KissMeData/002200/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

77 KiB

Raw Blame History

1	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	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	20240731	160130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2435	-5	5	-0.20	48334900	19831	25.83	2455	2455	2415	3170	1710	2440	2437.34	2.54	-3276	2533	2486	2458	2411	2383	2472	2397	200	730	500	1750	5	1	40000000	974	5.12	0.32	12	0.05	476.00	7521.00	3650	20231122	-33.29	2415	20240731	0.83	3440	-29.22	20240110	2415	0.83	20240731	3650	-33.29	20231122	2415	0.83	20240731	1.59	N	002200	500	200 억	1016795	N	N	35	N	N
3	20240731	150132	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2445	5	2	0.20	42424575	17406	22.67	2455	2455	2415	3170	1710	2440	2437.35	2.54	-1996	2533	2486	2458	2411	2383	2472	2397	200	730	500	1750	5	1	40000000	978	5.14	0.33	12	0.04	476.00	7521.00	3650	20231122	-33.01	2415	20240731	1.24	3440	-28.92	20240110	2415	1.24	20240731	3650	-33.01	20231122	2415	1.24	20240731	1.59	N	002200	500	200 억	1016795	N	N	513	N	N
4	20240731	140131	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2455	15	2	0.61	34347585	14096	18.36	2455	2455	2415	3170	1710	2440	2436.69	2.54	-2200	2533	2486	2458	2411	2383	2472	2397	200	730	500	1750	5	1	40000000	982	5.16	0.33	12	0.04	476.00	7521.00	3650	20231122	-32.74	2415	20240731	1.66	3440	-28.63	20240110	2415	1.66	20240731	3650	-32.74	20231122	2415	1.66	20240731	1.59	N	002200	500	200 억	1016795	N	N	513	N	N
5	20240731	130131	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2450	10	2	0.41	32809760	13469	17.54	2455	2455	2415	3170	1710	2440	2435.95	2.54	-1874	2533	2486	2458	2411	2383	2472	2397	200	730	500	1750	5	1	40000000	980	5.15	0.33	12	0.03	476.00	7521.00	3650	20231122	-32.88	2415	20240731	1.45	3440	-28.78	20240110	2415	1.45	20240731	3650	-32.88	20231122	2415	1.45	20240731	1.59	N	002200	500	200 억	1016795	N	N	513	N	N
6	20240731	120131	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2440	0	3	0.00	32481560	13335	17.37	2455	2455	2415	3170	1710	2440	2435.81	2.54	-1874	2533	2486	2458	2411	2383	2472	2397	200	730	500	1750	5	1	40000000	976	5.13	0.32	12	0.03	476.00	7521.00	3650	20231122	-33.15	2415	20240731	1.04	3440	-29.07	20240110	2415	1.04	20240731	3650	-33.15	20231122	2415	1.04	20240731	1.59	N	002200	500	200 억	1016795	N	N	513	N	N
7	20240731	110131	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2430	-10	5	-0.41	25650195	10548	13.74	2455	2455	2415	3170	1710	2440	2431.76	2.54	-1874	2533	2486	2458	2411	2383	2472	2397	200	730	500	1750	5	1	40000000	972	5.11	0.32	12	0.03	476.00	7521.00	3650	20231122	-33.42	2415	20240731	0.62	3440	-29.36	20240110	2415	0.62	20240731	3650	-33.42	20231122	2415	0.62	20240731	1.59	N	002200	500	200 억	1016795	N	N	513	N	N
8	20240731	100131	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2445	5	2	0.20	23496680	9664	12.59	2455	2455	2415	3170	1710	2440	2431.36	2.54	-1877	2533	2486	2458	2411	2383	2472	2397	200	730	500	1750	5	1	40000000	978	5.14	0.33	12	0.02	476.00	7521.00	3650	20231122	-33.01	2415	20240731	1.24	3440	-28.92	20240110	2415	1.24	20240731	3650	-33.01	20231122	2415	1.24	20240731	1.59	N	002200	500	200 억	1016795	N	N	513	N	N
9	20240731	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2455	15	2	0.61	419740	171	0.22	2455	2455	2450	3170	1710	2440	2454.62	2.54	-24	2533	2486	2458	2411	2383	2472	2397	200	730	500	1750	5	1	40000000	982	5.16	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.74	2430	20240730	1.03	3440	-28.63	20240110	2430	1.03	20240730	3650	-32.74	20231122	2430	1.03	20240730	1.59	N	002200	500	200 억	1016795	N	N	513	N	N
10	20240730	160129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2440	-55	5	-2.20	187546080	76428	65.54	2490	2505	2430	3240	1750	2495	2453.94	2.55	-2712	2585	2540	2515	2470	2445	2527	2457	200	745	500	1790	5	1	40000000	976	5.13	0.32	12	0.19	476.00	7521.00	3650	20231122	-33.15	2430	20240730	0.41	3440	-29.07	20240110	2430	0.41	20240730	3650	-33.15	20231122	2430	0.41	20240730	1.63	N	002200	500	200 억	1019258	N	N	513	N	N
11	20240730	150130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2445	-50	5	-2.00	178915805	72891	62.50	2490	2505	2430	3240	1750	2495	2454.57	2.55	-2586	2585	2540	2515	2470	2445	2527	2457	200	745	500	1790	5	1	40000000	978	5.14	0.33	12	0.18	476.00	7521.00	3650	20231122	-33.01	2430	20240730	0.62	3440	-28.92	20240110	2430	0.62	20240730	3650	-33.01	20231122	2430	0.62	20240730	1.63	N	002200	500	200 억	1019258	N	N	12	N	N
12	20240730	140129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2450	-45	5	-1.80	154026815	62669	53.74	2490	2505	2440	3240	1750	2495	2457.78	2.55	-2354	2585	2540	2515	2470	2445	2527	2457	200	745	500	1790	5	1	40000000	980	5.15	0.33	12	0.16	476.00	7521.00	3650	20231122	-32.88	2440	20240730	0.41	3440	-28.78	20240110	2440	0.41	20240730	3650	-32.88	20231122	2440	0.41	20240730	1.63	N	002200	500	200 억	1019258	N	N	12	N	N
13	20240730	130130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2440	-55	5	-2.20	138027110	56133	48.13	2490	2505	2440	3240	1750	2495	2458.93	2.55	-1785	2585	2540	2515	2470	2445	2527	2457	200	745	500	1790	5	1	40000000	976	5.13	0.32	12	0.14	476.00	7521.00	3650	20231122	-33.15	2440	20240730	0.00	3440	-29.07	20240110	2440	0.00	20240730	3650	-33.15	20231122	2440	0.00	20240730	1.63	N	002200	500	200 억	1019258	N	N	12	N	N
14	20240730	120130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2450	-45	5	-1.80	110571585	44901	38.50	2490	2505	2450	3240	1750	2495	2462.56	2.55	-1730	2585	2540	2515	2470	2445	2527	2457	200	745	500	1790	5	1	40000000	980	5.15	0.33	12	0.11	476.00	7521.00	3650	20231122	-32.88	2450	20240730	0.00	3440	-28.78	20240110	2450	0.00	20240730	3650	-32.88	20231122	2450	0.00	20240730	1.63	N	002200	500	200 억	1019258	N	N	12	N	N
15	20240730	110129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2455	-40	5	-1.60	95518165	38762	33.24	2490	2505	2450	3240	1750	2495	2464.22	2.55	-1690	2585	2540	2515	2470	2445	2527	2457	200	745	500	1790	5	1	40000000	982	5.16	0.33	12	0.10	476.00	7521.00	3650	20231122	-32.74	2450	20240730	0.20	3440	-28.63	20240110	2450	0.20	20240730	3650	-32.74	20231122	2450	0.20	20240730	1.63	N	002200	500	200 억	1019258	N	N	12	N	N
16	20240730	100130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2470	-25	5	-1.00	67261085	27272	23.39	2490	2505	2450	3240	1750	2495	2466.31	2.55	-1626	2585	2540	2515	2470	2445	2527	2457	200	745	500	1790	5	1	40000000	988	5.19	0.33	12	0.07	476.00	7521.00	3650	20231122	-32.33	2450	20240730	0.82	3440	-28.20	20240110	2450	0.82	20240730	3650	-32.33	20231122	2450	0.82	20240730	1.63	N	002200	500	200 억	1019258	N	N	12	N	N
17	20240730	090130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2480	-15	5	-0.60	3196440	1286	1.10	2490	2490	2480	3240	1750	2495	2485.57	2.55	-736	2585	2540	2515	2470	2445	2527	2457	200	745	500	1790	5	1	40000000	992	5.21	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.05	2480	20240730	0.00	3440	-27.91	20240110	2480	0.00	20240730	3650	-32.05	20231122	2480	0.00	20240730	1.63	N	002200	500	200 억	1019258	N	N	12	N	N
18	20240729	160129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2495	-45	5	-1.77	292265470	116418	85.78	2560	2560	2490	3300	1780	2540	2510.48	2.56	-3900	2620	2580	2540	2500	2460	2600	2520	200	760	500	1820	5	1	40000000	998	5.24	0.33	12	0.29	476.00	7521.00	3650	20231122	-31.64	2490	20240729	0.20	3440	-27.47	20240110	2490	0.20	20240729	3650	-31.64	20231122	2490	0.20	20240729	1.66	N	002200	500	200 억	1023507	N	N	12	N	N
19	20240729	150129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2500	-40	5	-1.57	265177320	105564	77.79	2560	2560	2500	3300	1780	2540	2512.01	2.56	3027	2620	2580	2540	2500	2460	2600	2520	200	760	500	1820	5	1	40000000	1000	5.25	0.33	12	0.26	476.00	7521.00	3650	20231122	-31.51	2500	20240729	0.00	3440	-27.33	20240110	2500	0.00	20240729	3650	-31.51	20231122	2500	0.00	20240729	1.66	N	002200	500	200 억	1023507	N	N	26	N	N
20	20240729	140129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2505	-35	5	-1.38	257333665	102428	75.47	2560	2560	2500	3300	1780	2540	2512.34	2.56	4643	2620	2580	2540	2500	2460	2600	2520	200	760	500	1820	5	1	40000000	1002	5.26	0.33	12	0.26	476.00	7521.00	3650	20231122	-31.37	2500	20240729	0.20	3440	-27.18	20240110	2500	0.20	20240729	3650	-31.37	20231122	2500	0.20	20240729	1.66	N	002200	500	200 억	1023507	N	N	26	N	N
21	20240729	130130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2510	-30	5	-1.18	208405285	82905	61.09	2560	2560	2500	3300	1780	2540	2513.78	2.56	4718	2620	2580	2540	2500	2460	2600	2520	200	760	500	1820	5	1	40000000	1004	5.27	0.33	12	0.21	476.00	7521.00	3650	20231122	-31.23	2500	20240729	0.40	3440	-27.03	20240110	2500	0.40	20240729	3650	-31.23	20231122	2500	0.40	20240729	1.66	N	002200	500	200 억	1023507	N	N	26	N	N
