555	2580	2535	3320	1790	2555	2559.28	2.73	-6790	2605	2580	2560	2535	2515	2570	2525	200	765	500	1830	5	1	40000000	1024	5.38	0.34	12	0.22	476.00	7521.00	3650	20231122	-29.86	1933	20240805	32.44	3440	-25.58	20240110	1933	32.44	20240805	3650	-29.86	20231122	1933	32.44	20240805	1.25	N	002200	500	200 억	1091862	N	N	1	N	N
41	20240924	090129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	0	3	0.00	22995	9	0.03	2555	2555	2555	3320	1790	2555	2555.00	2.73	-1	2605	2580	2560	2535	2515	2570	2525	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.25	N	002200	500	200 억	1091862	N	N	1	N	N
42	20240923	160129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	5	2	0.20	81781045	32049	51.89	2585	2585	2540	3315	1785	2550	2551.75	2.75	-3905	2583	2566	2533	2516	2483	2575	2525	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.08	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.29	N	002200	500	200 억	1098265	N	N	1	N	N
43	20240923	150130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	0	3	0.00	73121665	28652	46.39	2585	2585	2540	3315	1785	2550	2552.06	2.75	-2458	2583	2566	2533	2516	2483	2575	2525	200	765	500	1830	5	1	40000000	1020	5.36	0.34	12	0.07	476.00	7521.00	3650	20231122	-30.14	1933	20240805	31.92	3440	-25.87	20240110	1933	31.92	20240805	3650	-30.14	20231122	1933	31.92	20240805	1.29	N	002200	500	200 억	1098265	N	N	65	N	N
44	20240923	140129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	0	3	0.00	62756875	24583	39.80	2585	2585	2540	3315	1785	2550	2552.86	2.75	-2001	2583	2566	2533	2516	2483	2575	2525	200	765	500	1830	5	1	40000000	1020	5.36	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.14	1933	20240805	31.92	3440	-25.87	20240110	1933	31.92	20240805	3650	-30.14	20231122	1933	31.92	20240805	1.29	N	002200	500	200 억	1098265	N	N	65	N	N
45	20240923	130129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2560	10	2	0.39	47600945	18626	30.16	2585	2585	2545	3315	1785	2550	2555.62	2.75	-1888	2583	2566	2533	2516	2483	2575	2525	200	765	500	1830	5	1	40000000	1024	5.38	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.86	1933	20240805	32.44	3440	-25.58	20240110	1933	32.44	20240805	3650	-29.86	20231122	1933	32.44	20240805	1.29	N	002200	500	200 억	1098265	N	N	65	N	N
46	20240923	120130	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	5	2	0.20	36255175	14193	22.98	2585	2585	2545	3315	1785	2550	2554.44	2.75	-1094	2583	2566	2533	2516	2483	2575	2525	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.29	N	002200	500	200 억	1098265	N	N	65	N	N
47	20240923	110129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	5	2	0.20	25103315	9821	15.90	2585	2585	2545	3315	1785	2550	2556.09	2.75	-1041	2583	2566	2533	2516	2483	2575	2525	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.29	N	002200	500	200 억	1098265	N	N	65	N	N
48	20240923	100129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	5	2	0.20	14065370	5491	8.89	2585	2585	2545	3315	1785	2550	2561.53	2.75	-944	2583	2566	2533	2516	2483	2575	2525	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.00	1933	20240805	32.18	3440	-25.73	20240110	1933	32.18	20240805	3650	-30.00	20231122	1933	32.18	20240805	1.29	N	002200	500	200 억	1098265	N	N	65	N	N
49	20240923	090129	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	35	2	1.37	4394500	1700	2.75	2585	2585	2585	3315	1785	2550	2585.00	2.75	-895	2583	2566	2533	2516	2483	2575	2525	200	765	500	1830	5	1	40000000	1034	5.43	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.18	1933	20240805	33.73	3440	-24.85	20240110	1933	33.73	20240805	3650	-29.18	20231122	1933	33.73	20240805	1.29	N	002200	500	200 억	1098265	N	N	65	N	N
50	20240913	160127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	-20	5	-0.80	60731645	24389	98.26	2510	2515	2470	3250	1750	2500	2490.12	2.70	-885	2523	2511	2488	2476	2453	2517	2482	200	750	500	1800	5	1	40000000	992	5.21	0.33	12	0.06	476.00	7521.00	3650	20231122	-32.05	1933	20240805	28.30	3440	-27.91	20240110	1933	28.30	20240805	3650	-32.05	20231122	1933	28.30	20240805	1.27	N	002200	500	200 억	1081582	N	N	3	N	N
