KissMeData/002200/price/prices-20240501.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-5	5	-0.19	54883275	21414	69.32	2570	2580	2555	3340	1800	2570	2562.95	2.71	0	-930	2596	2582	2566	2552	2536	2590	2560	200	770	500	1850	5	1	40000000	1026	5.39	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.57	N	002200	500	200 억		1085282	N	N	0	N	00	N
3	20240531	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-5	5	-0.19	43885680	17127	55.45	2570	2580	2555	3340	1800	2570	2562.37	2.71	0	-930	2596	2582	2566	2552	2536	2590	2560	200	770	500	1850	5	1	40000000	1026	5.39	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.57	N	002200	500	200 억		1085282	N	N	0	N	00	N
4	20240531	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-5	5	-0.19	36931425	14416	46.67	2570	2580	2555	3340	1800	2570	2561.84	2.71	0	-598	2596	2582	2566	2552	2536	2590	2560	200	770	500	1850	5	1	40000000	1026	5.39	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.57	N	002200	500	200 억		1085282	N	N	0	N	00	N
5	20240531	130130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-10	5	-0.39	31869740	12442	40.28	2570	2580	2555	3340	1800	2570	2561.46	2.71	0	-498	2596	2582	2566	2552	2536	2590	2560	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.57	N	002200	500	200 억		1085282	N	N	0	N	00	N
6	20240531	120131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	26658905	10409	33.70	2570	2580	2555	3340	1800	2570	2561.14	2.71	0	-325	2596	2582	2566	2552	2536	2590	2560	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.45	2545	20240529	1.18	3440	-25.15	20240110	2545	1.18	20240529	3650	-29.45	20231122	2545	1.18	20240529	1.57	N	002200	500	200 억		1085282	N	N	0	N	00	N
7	20240531	110131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	0	3	0.00	22881740	8936	28.93	2570	2580	2555	3340	1800	2570	2560.62	2.71	0	-355	2596	2582	2566	2552	2536	2590	2560	200	770	500	1850	5	1	40000000	1028	5.40	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.59	2545	20240529	0.98	3440	-25.29	20240110	2545	0.98	20240529	3650	-29.59	20231122	2545	0.98	20240529	1.57	N	002200	500	200 억		1085282	N	N	0	N	00	N
8	20240531	100131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	0	3	0.00	14160950	5532	17.91	2570	2580	2555	3340	1800	2570	2559.82	2.71	0	-10	2596	2582	2566	2552	2536	2590	2560	200	770	500	1850	5	1	40000000	1028	5.40	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.59	2545	20240529	0.98	3440	-25.29	20240110	2545	0.98	20240529	3650	-29.59	20231122	2545	0.98	20240529	1.57	N	002200	500	200 억		1085282	N	N	0	N	00	N
9	20240531	090131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	0	3	0.00	2570	1	0.00	2570	2570	2570	3340	1800	2570	2570.00	2.71	0	0	2596	2582	2566	2552	2536	2590	2560	200	770	500	1850	5	1	40000000	1028	5.40	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.59	2545	20240529	0.98	3440	-25.29	20240110	2545	0.98	20240529	3650	-29.59	20231122	2545	0.98	20240529	1.57	N	002200	500	200 억		1085282	N	N	0	N	00	N
10	20240530	160130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-10	5	-0.39	79012595	30860	41.42	2560	2580	2550	3350	1810	2580	2560.36	2.74	0	-10466	2630	2605	2575	2550	2520	2590	2535	200	770	500	1850	5	1	40000000	1028	5.40	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.59	2545	20240529	0.98	3440	-25.29	20240110	2545	0.98	20240529	3650	-29.59	20231122	2545	0.98	20240529	1.57	N	002200	500	200 억		1095777	N	N	2	N	00	N
11	20240530	150131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	73734850	28805	38.66	2560	2580	2550	3350	1810	2580	2559.79	2.74	0	-9965	2630	2605	2575	2550	2520	2590	2535	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.07	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.57	N	002200	500	200 억		1095777	N	N	2	N	00	N
12	20240530	140131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	58162210	22702	30.47	2560	2580	2550	3350	1810	2580	2561.99	2.74	0	-5662	2630	2605	2575	2550	2520	2590	2535	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.57	N	002200	500	200 억		1095777	N	N	2	N	00	N
13	20240530	130130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-10	5	-0.39	55358125	21607	29.00	2560	2580	2550	3350	1810	2580	2562.05	2.74	0	-5008	2630	2605	2575	2550	2520	2590	2535	200	770	500	1850	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2545	20240529	0.98	3440	-25.29	20240110	2545	0.98	20240529	3650	-29.59	20231122	2545	0.98	20240529	1.57	N	002200	500	200 억		1095777	N	N	2	N	00	N
14	20240530	120130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	34969530	13668	18.35	2560	2580	2550	3350	1810	2580	2558.50	2.74	0	-2390	2630	2605	2575	2550	2520	2590	2535	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.57	N	002200	500	200 억		1095777	N	N	2	N	00	N
15	20240530	110131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	23565250	9204	12.35	2560	2580	2555	3350	1810	2580	2560.33	2.74	0	-2084	2630	2605	2575	2550	2520	2590	2535	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.57	N	002200	500	200 억		1095777	N	N	2	N	00	N
16	20240530	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	18918935	7390	9.92	2560	2580	2555	3350	1810	2580	2560.07	2.74	0	-1548	2630	2605	2575	2550	2520	2590	2535	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.57	N	002200	500	200 억		1095777	N	N	2	N	00	N