22	20240729	120130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	114965170	45634	33.63	2560	2560	2500	3300	1780	2540	2519.29	2.56	716	2620	2580	2540	2500	2460	2600	2520	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.11	476.00	7521.00	3650	20231122	-30.41	2500	20240729	1.60	3440	-26.16	20240110	2500	1.60	20240729	3650	-30.41	20231122	2500	1.60	20240729	1.66	N	002200	500	200 억	1023507	N	N	26	N	N
23	20240729	110130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2545	5	2	0.20	110579295	43904	32.35	2560	2560	2500	3300	1780	2540	2518.66	2.56	716	2620	2580	2540	2500	2460	2600	2520	200	760	500	1820	5	1	40000000	1018	5.35	0.34	12	0.11	476.00	7521.00	3650	20231122	-30.27	2500	20240729	1.80	3440	-26.02	20240110	2500	1.80	20240729	3650	-30.27	20231122	2500	1.80	20240729	1.66	N	002200	500	200 억	1023507	N	N	26	N	N
24	20240729	100130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2530	-10	5	-0.39	83340695	33186	24.45	2560	2560	2500	3300	1780	2540	2511.32	2.56	1128	2620	2580	2540	2500	2460	2600	2520	200	760	500	1820	5	1	40000000	1012	5.32	0.34	12	0.08	476.00	7521.00	3650	20231122	-30.68	2500	20240729	1.20	3440	-26.45	20240110	2500	1.20	20240729	3650	-30.68	20231122	2500	1.20	20240729	1.66	N	002200	500	200 억	1023507	N	N	26	N	N
25	20240729	090130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	336380	132	0.10	2560	2560	2540	3300	1780	2540	2548.33	2.56	-31	2620	2580	2540	2500	2460	2600	2520	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.41	2500	20240726	1.60	3440	-26.16	20240110	2500	1.60	20240726	3650	-30.41	20231122	2500	1.60	20240726	1.66	N	002200	500	200 억	1023507	N	N	26	N	N
26	20240726	160128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2540	-40	5	-1.55	342578075	135612	339.97	2500	2580	2500	3350	1810	2580	2526.16	2.56	-460	2626	2602	2566	2542	2506	2585	2525	200	770	500	1850	5	1	40000000	1016	5.34	0.34	12	0.34	476.00	7521.00	3650	20231122	-30.41	2500	20240726	1.60	3440	-26.16	20240110	2500	1.60	20240726	3650	-30.41	20231122	2500	1.60	20240726	1.66	N	002200	500	200 억	1023973	N	N	26	N	N
27	20240726	150129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2545	-35	5	-1.36	330424925	130832	327.99	2500	2580	2500	3350	1810	2580	2525.57	2.56	-144	2626	2602	2566	2542	2506	2585	2525	200	770	500	1850	5	1	40000000	1018	5.35	0.34	12	0.33	476.00	7521.00	3650	20231122	-30.27	2500	20240726	1.80	3440	-26.02	20240110	2500	1.80	20240726	3650	-30.27	20231122	2500	1.80	20240726	1.66	N	002200	500	200 억	1023973	N	N	36	N	N
28	20240726	140129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2545	-35	5	-1.36	323445035	128088	321.11	2500	2580	2500	3350	1810	2580	2525.18	2.56	-43	2626	2602	2566	2542	2506	2585	2525	200	770	500	1850	5	1	40000000	1018	5.35	0.34	12	0.32	476.00	7521.00	3650	20231122	-30.27	2500	20240726	1.80	3440	-26.02	20240110	2500	1.80	20240726	3650	-30.27	20231122	2500	1.80	20240726	1.66	N	002200	500	200 억	1023973	N	N	36	N	N
29	20240726	130129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2540	-40	5	-1.55	311875210	123536	309.70	2500	2580	2500	3350	1810	2580	2524.57	2.56	131	2626	2602	2566	2542	2506	2585	2525	200	770	500	1850	5	1	40000000	1016	5.34	0.34	12	0.31	476.00	7521.00	3650	20231122	-30.41	2500	20240726	1.60	3440	-26.16	20240110	2500	1.60	20240726	3650	-30.41	20231122	2500	1.60	20240726	1.66	N	002200	500	200 억	1023973	N	N	36	N	N
30	20240726	120129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2530	-50	5	-1.94	216803270	85940	215.45	2500	2580	2500	3350	1810	2580	2522.73	2.56	835	2626	2602	2566	2542	2506	2585	2525	200	770	500	1850	5	1	40000000	1012	5.32	0.34	12	0.21	476.00	7521.00	3650	20231122	-30.68	2500	20240726	1.20	3440	-26.45	20240110	2500	1.20	20240726	3650	-30.68	20231122	2500	1.20	20240726	1.66	N	002200	500	200 억	1023973	N	N	36	N	N
31	20240726	110128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	-45	5	-1.74	211154655	83708	209.85	2500	2580	2500	3350	1810	2580	2522.51	2.56	835	2626	2602	2566	2542	2506	2585	2525	200	770	500	1850	5	1	40000000	1014	5.33	0.34	12	0.21	476.00	7521.00	3650	20231122	-30.55	2500	20240726	1.40	3440	-26.31	20240110	2500	1.40	20240726	3650	-30.55	20231122	2500	1.40	20240726	1.66	N	002200	500	200 억	1023973	N	N	36	N	N
32	20240726	100129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2540	-40	5	-1.55	143515960	56944	142.76	2500	2580	2500	3350	1810	2580	2520.30	2.56	2810	2626	2602	2566	2542	2506	2585	2525	200	770	500	1850	5	1	40000000	1016	5.34	0.34	12	0.14	476.00	7521.00	3650	20231122	-30.41	2500	20240726	1.60	3440	-26.16	20240110	2500	1.60	20240726	3650	-30.41	20231122	2500	1.60	20240726	1.66	N	002200	500	200 억	1023973	N	N	36	N	N
33	20240726	090128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	-45	5	-1.74	16899935	6754	16.93	2500	2580	2500	3350	1810	2580	2502.21	2.56	19	2626	2602	2566	2542	2506	2585	2525	200	770	500	1850	5	1	40000000	1014	5.33	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.55	2500	20240726	1.40	3440	-26.31	20240110	2500	1.40	20240726	3650	-30.55	20231122	2500	1.40	20240726	1.66	N	002200	500	200 억	1023973	N	N	36	N	N
34	20240725	160129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	101597085	39864	180.71	2590	2590	2530	3350	1810	2580	2548.59	2.57	-4942	2613	2596	2573	2556	2533	2605	2565	200	770	500	1850	5	1	40000000	1032	5.42	0.34	12	0.10	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.63	N	002200	500	200 억	1028918	N	N	36	N	N
35	20240725	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	-25	5	-0.97	90393280	35468	160.78	2590	2590	2530	3350	1810	2580	2548.59	2.57	-4343	2613	2596	2573	2556	2533	2605	2565	200	770	500	1850	5	1	40000000	1022	5.37	0.34	12	0.09	476.00	7521.00	3650	20231122	-30.00	2525	20240703	1.19	3440	-25.73	20240110	2525	1.19	20240703	3650	-30.00	20231122	2525	1.19	20240703	1.63	N	002200	500	200 억	1028918	N	N	68	N	N
36	20240725	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	-35	5	-1.36	82077825	32210	146.01	2590	2590	2530	3350	1810	2580	2548.21	2.57	-3972	2613	2596	2573	2556	2533	2605	2565	200	770	500	1850	5	1	40000000	1018	5.35	0.34	12	0.08	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.63	N	002200	500	200 억	1028918	N	N	68	N	N
37	20240725	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	-25	5	-0.97	80433110	31564	143.08	2590	2590	2530	3350	1810	2580	2548.25	2.57	-3972	2613	2596	2573	2556	2533	2605	2565	200	770	500	1850	5	1	40000000	1022	5.37	0.34	12	0.08	476.00	7521.00	3650	20231122	-30.00	2525	20240703	1.19	3440	-25.73	20240110	2525	1.19	20240703	3650	-30.00	20231122	2525	1.19	20240703	1.63	N	002200	500	200 억	1028918	N	N	68	N	N
38	20240725	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-30	5	-1.16	77835115	30546	138.47	2590	2590	2530	3350	1810	2580	2548.13	2.57	-3816	2613	2596	2573	2556	2533	2605	2565	200	770	500	1850	5	1	40000000	1020	5.36	0.34	12	0.08	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.63	N	002200	500	200 억	1028918	N	N	68	N	N
39	20240725	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-30	5	-1.16	74236965	29133	132.06	2590	2590	2530	3350	1810	2580	2548.21	2.57	-3817	2613	2596	2573	2556	2533	2605	2565	200	770	500	1850	5	1	40000000	1020	5.36	0.34	12	0.07	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.63	N	002200	500	200 억	1028918	N	N	68	N	N
40	20240725	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-30	5	-1.16	62453195	24531	111.20	2590	2590	2530	3350	1810	2580	2545.89	2.57	-1930	2613	2596	2573	2556	2533	2605	2565	200	770	500	1850	5	1	40000000	1020	5.36	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.63	N	002200	500	200 억	1028918	N	N	68	N	N
41	20240725	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-5	5	-0.19	25875	10	0.05	2590	2590	2575	3350	1810	2580	2587.50	2.57	-2	2613	2596	2573	2556	2533	2605	2565	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.45	2525	20240703	1.98	3440	-25.15	20240110	2525	1.98	20240703	3650	-29.45	20231122	2525	1.98	20240703	1.63	N	002200	500	200 억	1028918	N	N	68	N	N
42	20240724	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	56624750	22060	70.53	2560	2590	2550	3360	1810	2585	2566.85	2.58	-1789	2618	2601	2583	2566	2548	2610	2575	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.56	N	002200	500	200 억	1030826	N	N	68	N	N
43	20240724	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-15	5	-0.58	55621100	21670	69.28	2560	2590	2550	3360	1810	2585	2566.73	2.58	-1853	2618	2601	2583	2566	2548	2610	2575	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.56	N	002200	500	200 억	1030826	N	N	20	N	N