51	20240913	150127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	-20	5	-0.80	47053655	18858	75.98	2510	2515	2470	3250	1750	2500	2495.16	2.70	-1284	2523	2511	2488	2476	2453	2517	2482	200	750	500	1800	5	1	40000000	992	5.21	0.33	12	0.05	476.00	7521.00	3650	20231122	-32.05	1933	20240805	28.30	3440	-27.91	20240110	1933	28.30	20240805	3650	-32.05	20231122	1933	28.30	20240805	1.27	N	002200	500	200 억	1081582	N	N	77	N	N
52	20240913	140127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-10	5	-0.40	45832215	18367	74.00	2510	2515	2470	3250	1750	2500	2495.36	2.70	-1284	2523	2511	2488	2476	2453	2517	2482	200	750	500	1800	5	1	40000000	996	5.23	0.33	12	0.05	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.27	N	002200	500	200 억	1081582	N	N	77	N	N
53	20240913	130126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-10	5	-0.40	32932425	13165	53.04	2510	2515	2480	3250	1750	2500	2501.51	2.70	-1284	2523	2511	2488	2476	2453	2517	2482	200	750	500	1800	5	1	40000000	996	5.23	0.33	12	0.03	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.27	N	002200	500	200 억	1081582	N	N	77	N	N
54	20240913	120127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-10	5	-0.40	31565675	12615	50.83	2510	2515	2485	3250	1750	2500	2502.23	2.70	-1287	2523	2511	2488	2476	2453	2517	2482	200	750	500	1800	5	1	40000000	996	5.23	0.33	12	0.03	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.27	N	002200	500	200 억	1081582	N	N	77	N	N
55	20240913	110126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	10	2	0.40	19709050	7858	31.66	2510	2515	2495	3250	1750	2500	2508.15	2.70	-1009	2523	2511	2488	2476	2453	2517	2482	200	750	500	1800	5	1	40000000	1004	5.27	0.33	12	0.02	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.27	N	002200	500	200 억	1081582	N	N	77	N	N
56	20240913	100127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	0	3	0.00	1626200	651	2.62	2510	2510	2495	3250	1750	2500	2498.00	2.70	19	2523	2511	2488	2476	2453	2517	2482	200	750	500	1800	5	1	40000000	1000	5.25	0.33	12	0.00	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.27	N	002200	500	200 억	1081582	N	N	77	N	N
57	20240913	090127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	10	2	0.40	150600	60	0.24	2510	2510	2510	3250	1750	2500	2510.00	2.70	-9	2523	2511	2488	2476	2453	2517	2482	200	750	500	1800	5	1	40000000	1004	5.27	0.33	12	0.00	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.27	N	002200	500	200 억	1081582	N	N	77	N	N
58	20240912	160127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	30	2	1.21	61736005	24810	36.87	2465	2500	2465	3210	1730	2470	2488.35	2.69	1701	2536	2502	2476	2442	2416	2490	2430	200	740	500	1770	5	1	40000000	1000	5.25	0.33	12	0.06	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.26	N	002200	500	200 억	1075909	N	N	77	N	N
59	20240912	150126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	20	2	0.81	57849915	23249	34.55	2465	2500	2465	3210	1730	2470	2488.28	2.69	735	2536	2502	2476	2442	2416	2490	2430	200	740	500	1770	5	1	40000000	996	5.23	0.33	12	0.06	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.26	N	002200	500	200 억	1075909	N	N	0	N	N
60	20240912	140126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	30	2	1.21	52237115	20997	31.20	2465	2500	2465	3210	1730	2470	2487.84	2.69	-411	2536	2502	2476	2442	2416	2490	2430	200	740	500	1770	5	1	40000000	1000	5.25	0.33	12	0.05	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.26	N	002200	500	200 억	1075909	N	N	0	N	N
61	20240912	130127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	25	2	1.01	30888430	12445	18.49	2465	2500	2465	3210	1730	2470	2482.00	2.69	-442	2536	2502	2476	2442	2416	2490	2430	200	740	500	1770	5	1	40000000	998	5.24	0.33	12	0.03	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.26	N	002200	500	200 억	1075909	N	N	0	N	N
62	20240912	120126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	25	2	1.01	25733890	10371	15.41	2465	2500	2465	3210	1730	2470	2481.33	2.69	-442	2536	2502	2476	2442	2416	2490	2430	200	740	500	1770	5	1	40000000	998	5.24	0.33	12	0.03	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.26	N	002200	500	200 억	1075909	N	N	0	N	N