17	20240530	090131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	1472000	575	0.77	2560	2560	2560	3350	1810	2580	2560.00	2.74	0	29	2630	2605	2575	2550	2520	2590	2535	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.57	N	002200	500	200 억		1095777	N	N	2	N	00	N
18	20240529	160130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	191455200	74499	211.72	2600	2600	2545	3350	1810	2580	2567.77	2.74	0	-1340	2610	2595	2580	2565	2550	2602	2572	200	770	500	1850	5	1	40000000	1032	5.42	0.34	12	0.19	476.00	7521.00	3650	20231122	-29.32	2545	20240529	1.38	3440	-25.00	20240110	2545	1.38	20240529	3650	-29.32	20231122	2545	1.38	20240529	1.57	N	002200	500	200 억		1097145	N	N	2	N	00	N
19	20240529	150130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2575	-5	5	-0.19	181719110	70716	200.97	2600	2600	2545	3350	1810	2580	2567.38	2.74	0	-1185	2610	2595	2580	2565	2550	2602	2572	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.18	476.00	7521.00	3650	20231122	-29.45	2545	20240529	1.18	3440	-25.15	20240110	2545	1.18	20240529	3650	-29.45	20231122	2545	1.18	20240529	1.57	N	002200	500	200 억		1097145	N	N	0	N	00	N
20	20240529	140130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2565	-15	5	-0.58	176620920	68727	195.31	2600	2600	2545	3350	1810	2580	2567.53	2.74	0	-399	2610	2595	2580	2565	2550	2602	2572	200	770	500	1850	5	1	40000000	1026	5.39	0.34	12	0.17	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.57	N	002200	500	200 억		1097145	N	N	0	N	00	N
21	20240529	130130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	167538245	65172	185.21	2600	2600	2545	3350	1810	2580	2568.39	2.74	0	-643	2610	2595	2580	2565	2550	2602	2572	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.16	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.57	N	002200	500	200 억		1097145	N	N	0	N	00	N
22	20240529	120131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	5	2	0.19	63754540	24668	70.10	2600	2600	2580	3350	1810	2580	2589.52	2.74	0	-643	2610	2595	2580	2565	2550	2602	2572	200	770	500	1850	5	1	40000000	1034	5.43	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.57	N	002200	500	200 억		1097145	N	N	0	N	00	N
23	20240529	110130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	5	2	0.19	63426195	24541	69.74	2600	2600	2580	3350	1810	2580	2589.57	2.74	0	-637	2610	2595	2580	2565	2550	2602	2572	200	770	500	1850	5	1	40000000	1034	5.43	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.57	N	002200	500	200 억		1097145	N	N	0	N	00	N
24	20240529	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	15	2	0.58	47703095	18465	52.48	2600	2600	2585	3350	1810	2580	2591.60	2.74	0	-620	2610	2595	2580	2565	2550	2602	2572	200	770	500	1850	5	1	40000000	1038	5.45	0.35	12	0.05	476.00	7521.00	3650	20231122	-28.90	2555	20240417	1.57	3440	-24.56	20240110	2555	1.57	20240417	3650	-28.90	20231122	2555	1.57	20240417	1.57	N	002200	500	200 억		1097145	N	N	0	N	00	N
25	20240529	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	20	2	0.78	34174350	13244	37.64	2600	2600	2595	3350	1810	2580	2599.80	2.74	0	-2	2610	2595	2580	2565	2550	2602	2572	200	770	500	1850	5	1	40000000	1040	5.46	0.35	12	0.03	476.00	7521.00	3650	20231122	-28.77	2555	20240417	1.76	3440	-24.42	20240110	2555	1.76	20240417	3650	-28.77	20231122	2555	1.76	20240417	1.57	N	002200	500	200 억		1097145	N	N	0	N	00	N
26	20240528	160130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	90596010	35180	110.51	2575	2595	2565	3360	1810	2585	2575.21	2.75	0	-1670	2621	2602	2591	2572	2561	2597	2567	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.09	476.00	7521.00	3650	20231122	-29.32	2555	20240417	0.98	3440	-25.00	20240110	2555	0.98	20240417	3650	-29.32	20231122	2555	0.98	20240417	1.59	N	002200	500	200 억		1098053	N	N	0	N	00	N
27	20240528	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-10	5	-0.39	83960605	32608	102.43	2575	2595	2565	3360	1810	2585	2574.85	2.75	0	-1571	2621	2602	2591	2572	2561	2597	2567	200	775	500	1860	5	1	40000000	1030	5.41	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.59	N	002200	500	200 억		1098053	N	N	0	N	00	N
28	20240528	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	64786280	25153	79.02	2575	2595	2565	3360	1810	2585	2575.69	2.75	0	-1440	2621	2602	2591	2572	2561	2597	2567	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.59	N	002200	500	200 억		1098053	N	N	0	N	00	N
29	20240528	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	55459475	21544	67.68	2575	2595	2565	3360	1810	2585	2574.24	2.75	0	-1424	2621	2602	2591	2572	2561	2597	2567	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.59	N	002200	500	200 억		1098053	N	N	0	N	00	N
30	20240528	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-10	5	-0.39	42334040	16459	51.70	2575	2595	2565	3360	1810	2585	2572.09	2.75	0	-218	2621	2602	2591	2572	2561	2597	2567	200	775	500	1860	5	1	40000000	1030	5.41	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.59	N	002200	500	200 억		1098053	N	N	0	N	00	N
31	20240528	110130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-15	5	-0.58	32475425	12624	39.66	2575	2595	2565	3360	1810	2585	2572.51	2.75	0	2	2621	2602	2591	2572	2561	2597	2567	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.59	2555	20240417	0.59	3440	-25.29	20240110	2555	0.59	20240417	3650	-29.59	20231122	2555	0.59	20240417	1.59	N	002200	500	200 억		1098053	N	N	0	N	00	N