44	20240724	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-15	5	-0.58	25917555	10069	32.19	2560	2590	2560	3360	1810	2585	2573.99	2.58	-2332	2618	2601	2583	2566	2548	2610	2575	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.56	N	002200	500	200 억	1030826	N	N	20	N	N
45	20240724	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-15	5	-0.58	24629445	9567	30.59	2560	2590	2560	3360	1810	2585	2574.42	2.58	-2123	2618	2601	2583	2566	2548	2610	2575	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.56	N	002200	500	200 억	1030826	N	N	20	N	N
46	20240724	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-15	5	-0.58	21501490	8348	26.69	2560	2590	2560	3360	1810	2585	2575.65	2.58	-2137	2618	2601	2583	2566	2548	2610	2575	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.56	N	002200	500	200 억	1030826	N	N	20	N	N
47	20240724	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-15	5	-0.58	12801790	4976	15.91	2560	2590	2560	3360	1810	2585	2572.71	2.58	-579	2618	2601	2583	2566	2548	2610	2575	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.56	N	002200	500	200 억	1030826	N	N	20	N	N
48	20240724	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	10823260	4209	13.46	2560	2590	2560	3360	1810	2585	2571.46	2.58	-603	2618	2601	2583	2566	2548	2610	2575	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.56	N	002200	500	200 억	1030826	N	N	20	N	N
49	20240724	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	5	2	0.19	4759645	1859	5.94	2560	2590	2560	3360	1810	2585	2560.33	2.58	52	2618	2601	2583	2566	2548	2610	2575	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.04	2525	20240703	2.57	3440	-24.71	20240110	2525	2.57	20240703	3650	-29.04	20231122	2525	2.57	20240703	1.56	N	002200	500	200 억	1030826	N	N	20	N	N
50	20240723	160129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	20	2	0.78	79605105	30816	43.10	2565	2600	2565	3330	1800	2565	2583.24	2.58	-660	2648	2606	2578	2536	2508	2592	2522	200	765	500	1840	5	1	40000000	1034	5.43	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.18	2525	20240703	2.38	3440	-24.85	20240110	2525	2.38	20240703	3650	-29.18	20231122	2525	2.38	20240703	1.53	N	002200	500	200 억	1031490	N	N	20	N	N
51	20240723	150131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	78696760	30464	42.61	2565	2600	2565	3330	1800	2565	2583.27	2.58	-684	2648	2606	2578	2536	2508	2592	2522	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.53	N	002200	500	200 억	1031490	N	N	16	N	N
52	20240723	140127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	20	2	0.78	78238590	30286	42.36	2565	2600	2565	3330	1800	2565	2583.33	2.58	-684	2648	2606	2578	2536	2508	2592	2522	200	765	500	1840	5	1	40000000	1034	5.43	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.18	2525	20240703	2.38	3440	-24.85	20240110	2525	2.38	20240703	3650	-29.18	20231122	2525	2.38	20240703	1.53	N	002200	500	200 억	1031490	N	N	16	N	N
53	20240723	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	78096650	30231	42.28	2565	2600	2565	3330	1800	2565	2583.33	2.58	-684	2648	2606	2578	2536	2508	2592	2522	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.53	N	002200	500	200 억	1031490	N	N	16	N	N
54	20240723	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	77248730	29903	41.82	2565	2600	2565	3330	1800	2565	2583.31	2.58	-695	2648	2606	2578	2536	2508	2592	2522	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.07	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.53	N	002200	500	200 억	1031490	N	N	16	N	N
55	20240723	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	64738110	25056	35.04	2565	2600	2565	3330	1800	2565	2583.74	2.58	-815	2648	2606	2578	2536	2508	2592	2522	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.53	N	002200	500	200 억	1031490	N	N	16	N	N
56	20240723	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	30	2	1.17	23666965	9151	12.80	2565	2600	2565	3330	1800	2565	2586.27	2.58	-2	2648	2606	2578	2536	2508	2592	2522	200	765	500	1840	5	1	40000000	1038	5.45	0.35	12	0.02	476.00	7521.00	3650	20231122	-28.90	2525	20240703	2.77	3440	-24.56	20240110	2525	2.77	20240703	3650	-28.90	20231122	2525	2.77	20240703	1.53	N	002200	500	200 억	1031490	N	N	16	N	N
57	20240723	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	0	3	0.00	797715	311	0.43	2565	2565	2565	3330	1800	2565	2565.00	2.58	-2	2648	2606	2578	2536	2508	2592	2522	200	765	500	1840	5	1	40000000	1026	5.39	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.73	2525	20240703	1.58	3440	-25.44	20240110	2525	1.58	20240703	3650	-29.73	20231122	2525	1.58	20240703	1.53	N	002200	500	200 억	1031490	N	N	16	N	N
58	20240722	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-45	5	-1.72	181136210	70497	220.77	2620	2620	2550	3390	1830	2610	2569.94	2.59	-5334	2630	2620	2605	2595	2580	2622	2597	200	780	500	1870	5	1	40000000	1026	5.39	0.34	12	0.18	476.00	7521.00	3650	20231122	-29.73	2525	20240703	1.58	3440	-25.44	20240110	2525	1.58	20240703	3650	-29.73	20231122	2525	1.58	20240703	1.47	N	002200	500	200 억	1036955	N	N	16	N	N
59	20240722	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-40	5	-1.53	158567265	61700	193.22	2620	2620	2550	3390	1830	2610	2569.97	2.59	-4814	2630	2620	2605	2595	2580	2622	2597	200	780	500	1870	5	1	40000000	1028	5.40	0.34	12	0.15	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.47	N	002200	500	200 억	1036955	N	N	24	N	N
60	20240722	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-45	5	-1.72	155956430	60682	190.03	2620	2620	2550	3390	1830	2610	2570.06	2.59	-4814	2630	2620	2605	2595	2580	2622	2597	200	780	500	1870	5	1	40000000	1026	5.39	0.34	12	0.15	476.00	7521.00	3650	20231122	-29.73	2525	20240703	1.58	3440	-25.44	20240110	2525	1.58	20240703	3650	-29.73	20231122	2525	1.58	20240703	1.47	N	002200	500	200 억	1036955	N	N	24	N	N
61	20240722	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-45	5	-1.72	148212235	57653	180.54	2620	2620	2550	3390	1830	2610	2570.76	2.59	-5462	2630	2620	2605	2595	2580	2622	2597	200	780	500	1870	5	1	40000000	1026	5.39	0.34	12	0.14	476.00	7521.00	3650	20231122	-29.73	2525	20240703	1.58	3440	-25.44	20240110	2525	1.58	20240703	3650	-29.73	20231122	2525	1.58	20240703	1.47	N	002200	500	200 억	1036955	N	N	24	N	N
62	20240722	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-40	5	-1.53	127414720	49543	155.15	2620	2620	2550	3390	1830	2610	2571.80	2.59	-6349	2630	2620	2605	2595	2580	2622	2597	200	780	500	1870	5	1	40000000	1028	5.40	0.34	12	0.12	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.47	N	002200	500	200 억	1036955	N	N	24	N	N
63	20240722	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-40	5	-1.53	119102060	46310	145.02	2620	2620	2550	3390	1830	2610	2571.84	2.59	-6349	2630	2620	2605	2595	2580	2622	2597	200	780	500	1870	5	1	40000000	1028	5.40	0.34	12	0.12	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.47	N	002200	500	200 억	1036955	N	N	24	N	N
64	20240722	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-35	5	-1.34	62016140	24136	75.58	2620	2620	2550	3390	1830	2610	2569.45	2.59	-2328	2630	2620	2605	2595	2580	2622	2597	200	780	500	1870	5	1	40000000	1030	5.41	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.45	2525	20240703	1.98	3440	-25.15	20240110	2525	1.98	20240703	3650	-29.45	20231122	2525	1.98	20240703	1.47	N	002200	500	200 억	1036955	N	N	24	N	N
65	20240722	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	10	2	0.38	13100	5	0.02	2620	2620	2620	3390	1830	2610	2620.00	2.59	0	2630	2620	2605	2595	2580	2622	2597	200	780	500	1870	5	1	40000000	1048	5.50	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.22	2525	20240703	3.76	3440	-23.84	20240110	2525	3.76	20240703	3650	-28.22	20231122	2525	3.76	20240703	1.47	N	002200	500	200 억	1036955	N	N	24	N	N
66	20240719	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	0	3	0.00	82835185	31820	80.66	2610	2615	2590	3390	1830	2610	2603.24	2.60	-2478	2640	2625	2600	2585	2560	2612	2572	200	780	500	1870	5	1	40000000	1044	5.48	0.35	12	0.08	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.50	N	002200	500	200 억	1039895	N	N	24	N	N
67	20240719	150128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	0	3	0.00	74102775	28474	72.18	2610	2615	2590	3390	1830	2610	2602.47	2.60	-1413	2640	2625	2600	2585	2560	2612	2572	200	780	500	1870	5	1	40000000	1044	5.48	0.35	12	0.07	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.50	N	002200	500	200 억	1039895	N	N	7	N	N
68	20240719	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-10	5	-0.38	57968720	22285	56.49	2610	2615	2590	3390	1830	2610	2601.24	2.60	-711	2640	2625	2600	2585	2560	2612	2572	200	780	500	1870	5	1	40000000	1040	5.46	0.35	12	0.06	476.00	7521.00	3650	20231122	-28.77	2525	20240703	2.97	3440	-24.42	20240110	2525	2.97	20240703	3650	-28.77	20231122	2525	2.97	20240703	1.50	N	002200	500	200 억	1039895	N	N	7	N	N