63	20240912	110126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	20	2	0.81	22431525	9044	13.44	2465	2500	2465	3210	1730	2470	2480.27	2.69	-867	2536	2502	2476	2442	2416	2490	2430	200	740	500	1770	5	1	40000000	996	5.23	0.33	12	0.02	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.26	N	002200	500	200 억	1075909	N	N	0	N	N
64	20240912	100126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	25	2	1.01	19906370	8028	11.93	2465	2500	2465	3210	1730	2470	2479.62	2.69	-867	2536	2502	2476	2442	2416	2490	2430	200	740	500	1770	5	1	40000000	998	5.24	0.33	12	0.02	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.26	N	002200	500	200 억	1075909	N	N	0	N	N
65	20240912	090127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	0	3	0.00	6257265	2534	3.77	2465	2470	2465	3210	1730	2470	2469.32	2.69	-68	2536	2502	2476	2442	2416	2490	2430	200	740	500	1770	5	1	40000000	988	5.19	0.33	12	0.01	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.26	N	002200	500	200 억	1075909	N	N	0	N	N
66	20240911	160126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	5	2	0.20	164325295	66840	62.31	2510	2510	2450	3200	1730	2465	2458.49	2.68	3339	2528	2496	2478	2446	2428	2487	2437	200	735	500	1770	5	1	40000000	988	5.19	0.33	12	0.17	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.20	N	002200	500	200 억	1072998	N	N	0	N	N
67	20240911	150125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	5	2	0.20	162113995	65944	61.47	2510	2510	2450	3200	1730	2465	2458.36	2.68	3799	2528	2496	2478	2446	2428	2487	2437	200	735	500	1770	5	1	40000000	988	5.19	0.33	12	0.16	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.20	N	002200	500	200 억	1072998	N	N	0	N	N
68	20240911	140127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	0	3	0.00	148561115	60453	56.35	2510	2510	2450	3200	1730	2465	2457.46	2.68	5562	2528	2496	2478	2446	2428	2487	2437	200	735	500	1770	5	1	40000000	986	5.18	0.33	12	0.15	476.00	7521.00	3650	20231122	-32.47	1933	20240805	27.52	3440	-28.34	20240110	1933	27.52	20240805	3650	-32.47	20231122	1933	27.52	20240805	1.20	N	002200	500	200 억	1072998	N	N	0	N	N
69	20240911	130127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	5	2	0.20	133776820	54461	50.77	2510	2510	2450	3200	1730	2465	2456.38	2.68	5775	2528	2496	2478	2446	2428	2487	2437	200	735	500	1770	5	1	40000000	988	5.19	0.33	12	0.14	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.20	N	002200	500	200 억	1072998	N	N	0	N	N
70	20240911	120127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	0	3	0.00	94148850	38318	35.72	2510	2510	2450	3200	1730	2465	2457.04	2.68	5179	2528	2496	2478	2446	2428	2487	2437	200	735	500	1770	5	1	40000000	986	5.18	0.33	12	0.10	476.00	7521.00	3650	20231122	-32.47	1933	20240805	27.52	3440	-28.34	20240110	1933	27.52	20240805	3650	-32.47	20231122	1933	27.52	20240805	1.20	N	002200	500	200 억	1072998	N	N	0	N	N
71	20240911	110126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	0	3	0.00	86520855	35217	32.83	2510	2510	2450	3200	1730	2465	2456.79	2.68	8060	2528	2496	2478	2446	2428	2487	2437	200	735	500	1770	5	1	40000000	986	5.18	0.33	12	0.09	476.00	7521.00	3650	20231122	-32.47	1933	20240805	27.52	3440	-28.34	20240110	1933	27.52	20240805	3650	-32.47	20231122	1933	27.52	20240805	1.20	N	002200	500	200 억	1072998	N	N	0	N	N
72	20240911	100126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	10	2	0.41	84940285	34576	32.23	2510	2510	2450	3200	1730	2465	2456.63	2.68	8205	2528	2496	2478	2446	2428	2487	2437	200	735	500	1770	5	1	40000000	990	5.20	0.33	12	0.09	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.20	N	002200	500	200 억	1072998	N	N	0	N	N
73	20240911	090127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	45	2	1.83	17570	7	0.01	2510	2510	2510	3200	1730	2465	2510.00	2.68	-1	2528	2496	2478	2446	2428	2487	2437	200	735	500	1770	5	1	40000000	1004	5.27	0.33	12	0.00	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.20	N	002200	500	200 억	1072998	N	N	0	N	N
74	20240910	160126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	-30	5	-1.20	265565850	107253	147.56	2480	2510	2460	3240	1750	2495	2476.07	2.71	-10891	2571	2532	2476	2437	2381	2552	2457	200	745	500	1790	5	1	40000000	986	5.18	0.33	12	0.27	476.00	7521.00	3650	20231122	-32.47	1933	20240805	27.52	3440	-28.34	20240110	1933	27.52	20240805	3650	-32.47	20231122	1933	27.52	20240805	1.20	N	002200	500	200 억	1083616	N	N	0	N	N