32	20240528	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-10	5	-0.39	14445835	5609	17.62	2575	2595	2570	3360	1810	2585	2575.47	2.75	0	3	2621	2602	2591	2572	2561	2597	2567	200	775	500	1860	5	1	40000000	1030	5.41	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.59	N	002200	500	200 억		1098053	N	N	0	N	00	N
33	20240528	090130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-10	5	-0.39	1720110	668	2.10	2575	2580	2575	3360	1810	2585	2575.01	2.75	0	4	2621	2602	2591	2572	2561	2597	2567	200	775	500	1860	5	1	40000000	1030	5.41	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.59	N	002200	500	200 억		1098053	N	N	0	N	00	N
34	20240527	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-10	5	-0.39	82415770	31833	124.50	2610	2610	2580	3370	1820	2595	2589.01	2.75	0	-2368	2621	2607	2586	2572	2551	2615	2580	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.63	N	002200	500	200 억		1100267	N	N	0	N	00	N
35	20240527	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-5	5	-0.19	72601905	28048	109.70	2610	2610	2580	3370	1820	2595	2588.49	2.75	0	-1911	2621	2607	2586	2572	2551	2615	2580	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.07	476.00	7521.00	3650	20231122	-29.04	2555	20240417	1.37	3440	-24.71	20240110	2555	1.37	20240417	3650	-29.04	20231122	2555	1.37	20240417	1.63	N	002200	500	200 억		1100267	N	N	0	N	00	N
36	20240527	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-10	5	-0.39	62824430	24268	94.91	2610	2610	2580	3370	1820	2595	2588.78	2.75	0	-953	2621	2607	2586	2572	2551	2615	2580	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.63	N	002200	500	200 억		1100267	N	N	0	N	00	N
37	20240527	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-10	5	-0.39	51337955	19825	77.54	2610	2610	2580	3370	1820	2595	2589.56	2.75	0	-693	2621	2607	2586	2572	2551	2615	2580	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.63	N	002200	500	200 억		1100267	N	N	0	N	00	N
38	20240527	120130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-5	5	-0.19	43210685	16681	65.24	2610	2610	2585	3370	1820	2595	2590.41	2.75	0	-693	2621	2607	2586	2572	2551	2615	2580	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.04	2555	20240417	1.37	3440	-24.71	20240110	2555	1.37	20240417	3650	-29.04	20231122	2555	1.37	20240417	1.63	N	002200	500	200 억		1100267	N	N	0	N	00	N
39	20240527	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-5	5	-0.19	34905670	13474	52.70	2610	2610	2585	3370	1820	2595	2590.59	2.75	0	-693	2621	2607	2586	2572	2551	2615	2580	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.04	2555	20240417	1.37	3440	-24.71	20240110	2555	1.37	20240417	3650	-29.04	20231122	2555	1.37	20240417	1.63	N	002200	500	200 억		1100267	N	N	0	N	00	N
40	20240527	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-5	5	-0.19	18988190	7326	28.65	2610	2610	2585	3370	1820	2595	2591.89	2.75	0	-693	2621	2607	2586	2572	2551	2615	2580	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.04	2555	20240417	1.37	3440	-24.71	20240110	2555	1.37	20240417	3650	-29.04	20231122	2555	1.37	20240417	1.63	N	002200	500	200 억		1100267	N	N	0	N	00	N
41	20240527	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	15	2	0.58	1122300	430	1.68	2610	2610	2610	3370	1820	2595	2610.00	2.75	0	0	2621	2607	2586	2572	2551	2615	2580	200	775	500	1860	5	1	40000000	1044	5.48	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.49	2555	20240417	2.15	3440	-24.13	20240110	2555	2.15	20240417	3650	-28.49	20231122	2555	2.15	20240417	1.63	N	002200	500	200 억		1100267	N	N	0	N	00	N
42	20240524	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	25	2	0.97	65915595	25562	42.23	2585	2600	2565	3340	1800	2570	2578.65	2.75	0	-1495	2630	2600	2580	2550	2530	2590	2540	200	770	500	1850	5	1	40000000	1038	5.45	0.35	12	0.06	476.00	7521.00	3650	20231122	-28.90	2555	20240417	1.57	3440	-24.56	20240110	2555	1.57	20240417	3650	-28.90	20231122	2555	1.57	20240417	1.65	N	002200	500	200 억		1101790	N	N	0	N	00	N
43	20240524	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	20	2	0.78	65049685	25228	41.68	2585	2600	2565	3340	1800	2570	2578.47	2.75	0	-1601	2630	2600	2580	2550	2530	2590	2540	200	770	500	1850	5	1	40000000	1036	5.44	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.04	2555	20240417	1.37	3440	-24.71	20240110	2555	1.37	20240417	3650	-29.04	20231122	2555	1.37	20240417	1.65	N	002200	500	200 억		1101790	N	N	0	N	00	N
44	20240524	140127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	25	2	0.97	60872175	23610	39.01	2585	2600	2565	3340	1800	2570	2578.24	2.75	0	-1635	2630	2600	2580	2550	2530	2590	2540	200	770	500	1850	5	1	40000000	1038	5.45	0.35	12	0.06	476.00	7521.00	3650	20231122	-28.90	2555	20240417	1.57	3440	-24.56	20240110	2555	1.57	20240417	3650	-28.90	20231122	2555	1.57	20240417	1.65	N	002200	500	200 억		1101790	N	N	0	N	00	N
45	20240524	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	10	2	0.39	27485625	10690	17.66	2585	2585	2565	3340	1800	2570	2571.15	2.75	0	-2345	2630	2600	2580	2550	2530	2590	2540	200	770	500	1850	5	1	40000000	1032	5.42	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.32	2555	20240417	0.98	3440	-25.00	20240110	2555	0.98	20240417	3650	-29.32	20231122	2555	0.98	20240417	1.65	N	002200	500	200 억		1101790	N	N	0	N	00	N