69	20240719	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	0	3	0.00	30392520	11674	29.59	2610	2615	2590	3390	1830	2610	2603.44	2.60	-663	2640	2625	2600	2585	2560	2612	2572	200	780	500	1870	5	1	40000000	1044	5.48	0.35	12	0.03	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.50	N	002200	500	200 억	1039895	N	N	7	N	N
70	20240719	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-5	5	-0.19	21361240	8204	20.80	2610	2615	2590	3390	1830	2610	2603.76	2.60	-663	2640	2625	2600	2585	2560	2612	2572	200	780	500	1870	5	1	40000000	1042	5.47	0.35	12	0.02	476.00	7521.00	3650	20231122	-28.63	2525	20240703	3.17	3440	-24.27	20240110	2525	3.17	20240703	3650	-28.63	20231122	2525	3.17	20240703	1.50	N	002200	500	200 억	1039895	N	N	7	N	N
71	20240719	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	-15	5	-0.57	19746180	7581	19.22	2610	2615	2590	3390	1830	2610	2604.69	2.60	-664	2640	2625	2600	2585	2560	2612	2572	200	780	500	1870	5	1	40000000	1038	5.45	0.35	12	0.02	476.00	7521.00	3650	20231122	-28.90	2525	20240703	2.77	3440	-24.56	20240110	2525	2.77	20240703	3650	-28.90	20231122	2525	2.77	20240703	1.50	N	002200	500	200 억	1039895	N	N	7	N	N
72	20240719	100123	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-5	5	-0.19	18768500	7205	18.26	2610	2615	2595	3390	1830	2610	2604.93	2.60	-649	2640	2625	2600	2585	2560	2612	2572	200	780	500	1870	5	1	40000000	1042	5.47	0.35	12	0.02	476.00	7521.00	3650	20231122	-28.63	2525	20240703	3.17	3440	-24.27	20240110	2525	3.17	20240703	3650	-28.63	20231122	2525	3.17	20240703	1.50	N	002200	500	200 억	1039895	N	N	7	N	N
73	20240719	090133	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	0	3	0.00	550760	211	0.53	2610	2615	2610	3390	1830	2610	2610.24	2.60	-190	2640	2625	2600	2585	2560	2612	2572	200	780	500	1870	5	1	40000000	1044	5.48	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.50	N	002200	500	200 억	1039895	N	N	7	N	N
74	20240718	160127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	102766425	39449	106.43	2615	2615	2575	3395	1835	2615	2605.04	2.60	-1120	2641	2627	2601	2587	2561	2635	2595	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.10	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.51	N	002200	500	200 억	1041099	N	N	7	N	N
75	20240718	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-15	5	-0.57	102317665	39277	105.97	2615	2615	2575	3395	1835	2615	2605.03	2.60	-1187	2641	2627	2601	2587	2561	2635	2595	200	780	500	1880	5	1	40000000	1040	5.46	0.35	12	0.10	476.00	7521.00	3650	20231122	-28.77	2525	20240703	2.97	3440	-24.42	20240110	2525	2.97	20240703	3650	-28.77	20231122	2525	2.97	20240703	1.51	N	002200	500	200 억	1041099	N	N	15	N	N
76	20240718	140127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	100840140	38708	104.44	2615	2615	2575	3395	1835	2615	2605.15	2.60	-1187	2641	2627	2601	2587	2561	2635	2595	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.10	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.51	N	002200	500	200 억	1041099	N	N	15	N	N
77	20240718	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	97233935	37324	100.70	2615	2615	2575	3395	1835	2615	2605.13	2.60	-987	2641	2627	2601	2587	2561	2635	2595	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.09	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.51	N	002200	500	200 억	1041099	N	N	15	N	N
78	20240718	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	37471850	14413	38.89	2615	2615	2575	3395	1835	2615	2599.86	2.60	-987	2641	2627	2601	2587	2561	2635	2595	200	780	500	1880	5	1	40000000	1042	5.47	0.35	12	0.04	476.00	7521.00	3650	20231122	-28.63	2525	20240703	3.17	3440	-24.27	20240110	2525	3.17	20240703	3650	-28.63	20231122	2525	3.17	20240703	1.51	N	002200	500	200 억	1041099	N	N	15	N	N
79	20240718	110127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-25	5	-0.96	29545130	11368	30.67	2615	2615	2575	3395	1835	2615	2598.97	2.60	-987	2641	2627	2601	2587	2561	2635	2595	200	780	500	1880	5	1	40000000	1036	5.44	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.04	2525	20240703	2.57	3440	-24.71	20240110	2525	2.57	20240703	3650	-29.04	20231122	2525	2.57	20240703	1.51	N	002200	500	200 억	1041099	N	N	15	N	N
80	20240718	100127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	11850145	4560	12.30	2615	2615	2575	3395	1835	2615	2598.72	2.60	-454	2641	2627	2601	2587	2561	2635	2595	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.01	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.51	N	002200	500	200 억	1041099	N	N	15	N	N
81	20240718	090130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	0	3	0.00	1038155	397	1.07	2615	2615	2615	3395	1835	2615	2615.00	2.60	-132	2641	2627	2601	2587	2561	2635	2595	200	780	500	1880	5	1	40000000	1046	5.49	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.36	2525	20240703	3.56	3440	-23.98	20240110	2525	3.56	20240703	3650	-28.36	20231122	2525	3.56	20240703	1.51	N	002200	500	200 억	1041099	N	N	15	N	N
82	20240717	160129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	0	3	0.00	88331495	34074	82.38	2600	2615	2575	3395	1835	2615	2592.34	2.60	-194	2638	2626	2603	2591	2568	2632	2597	200	780	500	1880	5	1	40000000	1046	5.49	0.35	12	0.09	476.00	7521.00	3650	20231122	-28.36	2525	20240703	3.56	3440	-23.98	20240110	2525	3.56	20240703	3650	-28.36	20231122	2525	3.56	20240703	1.54	N	002200	500	200 억	1041323	N	N	15	N	N
83	20240717	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	82722665	31926	77.19	2600	2610	2575	3395	1835	2615	2591.08	2.60	-117	2638	2626	2603	2591	2568	2632	2597	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.08	476.00	7521.00	3650	20231122	-28.49	2525	20240703	3.37	3440	-24.13	20240110	2525	3.37	20240703	3650	-28.49	20231122	2525	3.37	20240703	1.54	N	002200	500	200 억	1041323	N	N	9	N	N
84	20240717	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-15	5	-0.57	42200180	16274	39.35	2600	2610	2575	3395	1835	2615	2593.10	2.60	-35	2638	2626	2603	2591	2568	2632	2597	200	780	500	1880	5	1	40000000	1040	5.46	0.35	12	0.04	476.00	7521.00	3650	20231122	-28.77	2525	20240703	2.97	3440	-24.42	20240110	2525	2.97	20240703	3650	-28.77	20231122	2525	2.97	20240703	1.54	N	002200	500	200 억	1041323	N	N	9	N	N
85	20240717	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	-20	5	-0.76	41724730	16091	38.90	2600	2610	2575	3395	1835	2615	2593.05	2.60	39	2638	2626	2603	2591	2568	2632	2597	200	780	500	1880	5	1	40000000	1038	5.45	0.35	12	0.04	476.00	7521.00	3650	20231122	-28.90	2525	20240703	2.77	3440	-24.56	20240110	2525	2.77	20240703	3650	-28.90	20231122	2525	2.77	20240703	1.54	N	002200	500	200 억	1041323	N	N	9	N	N
86	20240717	120130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-15	5	-0.57	28043245	10819	26.16	2600	2610	2575	3395	1835	2615	2592.04	2.60	4	2638	2626	2603	2591	2568	2632	2597	200	780	500	1880	5	1	40000000	1040	5.46	0.35	12	0.03	476.00	7521.00	3650	20231122	-28.77	2525	20240703	2.97	3440	-24.42	20240110	2525	2.97	20240703	3650	-28.77	20231122	2525	2.97	20240703	1.54	N	002200	500	200 억	1041323	N	N	9	N	N
87	20240717	110130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	27457315	10594	25.61	2600	2610	2575	3395	1835	2615	2591.78	2.60	53	2638	2626	2603	2591	2568	2632	2597	200	780	500	1880	5	1	40000000	1042	5.47	0.35	12	0.03	476.00	7521.00	3650	20231122	-28.63	2525	20240703	3.17	3440	-24.27	20240110	2525	3.17	20240703	3650	-28.63	20231122	2525	3.17	20240703	1.54	N	002200	500	200 억	1041323	N	N	9	N	N
88	20240717	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	25919825	10003	24.18	2600	2610	2575	3395	1835	2615	2591.21	2.60	53	2638	2626	2603	2591	2568	2632	2597	200	780	500	1880	5	1	40000000	1042	5.47	0.35	12	0.03	476.00	7521.00	3650	20231122	-28.63	2525	20240703	3.17	3440	-24.27	20240110	2525	3.17	20240703	3650	-28.63	20231122	2525	3.17	20240703	1.54	N	002200	500	200 억	1041323	N	N	9	N	N
89	20240717	090124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-15	5	-0.57	850200	327	0.79	2600	2600	2600	3395	1835	2615	2600.00	2.60	-27	2638	2626	2603	2591	2568	2632	2597	200	780	500	1880	5	1	40000000	1040	5.46	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.77	2525	20240703	2.97	3440	-24.42	20240110	2525	2.97	20240703	3650	-28.77	20231122	2525	2.97	20240703	1.54	N	002200	500	200 억	1041323	N	N	9	N	N
90	20240716	160130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	30	2	1.16	92962045	35812	81.87	2585	2615	2580	3360	1810	2585	2595.84	2.61	-2002	2601	2592	2576	2567	2551	2597	2572	200	775	500	1860	5	1	40000000	1046	5.49	0.35	12	0.09	476.00	7521.00	3650	20231122	-28.36	2525	20240703	3.56	3440	-23.98	20240110	2525	3.56	20240703	3650	-28.36	20231122	2525	3.56	20240703	1.57	N	002200	500	200 억	1042857	N	N	9	N	N