75	20240910	150127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-5	5	-0.20	214482865	86552	119.08	2480	2510	2465	3240	1750	2495	2478.08	2.71	-6136	2571	2532	2476	2437	2381	2552	2457	200	745	500	1790	5	1	40000000	996	5.23	0.33	12	0.22	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.20	N	002200	500	200 억	1083616	N	N	0	N	N
76	20240910	140126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-5	5	-0.20	199700400	80612	110.91	2480	2510	2465	3240	1750	2495	2477.30	2.71	-5678	2571	2532	2476	2437	2381	2552	2457	200	745	500	1790	5	1	40000000	996	5.23	0.33	12	0.20	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.20	N	002200	500	200 억	1083616	N	N	0	N	N
77	20240910	130127	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	-20	5	-0.80	173901050	70171	96.54	2480	2510	2470	3240	1750	2495	2478.25	2.71	-4415	2571	2532	2476	2437	2381	2552	2457	200	745	500	1790	5	1	40000000	990	5.20	0.33	12	0.18	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.20	N	002200	500	200 억	1083616	N	N	0	N	N
78	20240910	120125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-5	5	-0.20	145110405	58535	80.53	2480	2510	2470	3240	1750	2495	2479.04	2.71	-4415	2571	2532	2476	2437	2381	2552	2457	200	745	500	1790	5	1	40000000	996	5.23	0.33	12	0.15	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.20	N	002200	500	200 억	1083616	N	N	0	N	N
79	20240910	110126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	0	3	0.00	139085000	56111	77.20	2480	2510	2470	3240	1750	2495	2478.75	2.71	-2950	2571	2532	2476	2437	2381	2552	2457	200	745	500	1790	5	1	40000000	998	5.24	0.33	12	0.14	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.20	N	002200	500	200 억	1083616	N	N	0	N	N
80	20240910	100126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	0	3	0.00	12562915	5060	6.96	2480	2510	2480	3240	1750	2495	2482.79	2.71	-3241	2571	2532	2476	2437	2381	2552	2457	200	745	500	1790	5	1	40000000	998	5.24	0.33	12	0.01	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.20	N	002200	500	200 억	1083616	N	N	0	N	N
81	20240910	090126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	-15	5	-0.60	126480	51	0.07	2480	2480	2480	3240	1750	2495	2480.00	2.71	-7	2571	2532	2476	2437	2381	2552	2457	200	745	500	1790	5	1	40000000	992	5.21	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.05	1933	20240805	28.30	3440	-27.91	20240110	1933	28.30	20240805	3650	-32.05	20231122	1933	28.30	20240805	1.20	N	002200	500	200 억	1083616	N	N	0	N	N
82	20240909	160125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	45	2	1.84	179196195	72283	105.39	2420	2515	2420	3185	1715	2450	2479.09	2.67	11481	2546	2497	2466	2417	2386	2482	2402	200	735	500	1760	5	1	40000000	998	5.24	0.33	12	0.18	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.21	N	002200	500	200 억	1066198	N	N	0	N	N
83	20240909	150125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	50	2	2.04	177429300	71574	104.36	2420	2515	2420	3185	1715	2450	2478.96	2.67	11423	2546	2497	2466	2417	2386	2482	2402	200	735	500	1760	5	1	40000000	1000	5.25	0.33	12	0.18	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.21	N	002200	500	200 억	1066198	N	N	0	N	N
84	20240909	140126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	50	2	2.04	176742040	71299	103.96	2420	2515	2420	3185	1715	2450	2478.89	2.67	11372	2546	2497	2466	2417	2386	2482	2402	200	735	500	1760	5	1	40000000	1000	5.25	0.33	12	0.18	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.21	N	002200	500	200 억	1066198	N	N	0	N	N
85	20240909	130126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	35	2	1.43	126502955	51081	74.48	2420	2515	2420	3185	1715	2450	2476.52	2.67	6930	2546	2497	2466	2417	2386	2482	2402	200	735	500	1760	5	1	40000000	994	5.22	0.33	12	0.13	476.00	7521.00	3650	20231122	-31.92	1933	20240805	28.56	3440	-27.76	20240110	1933	28.56	20240805	3650	-31.92	20231122	1933	28.56	20240805	1.21	N	002200	500	200 억	1066198	N	N	0	N	N