46	20240524	120127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	24524150	9541	15.76	2585	2585	2565	3340	1800	2570	2570.40	2.75	0	-2251	2630	2600	2580	2550	2530	2590	2540	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.65	N	002200	500	200 억		1101790	N	N	0	N	00	N
47	20240524	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	20090000	7819	12.92	2585	2585	2565	3340	1800	2570	2569.38	2.75	0	-2321	2630	2600	2580	2550	2530	2590	2540	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.65	N	002200	500	200 억		1101790	N	N	0	N	00	N
48	20240524	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	12985740	5051	8.34	2585	2585	2565	3340	1800	2570	2570.92	2.75	0	-1820	2630	2600	2580	2550	2530	2590	2540	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.65	N	002200	500	200 억		1101790	N	N	0	N	00	N
49	20240524	090127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	15	2	0.58	74965	29	0.05	2585	2585	2585	3340	1800	2570	2585.00	2.75	0	-4	2630	2600	2580	2550	2530	2590	2540	200	770	500	1850	5	1	40000000	1034	5.43	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.65	N	002200	500	200 억		1101790	N	N	0	N	00	N
50	20240523	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-10	5	-0.39	155530030	60528	129.27	2610	2610	2560	3350	1810	2580	2569.55	2.77	0	-4424	2630	2605	2585	2560	2540	2602	2557	200	770	500	1850	5	1	40000000	1028	5.40	0.34	12	0.15	476.00	7521.00	3650	20231122	-29.59	2555	20240417	0.59	3440	-25.29	20240110	2555	0.59	20240417	3650	-29.59	20231122	2555	0.59	20240417	1.68	N	002200	500	200 억		1106037	N	N	1	N	00	N
51	20240523	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-10	5	-0.39	149767760	58281	124.47	2610	2610	2560	3350	1810	2580	2569.75	2.77	0	-3263	2630	2605	2585	2560	2540	2602	2557	200	770	500	1850	5	1	40000000	1028	5.40	0.34	12	0.15	476.00	7521.00	3650	20231122	-29.59	2555	20240417	0.59	3440	-25.29	20240110	2555	0.59	20240417	3650	-29.59	20231122	2555	0.59	20240417	1.68	N	002200	500	200 억		1106037	N	N	1	N	00	N
52	20240523	140127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-5	5	-0.19	127550165	49612	105.95	2610	2610	2560	3350	1810	2580	2570.95	2.77	0	-3263	2630	2605	2585	2560	2540	2602	2557	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.12	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.68	N	002200	500	200 억		1106037	N	N	1	N	00	N
53	20240523	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-5	5	-0.19	114074930	44371	94.76	2610	2610	2560	3350	1810	2580	2570.93	2.77	0	-600	2630	2605	2585	2560	2540	2602	2557	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.11	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.68	N	002200	500	200 억		1106037	N	N	1	N	00	N
54	20240523	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	5	2	0.19	44899325	17419	37.20	2610	2610	2570	3350	1810	2580	2577.61	2.77	0	1527	2630	2605	2585	2560	2540	2602	2557	200	770	500	1850	5	1	40000000	1034	5.43	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.68	N	002200	500	200 억		1106037	N	N	1	N	00	N
55	20240523	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	5	2	0.19	42161520	16359	34.94	2610	2610	2570	3350	1810	2580	2577.27	2.77	0	1937	2630	2605	2585	2560	2540	2602	2557	200	770	500	1850	5	1	40000000	1034	5.43	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.68	N	002200	500	200 억		1106037	N	N	1	N	00	N
56	20240523	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-5	5	-0.19	37360200	14495	30.96	2610	2610	2570	3350	1810	2580	2577.45	2.77	0	1973	2630	2605	2585	2560	2540	2602	2557	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.45	2555	20240417	0.78	3440	-25.15	20240110	2555	0.78	20240417	3650	-29.45	20231122	2555	0.78	20240417	1.68	N	002200	500	200 억		1106037	N	N	1	N	00	N
57	20240523	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	30	2	1.16	26100	10	0.02	2610	2610	2610	3350	1810	2580	2610.00	2.77	0	-1	2630	2605	2585	2560	2540	2602	2557	200	770	500	1850	5	1	40000000	1044	5.48	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.49	2555	20240417	2.15	3440	-24.13	20240110	2555	2.15	20240417	3650	-28.49	20231122	2555	2.15	20240417	1.68	N	002200	500	200 억		1106037	N	N	1	N	00	N
58	20240522	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	119811180	46327	69.44	2580	2610	2565	3360	1810	2585	2586.21	2.76	0	420	2608	2596	2588	2576	2568	2592	2572	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.12	476.00	7521.00	3650	20231122	-29.32	2555	20240417	0.98	3440	-25.00	20240110	2555	0.98	20240417	3650	-29.32	20231122	2555	0.98	20240417	1.70	N	002200	500	200 억		1105695	N	N	1	N	00	N
59	20240522	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	114727225	44360	66.49	2580	2610	2565	3360	1810	2585	2586.28	2.76	0	-256	2608	2596	2588	2576	2568	2592	2572	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.11	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.70	N	002200	500	200 억		1105695	N	N	26	N	00	N