91	20240716	150131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	15	2	0.58	91199860	35137	80.33	2585	2615	2580	3360	1810	2585	2595.55	2.61	-1796	2601	2592	2576	2567	2551	2597	2572	200	775	500	1860	5	1	40000000	1040	5.46	0.35	12	0.09	476.00	7521.00	3650	20231122	-28.77	2525	20240703	2.97	3440	-24.42	20240110	2525	2.97	20240703	3650	-28.77	20231122	2525	2.97	20240703	1.57	N	002200	500	200 억	1042857	N	N	13	N	N
92	20240716	140131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	30	2	1.16	85492235	32936	75.30	2585	2615	2580	3360	1810	2585	2595.71	2.61	-1931	2601	2592	2576	2567	2551	2597	2572	200	775	500	1860	5	1	40000000	1046	5.49	0.35	12	0.08	476.00	7521.00	3650	20231122	-28.36	2525	20240703	3.56	3440	-23.98	20240110	2525	3.56	20240703	3650	-28.36	20231122	2525	3.56	20240703	1.57	N	002200	500	200 억	1042857	N	N	13	N	N
93	20240716	130130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	36877035	14252	32.58	2585	2595	2580	3360	1810	2585	2587.50	2.61	-1481	2601	2592	2576	2567	2551	2597	2572	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.18	2525	20240703	2.38	3440	-24.85	20240110	2525	2.38	20240703	3650	-29.18	20231122	2525	2.38	20240703	1.57	N	002200	500	200 억	1042857	N	N	13	N	N
94	20240716	120131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	27827590	10752	24.58	2585	2595	2580	3360	1810	2585	2588.13	2.61	-726	2601	2592	2576	2567	2551	2597	2572	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.18	2525	20240703	2.38	3440	-24.85	20240110	2525	2.38	20240703	3650	-29.18	20231122	2525	2.38	20240703	1.57	N	002200	500	200 억	1042857	N	N	13	N	N
95	20240716	110130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	25413330	9817	22.44	2585	2595	2580	3360	1810	2585	2588.71	2.61	-690	2601	2592	2576	2567	2551	2597	2572	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.57	N	002200	500	200 억	1042857	N	N	13	N	N
96	20240716	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	20871835	8060	18.43	2585	2595	2580	3360	1810	2585	2589.56	2.61	-366	2601	2592	2576	2567	2551	2597	2572	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.57	N	002200	500	200 억	1042857	N	N	13	N	N
97	20240716	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	289520	112	0.26	2585	2585	2585	3360	1810	2585	2585.00	2.61	-91	2601	2592	2576	2567	2551	2597	2572	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.18	2525	20240703	2.38	3440	-24.85	20240110	2525	2.38	20240703	3650	-29.18	20231122	2525	2.38	20240703	1.57	N	002200	500	200 억	1042857	N	N	13	N	N
98	20240715	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	20	2	0.78	111694265	43431	43.77	2565	2585	2560	3330	1800	2565	2571.76	2.60	1362	2615	2590	2560	2535	2505	2602	2547	200	765	500	1840	5	1	40000000	1034	5.43	0.34	12	0.11	476.00	7521.00	3650	20231122	-29.18	2525	20240703	2.38	3440	-24.85	20240110	2525	2.38	20240703	3650	-29.18	20231122	2525	2.38	20240703	1.58	N	002200	500	200 억	1041006	N	N	13	N	N
99	20240715	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	102009910	39666	39.98	2565	2585	2560	3330	1800	2565	2571.72	2.60	1571	2615	2590	2560	2535	2505	2602	2547	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.10	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.58	N	002200	500	200 억	1041006	N	N	9	N	N
100	20240715	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	101742480	39562	39.87	2565	2585	2560	3330	1800	2565	2571.72	2.60	1602	2615	2590	2560	2535	2505	2602	2547	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.10	476.00	7521.00	3650	20231122	-29.32	2525	20240703	2.18	3440	-25.00	20240110	2525	2.18	20240703	3650	-29.32	20231122	2525	2.18	20240703	1.58	N	002200	500	200 억	1041006	N	N	9	N	N
101	20240715	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	100661460	39143	39.45	2565	2585	2560	3330	1800	2565	2571.63	2.60	1602	2615	2590	2560	2535	2505	2602	2547	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.10	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.58	N	002200	500	200 억	1041006	N	N	9	N	N
102	20240715	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	0	3	0.00	100363360	39027	39.33	2565	2585	2560	3330	1800	2565	2571.64	2.60	1604	2615	2590	2560	2535	2505	2602	2547	200	765	500	1840	5	1	40000000	1026	5.39	0.34	12	0.10	476.00	7521.00	3650	20231122	-29.73	2525	20240703	1.58	3440	-25.44	20240110	2525	1.58	20240703	3650	-29.73	20231122	2525	1.58	20240703	1.58	N	002200	500	200 억	1041006	N	N	9	N	N
103	20240715	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	63728580	24751	24.94	2565	2585	2560	3330	1800	2565	2574.79	2.60	-37	2615	2590	2560	2535	2505	2602	2547	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.58	N	002200	500	200 억	1041006	N	N	9	N	N
104	20240715	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	52606890	20439	20.60	2565	2585	2560	3330	1800	2565	2573.85	2.60	-32	2615	2590	2560	2535	2505	2602	2547	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.58	N	002200	500	200 억	1041006	N	N	9	N	N
105	20240715	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	0	3	0.00	849015	331	0.33	2565	2565	2565	3330	1800	2565	2565.00	2.60	-29	2615	2590	2560	2535	2505	2602	2547	200	765	500	1840	5	1	40000000	1026	5.39	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.73	2525	20240703	1.58	3440	-25.44	20240110	2525	1.58	20240703	3650	-29.73	20231122	2525	1.58	20240703	1.58	N	002200	500	200 억	1041006	N	N	9	N	N
106	20240712	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	25	2	0.98	254093520	99227	198.84	2555	2585	2530	3300	1780	2540	2560.73	2.60	2715	2573	2556	2543	2526	2513	2550	2520	200	760	500	1820	5	1	40000000	1026	5.39	0.34	12	0.25	476.00	7521.00	3650	20231122	-29.73	2525	20240703	1.58	3440	-25.44	20240110	2525	1.58	20240703	3650	-29.73	20231122	2525	1.58	20240703	1.57	N	002200	500	200 억	1038205	N	N	9	N	N
107	20240712	150128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	30	2	1.18	191727895	74935	150.16	2555	2585	2530	3300	1780	2540	2558.59	2.60	3581	2573	2556	2543	2526	2513	2550	2520	200	760	500	1820	5	1	40000000	1028	5.40	0.34	12	0.19	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.57	N	002200	500	200 억	1038205	N	N	116	N	N
108	20240712	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	30	2	1.18	182020990	71143	142.56	2555	2585	2530	3300	1780	2540	2558.52	2.60	3101	2573	2556	2543	2526	2513	2550	2520	200	760	500	1820	5	1	40000000	1028	5.40	0.34	12	0.18	476.00	7521.00	3650	20231122	-29.59	2525	20240703	1.78	3440	-25.29	20240110	2525	1.78	20240703	3650	-29.59	20231122	2525	1.78	20240703	1.57	N	002200	500	200 억	1038205	N	N	116	N	N
109	20240712	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	20	2	0.79	178527840	69782	139.83	2555	2585	2530	3300	1780	2540	2558.37	2.60	3031	2573	2556	2543	2526	2513	2550	2520	200	760	500	1820	5	1	40000000	1024	5.38	0.34	12	0.17	476.00	7521.00	3650	20231122	-29.86	2525	20240703	1.39	3440	-25.58	20240110	2525	1.39	20240703	3650	-29.86	20231122	2525	1.39	20240703	1.57	N	002200	500	200 억	1038205	N	N	116	N	N
110	20240712	120130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	20	2	0.79	152461590	59636	119.50	2555	2580	2530	3300	1780	2540	2556.54	2.60	3709	2573	2556	2543	2526	2513	2550	2520	200	760	500	1820	5	1	40000000	1024	5.38	0.34	12	0.15	476.00	7521.00	3650	20231122	-29.86	2525	20240703	1.39	3440	-25.58	20240110	2525	1.39	20240703	3650	-29.86	20231122	2525	1.39	20240703	1.57	N	002200	500	200 억	1038205	N	N	116	N	N
111	20240712	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	10	2	0.39	49953370	19574	39.22	2555	2565	2530	3300	1780	2540	2552.03	2.60	1421	2573	2556	2543	2526	2513	2550	2520	200	760	500	1820	5	1	40000000	1020	5.36	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.57	N	002200	500	200 억	1038205	N	N	116	N	N
112	20240712	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	15	2	0.59	18686520	7324	14.68	2555	2555	2530	3300	1780	2540	2551.41	2.60	-156	2573	2556	2543	2526	2513	2550	2520	200	760	500	1820	5	1	40000000	1022	5.37	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.00	2525	20240703	1.19	3440	-25.73	20240110	2525	1.19	20240703	3650	-30.00	20231122	2525	1.19	20240703	1.57	N	002200	500	200 억	1038205	N	N	116	N	N
113	20240712	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	576730	227	0.45	2555	2555	2540	3300	1780	2540	2540.66	2.60	-20	2573	2556	2543	2526	2513	2550	2520	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.57	N	002200	500	200 억	1038205	N	N	116	N	N
114	20240711	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-15	5	-0.59	126639990	49904	90.58	2550	2560	2530	3320	1790	2555	2537.67	2.60	-171	2598	2576	2553	2531	2508	2587	2542	200	765	500	1830	5	1	40000000	1016	5.34	0.34	12	0.12	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.57	N	002200	500	200 억	1038301	N	N	116	N	N