86	20240909	120125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	40	2	1.63	100494555	40672	59.30	2420	2490	2420	3185	1715	2450	2470.85	2.67	5636	2546	2497	2466	2417	2386	2482	2402	200	735	500	1760	5	1	40000000	996	5.23	0.33	12	0.10	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.21	N	002200	500	200 억	1066198	N	N	0	N	N
87	20240909	110125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	30	2	1.22	75044190	30406	44.33	2420	2485	2420	3185	1715	2450	2468.07	2.67	2621	2546	2497	2466	2417	2386	2482	2402	200	735	500	1760	5	1	40000000	992	5.21	0.33	12	0.08	476.00	7521.00	3650	20231122	-32.05	1933	20240805	28.30	3440	-27.91	20240110	1933	28.30	20240805	3650	-32.05	20231122	1933	28.30	20240805	1.21	N	002200	500	200 억	1066198	N	N	0	N	N
88	20240909	100126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	25	2	1.02	20189675	8256	12.04	2420	2480	2420	3185	1715	2450	2445.45	2.67	400	2546	2497	2466	2417	2386	2482	2402	200	735	500	1760	5	1	40000000	990	5.20	0.33	12	0.02	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.21	N	002200	500	200 억	1066198	N	N	0	N	N
89	20240909	090125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2420	-30	5	-1.22	222640	92	0.13	2420	2420	2420	3185	1715	2450	2420.00	2.67	-13	2546	2497	2466	2417	2386	2482	2402	200	735	500	1760	5	1	40000000	968	5.08	0.32	12	0.00	476.00	7521.00	3650	20231122	-33.70	1933	20240805	25.19	3440	-29.65	20240110	1933	25.19	20240805	3650	-33.70	20231122	1933	25.19	20240805	1.21	N	002200	500	200 억	1066198	N	N	0	N	N
90	20240906	160123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2450	-40	5	-1.61	169074145	68581	82.57	2460	2515	2435	3235	1745	2490	2465.32	2.69	-6284	2586	2537	2501	2452	2416	2520	2435	200	745	500	1790	5	1	40000000	980	5.15	0.33	12	0.17	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.13	N	002200	500	200 억	1077140	N	N	0	N	N
91	20240906	150125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2450	-40	5	-1.61	147365965	59689	71.86	2460	2515	2440	3235	1745	2490	2468.90	2.69	-7048	2586	2537	2501	2452	2416	2520	2435	200	745	500	1790	5	1	40000000	980	5.15	0.33	12	0.15	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.13	N	002200	500	200 억	1077140	N	N	0	N	N
92	20240906	140126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	-15	5	-0.60	118129640	47808	57.56	2460	2515	2440	3235	1745	2490	2470.92	2.69	-6042	2586	2537	2501	2452	2416	2520	2435	200	745	500	1790	5	1	40000000	990	5.20	0.33	12	0.12	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.13	N	002200	500	200 억	1077140	N	N	0	N	N
93	20240906	130125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	5	2	0.20	67508735	27248	32.81	2460	2515	2460	3235	1745	2490	2477.57	2.69	-6966	2586	2537	2501	2452	2416	2520	2435	200	745	500	1790	5	1	40000000	998	5.24	0.33	12	0.07	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.13	N	002200	500	200 억	1077140	N	N	0	N	N
94	20240906	120125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	15	2	0.60	49007125	19792	23.83	2460	2515	2460	3235	1745	2490	2476.11	2.69	-6683	2586	2537	2501	2452	2416	2520	2435	200	745	500	1790	5	1	40000000	1002	5.26	0.33	12	0.05	476.00	7521.00	3650	20231122	-31.37	1933	20240805	29.59	3440	-27.18	20240110	1933	29.59	20240805	3650	-31.37	20231122	1933	29.59	20240805	1.13	N	002200	500	200 억	1077140	N	N	0	N	N
95	20240906	110125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	10	2	0.40	42253345	17088	20.57	2460	2515	2460	3235	1745	2490	2472.69	2.69	-4995	2586	2537	2501	2452	2416	2520	2435	200	745	500	1790	5	1	40000000	1000	5.25	0.33	12	0.04	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.13	N	002200	500	200 억	1077140	N	N	0	N	N
96	20240906	100125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	-15	5	-0.60	35890720	14526	17.49	2460	2515	2460	3235	1745	2490	2470.79	2.69	-4475	2586	2537	2501	2452	2416	2520	2435	200	745	500	1790	5	1	40000000	990	5.20	0.33	12	0.04	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.13	N	002200	500	200 억	1077140	N	N	0	N	N
97	20240906	090125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2460	-30	5	-1.20	425580	173	0.21	2460	2460	2460	3235	1745	2490	2460.00	2.69	-25	2586	2537	2501	2452	2416	2520	2435	200	745	500	1790	5	1	40000000	984	5.17	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.60	1933	20240805	27.26	3440	-28.49	20240110	1933	27.26	20240805	3650	-32.60	20231122	1933	27.26	20240805	1.13	N	002200	500	200 억	1077140	N	N	0	N	N