60	20240522	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	10	2	0.39	103605120	40066	60.05	2580	2610	2565	3360	1810	2585	2585.86	2.76	0	-172	2608	2596	2588	2576	2568	2592	2572	200	775	500	1860	5	1	40000000	1038	5.45	0.35	12	0.10	476.00	7521.00	3650	20231122	-28.90	2555	20240417	1.57	3440	-24.56	20240110	2555	1.57	20240417	3650	-28.90	20231122	2555	1.57	20240417	1.70	N	002200	500	200 억		1105695	N	N	26	N	00	N
61	20240522	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	92822615	35884	53.79	2580	2610	2565	3360	1810	2585	2586.74	2.76	0	-316	2608	2596	2588	2576	2568	2592	2572	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.09	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.70	N	002200	500	200 억		1105695	N	N	26	N	00	N
62	20240522	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	15	2	0.58	40913315	15804	23.69	2580	2610	2565	3360	1810	2585	2588.79	2.76	0	363	2608	2596	2588	2576	2568	2592	2572	200	775	500	1860	5	1	40000000	1040	5.46	0.35	12	0.04	476.00	7521.00	3650	20231122	-28.77	2555	20240417	1.76	3440	-24.42	20240110	2555	1.76	20240417	3650	-28.77	20231122	2555	1.76	20240417	1.70	N	002200	500	200 억		1105695	N	N	26	N	00	N
63	20240522	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	15	2	0.58	40019800	15460	23.17	2580	2610	2565	3360	1810	2585	2588.60	2.76	0	514	2608	2596	2588	2576	2568	2592	2572	200	775	500	1860	5	1	40000000	1040	5.46	0.35	12	0.04	476.00	7521.00	3650	20231122	-28.77	2555	20240417	1.76	3440	-24.42	20240110	2555	1.76	20240417	3650	-28.77	20231122	2555	1.76	20240417	1.70	N	002200	500	200 억		1105695	N	N	26	N	00	N
64	20240522	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	10	2	0.39	12956545	4979	7.46	2580	2610	2580	3360	1810	2585	2602.24	2.76	0	-1063	2608	2596	2588	2576	2568	2592	2572	200	775	500	1860	5	1	40000000	1038	5.45	0.35	12	0.01	476.00	7521.00	3650	20231122	-28.90	2555	20240417	1.57	3440	-24.56	20240110	2555	1.57	20240417	3650	-28.90	20231122	2555	1.57	20240417	1.70	N	002200	500	200 억		1105695	N	N	26	N	00	N
65	20240522	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	1091340	423	0.63	2580	2580	2580	3360	1810	2585	2580.00	2.76	0	-62	2608	2596	2588	2576	2568	2592	2572	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.32	2555	20240417	0.98	3440	-25.00	20240110	2555	0.98	20240417	3650	-29.32	20231122	2555	0.98	20240417	1.70	N	002200	500	200 억		1105695	N	N	26	N	00	N
66	20240521	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-5	5	-0.19	172602860	66667	46.97	2590	2600	2580	3365	1815	2590	2589.03	2.76	0	345	2710	2650	2615	2555	2520	2632	2537	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.17	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.76	N	002200	500	200 억		1105376	N	N	26	N	00	N
67	20240521	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-5	5	-0.19	161945800	62549	44.07	2590	2600	2580	3365	1815	2590	2589.10	2.76	0	354	2710	2650	2615	2555	2520	2632	2537	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.16	476.00	7521.00	3650	20231122	-29.18	2555	20240417	1.17	3440	-24.85	20240110	2555	1.17	20240417	3650	-29.18	20231122	2555	1.17	20240417	1.76	N	002200	500	200 억		1105376	N	N	43	N	00	N
68	20240521	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	5	2	0.19	146463790	56565	39.85	2590	2600	2580	3365	1815	2590	2589.30	2.76	0	258	2710	2650	2615	2555	2520	2632	2537	200	775	500	1860	5	1	40000000	1038	5.45	0.35	12	0.14	476.00	7521.00	3650	20231122	-28.90	2555	20240417	1.57	3440	-24.56	20240110	2555	1.57	20240417	3650	-28.90	20231122	2555	1.57	20240417	1.76	N	002200	500	200 억		1105376	N	N	43	N	00	N
69	20240521	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	142397060	54997	38.75	2590	2600	2580	3365	1815	2590	2589.18	2.76	0	224	2710	2650	2615	2555	2520	2632	2537	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.14	476.00	7521.00	3650	20231122	-29.04	2555	20240417	1.37	3440	-24.71	20240110	2555	1.37	20240417	3650	-29.04	20231122	2555	1.37	20240417	1.76	N	002200	500	200 억		1105376	N	N	43	N	00	N
70	20240521	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-10	5	-0.39	140068710	54098	38.11	2590	2600	2580	3365	1815	2590	2589.17	2.76	0	154	2710	2650	2615	2555	2520	2632	2537	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.14	476.00	7521.00	3650	20231122	-29.32	2555	20240417	0.98	3440	-25.00	20240110	2555	0.98	20240417	3650	-29.32	20231122	2555	0.98	20240417	1.76	N	002200	500	200 억		1105376	N	N	43	N	00	N
71	20240521	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	10	2	0.39	103851995	40091	28.25	2590	2600	2580	3365	1815	2590	2590.41	2.76	0	120	2710	2650	2615	2555	2520	2632	2537	200	775	500	1860	5	1	40000000	1040	5.46	0.35	12	0.10	476.00	7521.00	3650	20231122	-28.77	2555	20240417	1.76	3440	-24.42	20240110	2555	1.76	20240417	3650	-28.77	20231122	2555	1.76	20240417	1.76	N	002200	500	200 억		1105376	N	N	43	N	00	N
72	20240521	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-10	5	-0.39	82054355	31689	22.33	2590	2600	2580	3365	1815	2590	2589.36	2.76	0	518	2710	2650	2615	2555	2520	2632	2537	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.32	2555	20240417	0.98	3440	-25.00	20240110	2555	0.98	20240417	3650	-29.32	20231122	2555	0.98	20240417	1.76	N	002200	500	200 억		1105376	N	N	43	N	00	N