115	20240711	150128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-5	5	-0.20	108208215	42630	77.37	2550	2560	2530	3320	1790	2555	2538.31	2.60	98	2598	2576	2553	2531	2508	2587	2542	200	765	500	1830	5	1	40000000	1020	5.36	0.34	12	0.11	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.57	N	002200	500	200 억	1038301	N	N	54	N	N
116	20240711	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-5	5	-0.20	100571080	39627	71.92	2550	2560	2530	3320	1790	2555	2537.94	2.60	160	2598	2576	2553	2531	2508	2587	2542	200	765	500	1830	5	1	40000000	1020	5.36	0.34	12	0.10	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.57	N	002200	500	200 억	1038301	N	N	54	N	N
117	20240711	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-15	5	-0.59	89074195	35105	63.72	2550	2560	2530	3320	1790	2555	2537.36	2.60	300	2598	2576	2553	2531	2508	2587	2542	200	765	500	1830	5	1	40000000	1016	5.34	0.34	12	0.09	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.57	N	002200	500	200 억	1038301	N	N	54	N	N
118	20240711	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-15	5	-0.59	49831490	19614	35.60	2550	2560	2530	3320	1790	2555	2540.61	2.60	300	2598	2576	2553	2531	2508	2587	2542	200	765	500	1830	5	1	40000000	1016	5.34	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.57	N	002200	500	200 억	1038301	N	N	54	N	N
119	20240711	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	-20	5	-0.78	48479000	19081	34.63	2550	2560	2530	3320	1790	2555	2540.69	2.60	299	2598	2576	2553	2531	2508	2587	2542	200	765	500	1830	5	1	40000000	1014	5.33	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.57	N	002200	500	200 억	1038301	N	N	54	N	N
120	20240711	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-5	5	-0.20	14751380	5792	10.51	2550	2560	2540	3320	1790	2555	2546.85	2.60	305	2598	2576	2553	2531	2508	2587	2542	200	765	500	1830	5	1	40000000	1020	5.36	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.57	N	002200	500	200 억	1038301	N	N	54	N	N
121	20240711	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	-10	5	-0.39	616930	242	0.44	2550	2550	2545	3320	1790	2555	2549.30	2.60	-65	2598	2576	2553	2531	2508	2587	2542	200	765	500	1830	5	1	40000000	1018	5.35	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.57	N	002200	500	200 억	1038301	N	N	54	N	N
122	20240710	160129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	20	2	0.79	140439495	55096	457.53	2540	2575	2530	3295	1775	2535	2549.00	2.60	-3116	2568	2551	2543	2526	2518	2547	2522	200	760	500	1820	5	1	40000000	1022	5.37	0.34	12	0.14	476.00	7521.00	3650	20231122	-30.00	2525	20240703	1.19	3440	-25.73	20240110	2525	1.19	20240703	3650	-30.00	20231122	2525	1.19	20240703	1.55	N	002200	500	200 억	1040252	N	N	54	N	N
123	20240710	150128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	15	2	0.59	128992730	50614	420.31	2540	2575	2530	3295	1775	2535	2548.56	2.60	-2757	2568	2551	2543	2526	2518	2547	2522	200	760	500	1820	5	1	40000000	1020	5.36	0.34	12	0.13	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.55	N	002200	500	200 억	1040252	N	N	61	N	N
124	20240710	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	20	2	0.79	117318410	46049	382.40	2540	2575	2530	3295	1775	2535	2547.69	2.60	-2640	2568	2551	2543	2526	2518	2547	2522	200	760	500	1820	5	1	40000000	1022	5.37	0.34	12	0.12	476.00	7521.00	3650	20231122	-30.00	2525	20240703	1.19	3440	-25.73	20240110	2525	1.19	20240703	3650	-30.00	20231122	2525	1.19	20240703	1.55	N	002200	500	200 억	1040252	N	N	61	N	N
125	20240710	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	0	3	0.00	61075700	24076	199.93	2540	2555	2530	3295	1775	2535	2536.79	2.60	-2601	2568	2551	2543	2526	2518	2547	2522	200	760	500	1820	5	1	40000000	1014	5.33	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.55	N	002200	500	200 억	1040252	N	N	61	N	N
126	20240710	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	42499175	16737	138.99	2540	2555	2530	3295	1775	2535	2539.23	2.60	-2428	2568	2551	2543	2526	2518	2547	2522	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.55	N	002200	500	200 억	1040252	N	N	61	N	N
127	20240710	110130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	26869570	10579	87.85	2540	2555	2530	3295	1775	2535	2539.90	2.60	-571	2568	2551	2543	2526	2518	2547	2522	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.55	N	002200	500	200 억	1040252	N	N	61	N	N
128	20240710	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	14038120	5526	45.89	2540	2555	2530	3295	1775	2535	2540.38	2.60	-240	2568	2551	2543	2526	2518	2547	2522	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.55	N	002200	500	200 억	1040252	N	N	61	N	N
129	20240710	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	180340	71	0.59	2540	2540	2540	3295	1775	2535	2540.00	2.60	-21	2568	2551	2543	2526	2518	2547	2522	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.55	N	002200	500	200 억	1040252	N	N	61	N	N
130	20240709	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	-10	5	-0.39	30616885	12042	77.10	2560	2560	2535	3305	1785	2545	2543.04	2.60	-584	2551	2547	2541	2537	2531	2550	2540	200	760	500	1830	5	1	40000000	1014	5.33	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.55	N	002200	500	200 억	1040811	N	N	61	N	N
131	20240709	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-5	5	-0.20	22445820	8821	56.48	2560	2560	2535	3305	1785	2545	2544.59	2.60	-528	2551	2547	2541	2537	2531	2550	2540	200	760	500	1830	5	1	40000000	1016	5.34	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.55	N	002200	500	200 억	1040811	N	N	81	N	N
132	20240709	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	16827265	6610	42.32	2560	2560	2535	3305	1785	2545	2545.73	2.60	-504	2551	2547	2541	2537	2531	2550	2540	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.55	N	002200	500	200 억	1040811	N	N	81	N	N
133	20240709	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-5	5	-0.20	10720735	4210	26.96	2560	2560	2535	3305	1785	2545	2546.49	2.60	-384	2551	2547	2541	2537	2531	2550	2540	200	760	500	1830	5	1	40000000	1016	5.34	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.55	N	002200	500	200 억	1040811	N	N	81	N	N
134	20240709	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	8400215	3298	21.12	2560	2560	2535	3305	1785	2545	2547.06	2.60	-89	2551	2547	2541	2537	2531	2550	2540	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.55	N	002200	500	200 억	1040811	N	N	81	N	N
135	20240709	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	8064075	3166	20.27	2560	2560	2535	3305	1785	2545	2547.09	2.60	-89	2551	2547	2541	2537	2531	2550	2540	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.55	N	002200	500	200 억	1040811	N	N	81	N	N
136	20240709	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	5	2	0.20	2625310	1026	6.57	2560	2560	2545	3305	1785	2545	2558.78	2.60	-89	2551	2547	2541	2537	2531	2550	2540	200	760	500	1830	5	1	40000000	1020	5.36	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.14	2525	20240703	0.99	3440	-25.87	20240110	2525	0.99	20240703	3650	-30.14	20231122	2525	0.99	20240703	1.55	N	002200	500	200 억	1040811	N	N	81	N	N
137	20240709	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	15	2	0.59	127625	50	0.32	2560	2560	2545	3305	1785	2545	2552.50	2.60	-25	2551	2547	2541	2537	2531	2550	2540	200	760	500	1830	5	1	40000000	1024	5.38	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.86	2525	20240703	1.39	3440	-25.58	20240110	2525	1.39	20240703	3650	-29.86	20231122	2525	1.39	20240703	1.55	N	002200	500	200 억	1040811	N	N	81	N	N
138	20240708	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	5	2	0.20	39669025	15618	190.98	2540	2545	2535	3300	1780	2540	2539.96	2.61	-1321	2570	2555	2545	2530	2520	2550	2525	200	760	500	1820	5	1	40000000	1018	5.35	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.56	N	002200	500	200 억	1042086	N	N	81	N	N
139	20240708	150128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	5	2	0.20	39165140	15420	188.55	2540	2545	2535	3300	1780	2540	2539.89	2.61	-1248	2570	2555	2545	2530	2520	2550	2525	200	760	500	1820	5	1	40000000	1018	5.35	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.56	N	002200	500	200 억	1042086	N	N	80	N	N
140	20240708	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	5	2	0.20	38086600	14996	183.37	2540	2545	2535	3300	1780	2540	2539.78	2.61	-1124	2570	2555	2545	2530	2520	2550	2525	200	760	500	1820	5	1	40000000	1018	5.35	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.56	N	002200	500	200 억	1042086	N	N	80	N	N
141	20240708	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	19956275	7859	96.10	2540	2545	2535	3300	1780	2540	2539.29	2.61	-918	2570	2555	2545	2530	2520	2550	2525	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.56	N	002200	500	200 억	1042086	N	N	80	N	N