98	20240905	160125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-20	5	-0.80	208120795	83057	62.46	2500	2550	2465	3260	1760	2510	2505.76	2.71	-8548	2603	2556	2503	2456	2403	2580	2480	200	750	500	1800	5	1	40000000	996	5.23	0.33	12	0.21	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.04	N	002200	500	200 억	1085785	N	N	1	N	N
99	20240905	150126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	0	3	0.00	186320365	74261	55.84	2500	2550	2465	3260	1760	2510	2508.99	2.71	-6098	2603	2556	2503	2456	2403	2580	2480	200	750	500	1800	5	1	40000000	1004	5.27	0.33	12	0.19	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.04	N	002200	500	200 억	1085785	N	N	1	N	N
100	20240905	140126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	0	3	0.00	173431665	69095	51.96	2500	2550	2465	3260	1760	2510	2510.05	2.71	-6410	2603	2556	2503	2456	2403	2580	2480	200	750	500	1800	5	1	40000000	1004	5.27	0.33	12	0.17	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.04	N	002200	500	200 억	1085785	N	N	1	N	N
101	20240905	130125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	-15	5	-0.60	130310615	51780	38.94	2500	2550	2495	3260	1760	2510	2516.62	2.71	-3074	2603	2556	2503	2456	2403	2580	2480	200	750	500	1800	5	1	40000000	998	5.24	0.33	12	0.13	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.04	N	002200	500	200 억	1085785	N	N	1	N	N
102	20240905	120124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	0	3	0.00	91707890	36368	27.35	2500	2550	2495	3260	1760	2510	2521.66	2.71	-2873	2603	2556	2503	2456	2403	2580	2480	200	750	500	1800	5	1	40000000	1004	5.27	0.33	12	0.09	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.04	N	002200	500	200 억	1085785	N	N	1	N	N
103	20240905	110125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	25	2	1.00	59609615	23604	17.75	2500	2550	2500	3260	1760	2510	2525.40	2.71	139	2603	2556	2503	2456	2403	2580	2480	200	750	500	1800	5	1	40000000	1014	5.33	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.55	1933	20240805	31.14	3440	-26.31	20240110	1933	31.14	20240805	3650	-30.55	20231122	1933	31.14	20240805	1.04	N	002200	500	200 억	1085785	N	N	1	N	N
104	20240905	100125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	25	2	1.00	39148435	15532	11.68	2500	2535	2500	3260	1760	2510	2520.50	2.71	651	2603	2556	2503	2456	2403	2580	2480	200	750	500	1800	5	1	40000000	1014	5.33	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.55	1933	20240805	31.14	3440	-26.31	20240110	1933	31.14	20240805	3650	-30.55	20231122	1933	31.14	20240805	1.04	N	002200	500	200 억	1085785	N	N	1	N	N
105	20240905	090126	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	10	2	0.40	207520	83	0.06	2500	2520	2500	3260	1760	2510	2500.24	2.71	-12	2603	2556	2503	2456	2403	2580	2480	200	750	500	1800	5	1	40000000	1008	5.29	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.96	1933	20240805	30.37	3440	-26.74	20240110	1933	30.37	20240805	3650	-30.96	20231122	1933	30.37	20240805	1.04	N	002200	500	200 억	1085785	N	N	1	N	N
106	20240904	160124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	-15	5	-0.59	331614675	132515	54.14	2500	2550	2450	3280	1770	2525	2502.47	2.73	-5210	2665	2595	2530	2460	2395	2630	2495	200	755	500	1810	5	1	40000000	1004	5.27	0.33	12	0.33	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.04	N	002200	500	200 억	1092517	N	N	1	N	N
107	20240904	150124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-25	5	-0.99	325356570	130015	53.12	2500	2550	2450	3280	1770	2525	2502.45	2.73	-4907	2665	2595	2530	2460	2395	2630	2495	200	755	500	1810	5	1	40000000	1000	5.25	0.33	12	0.33	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.04	N	002200	500	200 억	1092517	N	N	8	N	N
108	20240904	140124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2525	0	3	0.00	267549330	106939	43.69	2500	2550	2450	3280	1770	2525	2501.89	2.73	-10264	2665	2595	2530	2460	2395	2630	2495	200	755	500	1810	5	1	40000000	1010	5.30	0.34	12	0.27	476.00	7521.00	3650	20231122	-30.82	1933	20240805	30.63	3440	-26.60	20240110	1933	30.63	20240805	3650	-30.82	20231122	1933	30.63	20240805	1.04	N	002200	500	200 억	1092517	N	N	8	N	N