73	20240521	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	11455570	4423	3.12	2590	2590	2590	3365	1815	2590	2590.00	2.76	0	47	2710	2650	2615	2555	2520	2632	2537	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.04	2555	20240417	1.37	3440	-24.71	20240110	2555	1.37	20240417	3650	-29.04	20231122	2555	1.37	20240417	1.76	N	002200	500	200 억		1105376	N	N	43	N	00	N
74	20240517	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	-55	5	-2.04	261510690	98819	587.16	2700	2700	2630	3500	1890	2695	2646.36	2.82	0	3926	2738	2716	2688	2666	2638	2702	2652	200	805	500	1940	5	1	40000000	1056	5.55	0.35	12	0.25	476.00	7521.00	3650	20231122	-27.67	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.76	N	002200	500	200 억		1126641	N	N	1	N	00	N
75	20240517	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	-55	5	-2.04	255200330	96432	572.98	2700	2700	2630	3500	1890	2695	2646.43	2.82	0	5263	2738	2716	2688	2666	2638	2702	2652	200	805	500	1940	5	1	40000000	1056	5.55	0.35	12	0.24	476.00	7521.00	3650	20231122	-27.67	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.76	N	002200	500	200 억		1126641	N	N	56	N	00	N
76	20240517	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2650	-45	5	-1.67	179736035	67797	402.83	2700	2700	2635	3500	1890	2695	2651.09	2.82	0	1788	2738	2716	2688	2666	2638	2702	2652	200	805	500	1940	5	1	40000000	1060	5.57	0.35	12	0.17	476.00	7521.00	3650	20231122	-27.40	2555	20240417	3.72	3440	-22.97	20240110	2555	3.72	20240417	3650	-27.40	20231122	2555	3.72	20240417	1.76	N	002200	500	200 억		1126641	N	N	56	N	00	N
77	20240517	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2665	-30	5	-1.11	146968985	55425	329.32	2700	2700	2635	3500	1890	2695	2651.67	2.82	0	1403	2738	2716	2688	2666	2638	2702	2652	200	805	500	1940	5	1	40000000	1066	5.60	0.35	12	0.14	476.00	7521.00	3650	20231122	-26.99	2555	20240417	4.31	3440	-22.53	20240110	2555	4.31	20240417	3650	-26.99	20231122	2555	4.31	20240417	1.76	N	002200	500	200 억		1126641	N	N	56	N	00	N
78	20240517	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2655	-40	5	-1.48	110363285	41618	247.28	2700	2700	2635	3500	1890	2695	2651.82	2.82	0	3679	2738	2716	2688	2666	2638	2702	2652	200	805	500	1940	5	1	40000000	1062	5.58	0.35	12	0.10	476.00	7521.00	3650	20231122	-27.26	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.76	N	002200	500	200 억		1126641	N	N	56	N	00	N
79	20240517	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2650	-45	5	-1.67	99016675	37330	221.81	2700	2700	2635	3500	1890	2695	2652.47	2.82	0	4129	2738	2716	2688	2666	2638	2702	2652	200	805	500	1940	5	1	40000000	1060	5.57	0.35	12	0.09	476.00	7521.00	3650	20231122	-27.40	2555	20240417	3.72	3440	-22.97	20240110	2555	3.72	20240417	3650	-27.40	20231122	2555	3.72	20240417	1.76	N	002200	500	200 억		1126641	N	N	56	N	00	N
80	20240517	100124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2680	-15	5	-0.56	16804110	6289	37.37	2700	2700	2665	3500	1890	2695	2671.98	2.82	0	-475	2738	2716	2688	2666	2638	2702	2652	200	805	500	1940	5	1	40000000	1072	5.63	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.76	N	002200	500	200 억		1126641	N	N	56	N	00	N
81	20240517	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2675	-20	5	-0.74	225710	84	0.50	2700	2700	2675	3500	1890	2695	2687.02	2.82	0	-30	2738	2716	2688	2666	2638	2702	2652	200	805	500	1940	5	1	40000000	1070	5.62	0.36	12	0.00	476.00	7521.00	3650	20231122	-26.71	2555	20240417	4.70	3440	-22.24	20240110	2555	4.70	20240417	3650	-26.71	20231122	2555	4.70	20240417	1.76	N	002200	500	200 억		1126641	N	N	56	N	00	N
82	20240516	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	43412860	16130	109.44	2710	2710	2660	3490	1880	2685	2691.43	2.82	0	-1837	2708	2696	2688	2676	2668	2692	2672	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.04	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128480	N	N	56	N	00	N
83	20240516	150124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	40117875	14907	101.14	2710	2710	2660	3490	1880	2685	2691.21	2.82	0	-1827	2708	2696	2688	2676	2668	2692	2672	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.04	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128480	N	N	59	N	00	N
84	20240516	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	32689765	12150	82.43	2710	2710	2660	3490	1880	2685	2690.52	2.82	0	-1827	2708	2696	2688	2676	2668	2692	2672	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128480	N	N	59	N	00	N
85	20240516	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2690	5	2	0.19	23707210	8818	59.83	2710	2710	2660	3490	1880	2685	2688.50	2.82	0	-1778	2708	2696	2688	2676	2668	2692	2672	200	805	500	1930	5	1	40000000	1076	5.65	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.75	N	002200	500	200 억		1128480	N	N	59	N	00	N
86	20240516	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2690	5	2	0.19	20745950	7717	52.36	2710	2710	2660	3490	1880	2685	2688.34	2.82	0	-1658	2708	2696	2688	2676	2668	2692	2672	200	805	500	1930	5	1	40000000	1076	5.65	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.75	N	002200	500	200 억		1128480	N	N	59	N	00	N
87	20240516	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	14537580	5409	36.70	2710	2710	2660	3490	1880	2685	2687.67	2.82	0	-1289	2708	2696	2688	2676	2668	2692	2672	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.01	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128480	N	N	59	N	00	N