142	20240708	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	-5	5	-0.20	19621070	7727	94.49	2540	2545	2535	3300	1780	2540	2539.29	2.61	-918	2570	2555	2545	2530	2520	2550	2525	200	760	500	1820	5	1	40000000	1014	5.33	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.56	N	002200	500	200 억	1042086	N	N	80	N	N
143	20240708	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	17282610	6806	83.22	2540	2545	2535	3300	1780	2540	2539.32	2.61	-739	2570	2555	2545	2530	2520	2550	2525	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.56	N	002200	500	200 억	1042086	N	N	80	N	N
144	20240708	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	11263765	4436	54.24	2540	2545	2535	3300	1780	2540	2539.17	2.61	-743	2570	2555	2545	2530	2520	2550	2525	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.56	N	002200	500	200 억	1042086	N	N	80	N	N
145	20240708	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	492760	194	2.37	2540	2540	2540	3300	1780	2540	2540.00	2.61	-33	2570	2555	2545	2530	2520	2550	2525	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.56	N	002200	500	200 억	1042086	N	N	80	N	N
146	20240705	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	20760290	8178	49.06	2560	2560	2535	3295	1775	2535	2538.55	2.61	-1369	2575	2555	2540	2520	2505	2547	2512	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.56	N	002200	500	200 억	1043327	N	N	80	N	N
147	20240705	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	0	3	0.00	16112555	6346	38.07	2560	2560	2535	3295	1775	2535	2539.01	2.61	-1225	2575	2555	2540	2520	2505	2547	2512	200	760	500	1820	5	1	40000000	1014	5.33	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.56	N	002200	500	200 억	1043327	N	N	43	N	N
148	20240705	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	0	3	0.00	14639155	5765	34.58	2560	2560	2535	3295	1775	2535	2539.32	2.61	-1193	2575	2555	2540	2520	2505	2547	2512	200	760	500	1820	5	1	40000000	1014	5.33	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.56	N	002200	500	200 억	1043327	N	N	43	N	N
149	20240705	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	10	2	0.39	11161925	4395	26.36	2560	2560	2535	3295	1775	2535	2539.69	2.61	-1160	2575	2555	2540	2520	2505	2547	2512	200	760	500	1820	5	1	40000000	1018	5.35	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.56	N	002200	500	200 억	1043327	N	N	43	N	N
150	20240705	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	0	3	0.00	6181415	2434	14.60	2560	2560	2535	3295	1775	2535	2539.61	2.61	-825	2575	2555	2540	2520	2505	2547	2512	200	760	500	1820	5	1	40000000	1014	5.33	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.56	N	002200	500	200 억	1043327	N	N	43	N	N
151	20240705	110127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	10	2	0.39	2911770	1146	6.87	2560	2560	2535	3295	1775	2535	2540.81	2.61	-789	2575	2555	2540	2520	2505	2547	2512	200	760	500	1820	5	1	40000000	1018	5.35	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.27	2525	20240703	0.79	3440	-26.02	20240110	2525	0.79	20240703	3650	-30.27	20231122	2525	0.79	20240703	1.56	N	002200	500	200 억	1043327	N	N	43	N	N
152	20240705	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	1904885	750	4.50	2560	2560	2535	3295	1775	2535	2539.85	2.61	-626	2575	2555	2540	2520	2505	2547	2512	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.56	N	002200	500	200 억	1043327	N	N	43	N	N
153	20240705	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	0	3	0.00	169945	67	0.40	2560	2560	2535	3295	1775	2535	2536.49	2.61	-62	2575	2555	2540	2520	2505	2547	2512	200	760	500	1820	5	1	40000000	1014	5.33	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.56	N	002200	500	200 억	1043327	N	N	43	N	N
154	20240704	160128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	0	3	0.00	42272685	16616	62.92	2560	2560	2525	3295	1775	2535	2544.10	2.61	-2376	2568	2551	2538	2521	2508	2545	2515	200	760	500	1820	5	1	40000000	1014	5.33	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.55	2525	20240704	0.40	3440	-26.31	20240110	2525	0.40	20240704	3650	-30.55	20231122	2525	0.40	20240704	1.56	N	002200	500	200 억	1045707	N	N	43	N	N
155	20240704	150128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	41739700	16406	62.13	2560	2560	2525	3295	1775	2535	2544.17	2.61	-2350	2568	2551	2538	2521	2508	2545	2515	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.41	2525	20240704	0.59	3440	-26.16	20240110	2525	0.59	20240704	3650	-30.41	20231122	2525	0.59	20240704	1.56	N	002200	500	200 억	1045707	N	N	36	N	N
156	20240704	140127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2555	20	2	0.79	39331950	15461	58.55	2560	2560	2525	3295	1775	2535	2543.95	2.61	-2291	2568	2551	2538	2521	2508	2545	2515	200	760	500	1820	5	1	40000000	1022	5.37	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.00	2525	20240704	1.19	3440	-25.73	20240110	2525	1.19	20240704	3650	-30.00	20231122	2525	1.19	20240704	1.56	N	002200	500	200 억	1045707	N	N	36	N	N
157	20240704	130128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2545	10	2	0.39	19012660	7483	28.34	2560	2560	2525	3295	1775	2535	2540.78	2.61	-1349	2568	2551	2538	2521	2508	2545	2515	200	760	500	1820	5	1	40000000	1018	5.35	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.27	2525	20240704	0.79	3440	-26.02	20240110	2525	0.79	20240704	3650	-30.27	20231122	2525	0.79	20240704	1.56	N	002200	500	200 억	1045707	N	N	36	N	N
158	20240704	120128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	0	3	0.00	15408210	6062	22.96	2560	2560	2525	3295	1775	2535	2541.77	2.61	-1270	2568	2551	2538	2521	2508	2545	2515	200	760	500	1820	5	1	40000000	1014	5.33	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.55	2525	20240704	0.40	3440	-26.31	20240110	2525	0.40	20240704	3650	-30.55	20231122	2525	0.40	20240704	1.56	N	002200	500	200 억	1045707	N	N	36	N	N
159	20240704	110128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2550	15	2	0.59	11012160	4334	16.41	2560	2560	2525	3295	1775	2535	2540.88	2.61	-725	2568	2551	2538	2521	2508	2545	2515	200	760	500	1820	5	1	40000000	1020	5.36	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.14	2525	20240704	0.99	3440	-25.87	20240110	2525	0.99	20240704	3650	-30.14	20231122	2525	0.99	20240704	1.56	N	002200	500	200 억	1045707	N	N	36	N	N
160	20240704	100127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	5	2	0.20	4517875	1776	6.73	2560	2560	2530	3295	1775	2535	2543.85	2.61	-577	2568	2551	2538	2521	2508	2545	2515	200	760	500	1820	5	1	40000000	1016	5.34	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.41	2525	20240703	0.59	3440	-26.16	20240110	2525	0.59	20240703	3650	-30.41	20231122	2525	0.59	20240703	1.56	N	002200	500	200 억	1045707	N	N	36	N	N
161	20240704	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	20	2	0.79	1172790	459	1.74	2560	2560	2555	3295	1775	2535	2555.10	2.61	-451	2568	2551	2538	2521	2508	2545	2515	200	760	500	1820	5	1	40000000	1022	5.37	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.00	2525	20240703	1.19	3440	-25.73	20240110	2525	1.19	20240703	3650	-30.00	20231122	2525	1.19	20240703	1.56	N	002200	500	200 억	1045707	N	N	36	N	N
162	20240703	160127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	-20	5	-0.78	66672800	26307	64.72	2555	2555	2525	3320	1790	2555	2534.41	2.64	-6290	2618	2586	2558	2526	2498	2572	2512	200	765	500	1830	5	1	40000000	1014	5.33	0.34	12	0.07	476.00	7521.00	3650	20231122	-30.55	2525	20240703	0.40	3440	-26.31	20240110	2525	0.40	20240703	3650	-30.55	20231122	2525	0.40	20240703	1.54	N	002200	500	200 억	1054246	N	N	36	N	N
163	20240703	150128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2530	-25	5	-0.98	65177865	25717	63.27	2555	2555	2525	3320	1790	2555	2534.43	2.64	-6171	2618	2586	2558	2526	2498	2572	2512	200	765	500	1830	5	1	40000000	1012	5.32	0.34	12	0.06	476.00	7521.00	3650	20231122	-30.68	2525	20240703	0.20	3440	-26.45	20240110	2525	0.20	20240703	3650	-30.68	20231122	2525	0.20	20240703	1.54	N	002200	500	200 억	1054246	N	N	43	N	N
164	20240703	140128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2530	-25	5	-0.98	54389940	21460	52.79	2555	2555	2525	3320	1790	2555	2534.48	2.64	-6508	2618	2586	2558	2526	2498	2572	2512	200	765	500	1830	5	1	40000000	1012	5.32	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.68	2525	20240703	0.20	3440	-26.45	20240110	2525	0.20	20240703	3650	-30.68	20231122	2525	0.20	20240703	1.54	N	002200	500	200 억	1054246	N	N	43	N	N
165	20240703	130127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	-20	5	-0.78	48681955	19203	47.24	2555	2555	2530	3320	1790	2555	2535.12	2.64	-6923	2618	2586	2558	2526	2498	2572	2512	200	765	500	1830	5	1	40000000	1014	5.33	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.55	2530	20240703	0.20	3440	-26.31	20240110	2530	0.20	20240703	3650	-30.55	20231122	2530	0.20	20240703	1.54	N	002200	500	200 억	1054246	N	N	43	N	N