109	20240904	130124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	-55	5	-2.18	113037625	45666	18.66	2500	2500	2450	3280	1770	2525	2475.31	2.73	-3398	2665	2595	2530	2460	2395	2630	2495	200	755	500	1810	5	1	40000000	988	5.19	0.33	12	0.11	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.04	N	002200	500	200 억	1092517	N	N	8	N	N
110	20240904	120124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2470	-55	5	-2.18	103223840	41700	17.04	2500	2500	2450	3280	1770	2525	2475.39	2.73	-3447	2665	2595	2530	2460	2395	2630	2495	200	755	500	1810	5	1	40000000	988	5.19	0.33	12	0.10	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.04	N	002200	500	200 억	1092517	N	N	8	N	N
111	20240904	110123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2480	-45	5	-1.78	56642125	22879	9.35	2500	2500	2450	3280	1770	2525	2475.73	2.73	-2810	2665	2595	2530	2460	2395	2630	2495	200	755	500	1810	5	1	40000000	992	5.21	0.33	12	0.06	476.00	7521.00	3650	20231122	-32.05	1933	20240805	28.30	3440	-27.91	20240110	1933	28.30	20240805	3650	-32.05	20231122	1933	28.30	20240805	1.04	N	002200	500	200 억	1092517	N	N	8	N	N
112	20240904	100125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-35	5	-1.39	36799485	14886	6.08	2500	2500	2450	3280	1770	2525	2472.09	2.73	-2275	2665	2595	2530	2460	2395	2630	2495	200	755	500	1810	5	1	40000000	996	5.23	0.33	12	0.04	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.04	N	002200	500	200 억	1092517	N	N	8	N	N
113	20240904	090125	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-25	5	-0.99	1165000	466	0.19	2500	2500	2500	3280	1770	2525	2500.00	2.73	434	2665	2595	2530	2460	2395	2630	2495	200	755	500	1810	5	1	40000000	1000	5.25	0.33	12	0.00	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.04	N	002200	500	200 억	1092517	N	N	8	N	N
114	20240903	160123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2525	50	2	2.02	615938430	244777	620.14	2465	2600	2465	3215	1735	2475	2516.32	2.73	7912	2531	2502	2481	2452	2431	2492	2442	200	740	500	1780	5	1	40000000	1010	5.30	0.34	12	0.61	476.00	7521.00	3650	20231122	-30.82	1933	20240805	30.63	3440	-26.60	20240110	1933	30.63	20240805	3650	-30.82	20231122	1933	30.63	20240805	1.02	N	002200	500	200 억	1091450	N	N	8	N	N
115	20240903	150124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2515	40	2	1.62	592971660	235639	596.99	2465	2600	2465	3215	1735	2475	2516.44	2.73	8923	2531	2502	2481	2452	2431	2492	2442	200	740	500	1780	5	1	40000000	1006	5.28	0.33	12	0.59	476.00	7521.00	3650	20231122	-31.10	1933	20240805	30.11	3440	-26.89	20240110	1933	30.11	20240805	3650	-31.10	20231122	1933	30.11	20240805	1.02	N	002200	500	200 억	1091450	N	N	1	N	N
116	20240903	140124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2520	45	2	1.82	589999825	234457	594.00	2465	2600	2465	3215	1735	2475	2516.45	2.73	9062	2531	2502	2481	2452	2431	2492	2442	200	740	500	1780	5	1	40000000	1008	5.29	0.34	12	0.59	476.00	7521.00	3650	20231122	-30.96	1933	20240805	30.37	3440	-26.74	20240110	1933	30.37	20240805	3650	-30.96	20231122	1933	30.37	20240805	1.02	N	002200	500	200 억	1091450	N	N	1	N	N
117	20240903	130124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	65	2	2.63	536229895	213091	539.87	2465	2600	2465	3215	1735	2475	2516.44	2.73	9010	2531	2502	2481	2452	2431	2492	2442	200	740	500	1780	5	1	40000000	1016	5.34	0.34	12	0.53	476.00	7521.00	3650	20231122	-30.41	1933	20240805	31.40	3440	-26.16	20240110	1933	31.40	20240805	3650	-30.41	20231122	1933	31.40	20240805	1.02	N	002200	500	200 억	1091450	N	N	1	N	N
118	20240903	120124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	30	2	1.21	474209325	188540	477.67	2465	2600	2465	3215	1735	2475	2515.17	2.73	2899	2531	2502	2481	2452	2431	2492	2442	200	740	500	1780	5	1	40000000	1002	5.26	0.33	12	0.47	476.00	7521.00	3650	20231122	-31.37	1933	20240805	29.59	3440	-27.18	20240110	1933	29.59	20240805	3650	-31.37	20231122	1933	29.59	20240805	1.02	N	002200	500	200 억	1091450	N	N	1	N	N