88	20240516	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	12288015	4574	31.03	2710	2710	2660	3490	1880	2685	2686.49	2.82	0	-956	2708	2696	2688	2676	2668	2692	2672	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.01	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128480	N	N	59	N	00	N
89	20240516	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	25	2	0.93	97560	36	0.24	2710	2710	2710	3490	1880	2685	2710.00	2.82	0	-5	2708	2696	2688	2676	2668	2692	2672	200	805	500	1930	5	1	40000000	1084	5.69	0.36	12	0.00	476.00	7521.00	3650	20231122	-25.75	2555	20240417	6.07	3440	-21.22	20240110	2555	6.07	20240417	3650	-25.75	20231122	2555	6.07	20240417	1.75	N	002200	500	200 억		1128480	N	N	59	N	00	N
90	20240514	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2685	0	3	0.00	39624755	14739	84.99	2700	2700	2680	3490	1880	2685	2688.43	2.82	0	-409	2741	2712	2696	2667	2651	2705	2660	200	805	500	1930	5	1	40000000	1074	5.64	0.36	12	0.04	476.00	7521.00	3650	20231122	-26.44	2555	20240417	5.09	3440	-21.95	20240110	2555	5.09	20240417	3650	-26.44	20231122	2555	5.09	20240417	1.75	N	002200	500	200 억		1128863	N	N	59	N	00	N
91	20240514	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2690	5	2	0.19	36884495	13719	79.10	2700	2700	2680	3490	1880	2685	2688.57	2.82	0	-578	2741	2712	2696	2667	2651	2705	2660	200	805	500	1930	5	1	40000000	1076	5.65	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.75	N	002200	500	200 억		1128863	N	N	101	N	00	N
92	20240514	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	29220700	10870	62.68	2700	2700	2680	3490	1880	2685	2688.20	2.82	0	-500	2741	2712	2696	2667	2651	2705	2660	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128863	N	N	101	N	00	N
93	20240514	130125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	28019085	10423	60.10	2700	2700	2680	3490	1880	2685	2688.20	2.82	0	-581	2741	2712	2696	2667	2651	2705	2660	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128863	N	N	101	N	00	N
94	20240514	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2690	5	2	0.19	25133310	9352	53.92	2700	2700	2680	3490	1880	2685	2687.48	2.82	0	16	2741	2712	2696	2667	2651	2705	2660	200	805	500	1930	5	1	40000000	1076	5.65	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.75	N	002200	500	200 억		1128863	N	N	101	N	00	N
95	20240514	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2690	5	2	0.19	22940960	8537	49.22	2700	2700	2680	3490	1880	2685	2687.24	2.82	0	16	2741	2712	2696	2667	2651	2705	2660	200	805	500	1930	5	1	40000000	1076	5.65	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.75	N	002200	500	200 억		1128863	N	N	101	N	00	N
96	20240514	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	5771335	2142	12.35	2700	2700	2685	3490	1880	2685	2694.37	2.82	0	51	2741	2712	2696	2667	2651	2705	2660	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.01	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128863	N	N	101	N	00	N
97	20240514	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	10	2	0.37	148455	55	0.32	2700	2700	2695	3490	1880	2685	2699.18	2.82	0	10	2741	2712	2696	2667	2651	2705	2660	200	805	500	1930	5	1	40000000	1078	5.66	0.36	12	0.00	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.75	N	002200	500	200 억		1128863	N	N	101	N	00	N
98	20240513	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2685	-30	5	-1.10	45958340	17063	71.80	2725	2725	2680	3525	1905	2715	2693.45	2.84	0	-2588	2738	2726	2708	2696	2678	2732	2702	200	810	500	1950	5	1	40000000	1074	5.64	0.36	12	0.04	476.00	7521.00	3650	20231122	-26.44	2555	20240417	5.09	3440	-21.95	20240110	2555	5.09	20240417	3650	-26.44	20231122	2555	5.09	20240417	1.74	N	002200	500	200 억		1134792	N	N	101	N	00	N
99	20240513	150125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	-20	5	-0.74	42265090	15690	66.02	2725	2725	2680	3525	1905	2715	2693.76	2.84	0	-1675	2738	2726	2708	2696	2678	2732	2702	200	810	500	1950	5	1	40000000	1078	5.66	0.36	12	0.04	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.74	N	002200	500	200 억		1134792	N	N	83	N	00	N
100	20240513	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	-20	5	-0.74	36800400	13658	57.47	2725	2725	2680	3525	1905	2715	2694.42	2.84	0	-1413	2738	2726	2708	2696	2678	2732	2702	200	810	500	1950	5	1	40000000	1078	5.66	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.74	N	002200	500	200 억		1134792	N	N	83	N	00	N
101	20240513	130125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	-15	5	-0.55	34645735	12858	54.10	2725	2725	2680	3525	1905	2715	2694.49	2.84	0	-1110	2738	2726	2708	2696	2678	2732	2702	200	810	500	1950	5	1	40000000	1080	5.67	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.74	N	002200	500	200 억		1134792	N	N	83	N	00	N
102	20240513	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	-15	5	-0.55	31657690	11749	49.44	2725	2725	2680	3525	1905	2715	2694.50	2.84	0	-1961	2738	2726	2708	2696	2678	2732	2702	200	810	500	1950	5	1	40000000	1080	5.67	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.74	N	002200	500	200 억		1134792	N	N	83	N	00	N