166	20240703	120127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	-20	5	-0.78	36734915	14482	35.63	2555	2555	2530	3320	1790	2555	2536.59	2.64	-7261	2618	2586	2558	2526	2498	2572	2512	200	765	500	1830	5	1	40000000	1014	5.33	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.55	2530	20240703	0.20	3440	-26.31	20240110	2530	0.20	20240703	3650	-30.55	20231122	2530	0.20	20240703	1.54	N	002200	500	200 억	1054246	N	N	43	N	N
167	20240703	110128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	-20	5	-0.78	34116720	13448	33.08	2555	2555	2530	3320	1790	2555	2536.94	2.64	-7603	2618	2586	2558	2526	2498	2572	2512	200	765	500	1830	5	1	40000000	1014	5.33	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.55	2530	20240703	0.20	3440	-26.31	20240110	2530	0.20	20240703	3650	-30.55	20231122	2530	0.20	20240703	1.54	N	002200	500	200 억	1054246	N	N	43	N	N
168	20240703	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	-10	5	-0.39	13718015	5396	13.27	2555	2555	2535	3320	1790	2555	2542.26	2.64	-3203	2618	2586	2558	2526	2498	2572	2512	200	765	500	1830	5	1	40000000	1018	5.35	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.27	2530	20240702	0.59	3440	-26.02	20240110	2530	0.59	20240702	3650	-30.27	20231122	2530	0.59	20240702	1.54	N	002200	500	200 억	1054246	N	N	43	N	N
169	20240703	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	0	3	0.00	684740	268	0.66	2555	2555	2555	3320	1790	2555	2555.00	2.64	1	2618	2586	2558	2526	2498	2572	2512	200	765	500	1830	5	1	40000000	1022	5.37	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.00	2530	20240702	0.99	3440	-25.73	20240110	2530	0.99	20240702	3650	-30.00	20231122	2530	0.99	20240702	1.54	N	002200	500	200 억	1054246	N	N	43	N	N
170	20240702	160127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2555	-15	5	-0.58	101987130	40140	190.18	2590	2590	2530	3340	1800	2570	2540.78	2.67	-14053	2596	2582	2561	2547	2526	2590	2555	200	770	500	1850	5	1	40000000	1022	5.37	0.34	12	0.10	476.00	7521.00	3650	20231122	-30.00	2530	20240702	0.99	3440	-25.73	20240110	2530	0.99	20240702	3650	-30.00	20231122	2530	0.99	20240702	1.54	N	002200	500	200 억	1068303	N	N	43	N	N
171	20240702	150127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2555	-15	5	-0.58	91188980	35888	170.04	2590	2590	2530	3340	1800	2570	2540.93	2.67	-10775	2596	2582	2561	2547	2526	2590	2555	200	770	500	1850	5	1	40000000	1022	5.37	0.34	12	0.09	476.00	7521.00	3650	20231122	-30.00	2530	20240702	0.99	3440	-25.73	20240110	2530	0.99	20240702	3650	-30.00	20231122	2530	0.99	20240702	1.54	N	002200	500	200 억	1068303	N	N	48	N	N
172	20240702	140127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2535	-35	5	-1.36	76354985	30033	142.30	2590	2590	2530	3340	1800	2570	2542.37	2.67	-10697	2596	2582	2561	2547	2526	2590	2555	200	770	500	1850	5	1	40000000	1014	5.33	0.34	12	0.08	476.00	7521.00	3650	20231122	-30.55	2530	20240702	0.20	3440	-26.31	20240110	2530	0.20	20240702	3650	-30.55	20231122	2530	0.20	20240702	1.54	N	002200	500	200 억	1068303	N	N	48	N	N
173	20240702	130128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2540	-30	5	-1.17	74052935	29125	137.99	2590	2590	2530	3340	1800	2570	2542.59	2.67	-10498	2596	2582	2561	2547	2526	2590	2555	200	770	500	1850	5	1	40000000	1016	5.34	0.34	12	0.07	476.00	7521.00	3650	20231122	-30.41	2530	20240702	0.40	3440	-26.16	20240110	2530	0.40	20240702	3650	-30.41	20231122	2530	0.40	20240702	1.54	N	002200	500	200 억	1068303	N	N	48	N	N
174	20240702	120128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2540	-30	5	-1.17	54290570	21335	101.08	2590	2590	2530	3340	1800	2570	2544.67	2.67	-5743	2596	2582	2561	2547	2526	2590	2555	200	770	500	1850	5	1	40000000	1016	5.34	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.41	2530	20240702	0.40	3440	-26.16	20240110	2530	0.40	20240702	3650	-30.41	20231122	2530	0.40	20240702	1.54	N	002200	500	200 억	1068303	N	N	48	N	N
175	20240702	110127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2545	-25	5	-0.97	33341995	13089	62.02	2590	2590	2530	3340	1800	2570	2547.33	2.67	-2932	2596	2582	2561	2547	2526	2590	2555	200	770	500	1850	5	1	40000000	1018	5.35	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.27	2530	20240702	0.59	3440	-26.02	20240110	2530	0.59	20240702	3650	-30.27	20231122	2530	0.59	20240702	1.54	N	002200	500	200 억	1068303	N	N	48	N	N
176	20240702	100127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-20	5	-0.78	14423485	5637	26.71	2590	2590	2550	3340	1800	2570	2558.72	2.67	-2871	2596	2582	2561	2547	2526	2590	2555	200	770	500	1850	5	1	40000000	1020	5.36	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.14	2540	20240611	0.39	3440	-25.87	20240110	2540	0.39	20240611	3650	-30.14	20231122	2540	0.39	20240611	1.54	N	002200	500	200 억	1068303	N	N	48	N	N
177	20240702	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	20	2	0.78	264180	102	0.48	2590	2590	2590	3340	1800	2570	2590.00	2.67	-15	2596	2582	2561	2547	2526	2590	2555	200	770	500	1850	5	1	40000000	1036	5.44	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.04	2540	20240611	1.97	3440	-24.71	20240110	2540	1.97	20240611	3650	-29.04	20231122	2540	1.97	20240611	1.54	N	002200	500	200 억	1068303	N	N	48	N	N
178	20240701	160128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2570	25	2	0.98	53884925	21105	97.30	2545	2575	2540	3305	1785	2545	2553.18	2.68	-1873	2598	2571	2558	2531	2518	2565	2525	200	760	500	1830	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2540	20240701	1.18	3440	-25.29	20240110	2540	1.18	20240701	3650	-29.59	20231122	2540	1.18	20240701	1.55	N	002200	500	200 억	1070182	N	N	48	N	N
179	20240701	150128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2570	25	2	0.98	51875605	20323	93.69	2545	2575	2540	3305	1785	2545	2552.56	2.68	-1811	2598	2571	2558	2531	2518	2565	2525	200	760	500	1830	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2540	20240701	1.18	3440	-25.29	20240110	2540	1.18	20240701	3650	-29.59	20231122	2540	1.18	20240701	1.55	N	002200	500	200 억	1070182	N	N	39	N	N
180	20240701	140127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2570	25	2	0.98	50650415	19846	91.49	2545	2575	2540	3305	1785	2545	2552.17	2.68	-1740	2598	2571	2558	2531	2518	2565	2525	200	760	500	1830	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2540	20240701	1.18	3440	-25.29	20240110	2540	1.18	20240701	3650	-29.59	20231122	2540	1.18	20240701	1.55	N	002200	500	200 억	1070182	N	N	39	N	N
181	20240701	130127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2570	25	2	0.98	49746725	19494	89.87	2545	2575	2540	3305	1785	2545	2551.90	2.68	-1661	2598	2571	2558	2531	2518	2565	2525	200	760	500	1830	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2540	20240701	1.18	3440	-25.29	20240110	2540	1.18	20240701	3650	-29.59	20231122	2540	1.18	20240701	1.55	N	002200	500	200 억	1070182	N	N	39	N	N
182	20240701	120128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2570	25	2	0.98	47563420	18641	85.94	2545	2575	2540	3305	1785	2545	2551.55	2.68	-1194	2598	2571	2558	2531	2518	2565	2525	200	760	500	1830	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2540	20240701	1.18	3440	-25.29	20240110	2540	1.18	20240701	3650	-29.59	20231122	2540	1.18	20240701	1.55	N	002200	500	200 억	1070182	N	N	39	N	N
183	20240701	110127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2560	15	2	0.59	44125985	17300	79.76	2545	2570	2540	3305	1785	2545	2550.63	2.68	-714	2598	2571	2558	2531	2518	2565	2525	200	760	500	1830	5	1	40000000	1024	5.38	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.86	2540	20240701	0.79	3440	-25.58	20240110	2540	0.79	20240701	3650	-29.86	20231122	2540	0.79	20240701	1.55	N	002200	500	200 억	1070182	N	N	39	N	N
184	20240701	100127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	21262490	8361	38.55	2545	2560	2540	3305	1785	2545	2543.06	2.68	-333	2598	2571	2558	2531	2518	2565	2525	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.27	2540	20240701	0.20	3440	-26.02	20240110	2540	0.20	20240701	3650	-30.27	20231122	2540	0.20	20240701	1.55	N	002200	500	200 억	1070182	N	N	39	N	N
185	20240701	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	5	2	0.20	791500	311	1.43	2545	2550	2545	3305	1785	2545	2545.02	2.68	-76	2598	2571	2558	2531	2518	2565	2525	200	760	500	1830	5	1	40000000	1020	5.36	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.14	2540	20240611	0.39	3440	-25.87	20240110	2540	0.39	20240611	3650	-30.14	20231122	2540	0.39	20240611	1.55	N	002200	500	200 억	1070182	N	N	39	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History