119	20240903	110123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	0	3	0.00	51989955	20992	53.18	2465	2500	2465	3215	1735	2475	2476.66	2.73	-3523	2531	2502	2481	2452	2431	2492	2442	200	740	500	1780	5	1	40000000	990	5.20	0.33	12	0.05	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.02	N	002200	500	200 억	1091450	N	N	1	N	N
120	20240903	100123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	10	2	0.40	9547700	3847	9.75	2465	2500	2465	3215	1735	2475	2481.86	2.73	-1937	2531	2502	2481	2452	2431	2492	2442	200	740	500	1780	5	1	40000000	994	5.22	0.33	12	0.01	476.00	7521.00	3650	20231122	-31.92	1933	20240805	28.56	3440	-27.76	20240110	1933	28.56	20240805	3650	-31.92	20231122	1933	28.56	20240805	1.02	N	002200	500	200 억	1091450	N	N	1	N	N
121	20240903	090123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2465	-10	5	-0.40	389470	158	0.40	2465	2465	2465	3215	1735	2475	2465.00	2.73	0	2531	2502	2481	2452	2431	2492	2442	200	740	500	1780	5	1	40000000	986	5.18	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.47	1933	20240805	27.52	3440	-28.34	20240110	1933	27.52	20240805	3650	-32.47	20231122	1933	27.52	20240805	1.02	N	002200	500	200 억	1091450	N	N	1	N	N
122	20240902	160123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2475	-35	5	-1.39	96169420	38771	67.84	2510	2510	2460	3260	1760	2510	2480.45	2.75	-8344	2546	2527	2496	2477	2446	2537	2487	200	750	500	1800	5	1	40000000	990	5.20	0.33	12	0.10	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.04	N	002200	500	200 억	1101845	N	N	1	N	N
123	20240902	150123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2490	-20	5	-0.80	92054205	37110	64.93	2510	2510	2460	3260	1760	2510	2480.58	2.75	-7638	2546	2527	2496	2477	2446	2537	2487	200	750	500	1800	5	1	40000000	996	5.23	0.33	12	0.09	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.04	N	002200	500	200 억	1101845	N	N	3	N	N
124	20240902	140124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	0	3	0.00	80537100	32500	56.87	2510	2510	2460	3260	1760	2510	2478.06	2.75	-7451	2546	2527	2496	2477	2446	2537	2487	200	750	500	1800	5	1	40000000	1004	5.27	0.33	12	0.08	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.04	N	002200	500	200 억	1101845	N	N	3	N	N
125	20240902	130124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2505	-5	5	-0.20	75824060	30617	53.57	2510	2510	2460	3260	1760	2510	2476.53	2.75	-6964	2546	2527	2496	2477	2446	2537	2487	200	750	500	1800	5	1	40000000	1002	5.26	0.33	12	0.08	476.00	7521.00	3650	20231122	-31.37	1933	20240805	29.59	3440	-27.18	20240110	1933	29.59	20240805	3650	-31.37	20231122	1933	29.59	20240805	1.04	N	002200	500	200 억	1101845	N	N	3	N	N
126	20240902	120124	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2495	-15	5	-0.60	73209860	29571	51.74	2510	2510	2460	3260	1760	2510	2475.73	2.75	-6357	2546	2527	2496	2477	2446	2537	2487	200	750	500	1800	5	1	40000000	998	5.24	0.33	12	0.07	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.04	N	002200	500	200 억	1101845	N	N	3	N	N
127	20240902	110123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	-25	5	-1.00	70603070	28524	49.91	2510	2510	2460	3260	1760	2510	2475.22	2.75	-5314	2546	2527	2496	2477	2446	2537	2487	200	750	500	1800	5	1	40000000	994	5.22	0.33	12	0.07	476.00	7521.00	3650	20231122	-31.92	1933	20240805	28.56	3440	-27.76	20240110	1933	28.56	20240805	3650	-31.92	20231122	1933	28.56	20240805	1.04	N	002200	500	200 억	1101845	N	N	3	N	N
128	20240902	100123	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2485	-25	5	-1.00	19908605	8030	14.05	2510	2510	2470	3260	1760	2510	2479.28	2.75	-1940	2546	2527	2496	2477	2446	2537	2487	200	750	500	1800	5	1	40000000	994	5.22	0.33	12	0.02	476.00	7521.00	3650	20231122	-31.92	1933	20240805	28.56	3440	-27.76	20240110	1933	28.56	20240805	3650	-31.92	20231122	1933	28.56	20240805	1.04	N	002200	500	200 억	1101845	N	N	3	N	N
129	20240902	090122	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2500	-10	5	-0.40	50180	20	0.03	2510	2510	2500	3260	1760	2510	2509.00	2.75	-2	2546	2527	2496	2477	2446	2537	2487	200	750	500	1800	5	1	40000000	1000	5.25	0.33	12	0.00	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.04	N	002200	500	200 억	1101845	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History