103	20240513	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	-20	5	-0.74	29166820	10825	45.55	2725	2725	2680	3525	1905	2715	2694.39	2.84	0	-1710	2738	2726	2708	2696	2678	2732	2702	200	810	500	1950	5	1	40000000	1078	5.66	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.74	N	002200	500	200 억		1134792	N	N	83	N	00	N
104	20240513	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2680	-35	5	-1.29	23497550	8717	36.68	2725	2725	2680	3525	1905	2715	2695.60	2.84	0	-1869	2738	2726	2708	2696	2678	2732	2702	200	810	500	1950	5	1	40000000	1072	5.63	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.74	N	002200	500	200 억		1134792	N	N	83	N	00	N
105	20240513	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2715	0	3	0.00	100815	37	0.16	2725	2725	2715	3525	1905	2715	2724.73	2.84	0	20	2738	2726	2708	2696	2678	2732	2702	200	810	500	1950	5	1	40000000	1086	5.70	0.36	12	0.00	476.00	7521.00	3650	20231122	-25.62	2555	20240417	6.26	3440	-21.08	20240110	2555	6.26	20240417	3650	-25.62	20231122	2555	6.26	20240417	1.74	N	002200	500	200 억		1134792	N	N	83	N	00	N
106	20240510	160124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2715	15	2	0.56	64245365	23762	45.23	2705	2720	2690	3510	1890	2700	2703.54	2.83	0	4073	2740	2720	2700	2680	2660	2710	2670	200	810	500	1940	5	1	40000000	1086	5.70	0.36	12	0.06	476.00	7521.00	3650	20231122	-25.62	2555	20240417	6.26	3440	-21.08	20240110	2555	6.26	20240417	3650	-25.62	20231122	2555	6.26	20240417	1.79	N	002200	500	200 억		1133105	N	N	83	N	00	N
107	20240510	150124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	10	2	0.37	51713230	19134	36.42	2705	2720	2690	3510	1890	2700	2702.69	2.83	0	1937	2740	2720	2700	2680	2660	2710	2670	200	810	500	1940	5	1	40000000	1084	5.69	0.36	12	0.05	476.00	7521.00	3650	20231122	-25.75	2555	20240417	6.07	3440	-21.22	20240110	2555	6.07	20240417	3650	-25.75	20231122	2555	6.07	20240417	1.79	N	002200	500	200 억		1133105	N	N	0	N	00	N
108	20240510	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2705	5	2	0.19	45632135	16887	32.14	2705	2720	2690	3510	1890	2700	2702.20	2.83	0	1160	2740	2720	2700	2680	2660	2710	2670	200	810	500	1940	5	1	40000000	1082	5.68	0.36	12	0.04	476.00	7521.00	3650	20231122	-25.89	2555	20240417	5.87	3440	-21.37	20240110	2555	5.87	20240417	3650	-25.89	20231122	2555	5.87	20240417	1.79	N	002200	500	200 억		1133105	N	N	0	N	00	N
109	20240510	130124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2705	5	2	0.19	38431445	14225	27.08	2705	2720	2690	3510	1890	2700	2701.68	2.83	0	1156	2740	2720	2700	2680	2660	2710	2670	200	810	500	1940	5	1	40000000	1082	5.68	0.36	12	0.04	476.00	7521.00	3650	20231122	-25.89	2555	20240417	5.87	3440	-21.37	20240110	2555	5.87	20240417	3650	-25.89	20231122	2555	5.87	20240417	1.79	N	002200	500	200 억		1133105	N	N	0	N	00	N
110	20240510	120124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	0	3	0.00	36306365	13439	25.58	2705	2720	2690	3510	1890	2700	2701.57	2.83	0	1156	2740	2720	2700	2680	2660	2710	2670	200	810	500	1940	5	1	40000000	1080	5.67	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.79	N	002200	500	200 억		1133105	N	N	0	N	00	N
111	20240510	110123	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2705	5	2	0.19	31907350	11810	22.48	2705	2720	2690	3510	1890	2700	2701.72	2.83	0	1115	2740	2720	2700	2680	2660	2710	2670	200	810	500	1940	5	1	40000000	1082	5.68	0.36	12	0.03	476.00	7521.00	3650	20231122	-25.89	2555	20240417	5.87	3440	-21.37	20240110	2555	5.87	20240417	3650	-25.89	20231122	2555	5.87	20240417	1.79	N	002200	500	200 억		1133105	N	N	0	N	00	N
112	20240510	100124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	0	3	0.00	16173720	5971	11.37	2705	2720	2700	3510	1890	2700	2708.71	2.83	0	272	2740	2720	2700	2680	2660	2710	2670	200	810	500	1940	5	1	40000000	1080	5.67	0.36	12	0.01	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.79	N	002200	500	200 억		1133105	N	N	0	N	00	N
113	20240510	090124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	0	3	0.00	140560	52	0.10	2705	2705	2700	3510	1890	2700	2703.08	2.83	0	20	2740	2720	2700	2680	2660	2710	2670	200	810	500	1940	5	1	40000000	1080	5.67	0.36	12	0.00	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.79	N	002200	500	200 억		1133105	N	N	0	N	00	N
114	20240509	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	20	2	0.75	141497735	52538	155.94	2720	2720	2680	3480	1880	2680	2701.64	2.81	0	10691	2713	2696	2683	2666	2653	2695	2665	200	800	500	1920	5	1	40000000	1080	5.67	0.36	12	0.13	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.79	N	002200	500	200 억		1122440	N	N	0	N	00	N
115	20240509	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	30	2	1.12	124431295	46218	137.18	2720	2720	2680	3480	1880	2680	2701.63	2.81	0	11010	2713	2696	2683	2666	2653	2695	2665	200	800	500	1920	5	1	40000000	1084	5.69	0.36	12	0.12	476.00	7521.00	3650	20231122	-25.75	2555	20240417	6.07	3440	-21.22	20240110	2555	6.07	20240417	3650	-25.75	20231122	2555	6.07	20240417	1.79	N	002200	500	200 억		1122440	N	N	0	N	00	N
116	20240509	140124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	15	2	0.56	119232955	44292	131.47	2720	2720	2680	3480	1880	2680	2701.83	2.81	0	11175	2713	2696	2683	2666	2653	2695	2665	200	800	500	1920	5	1	40000000	1078	5.66	0.36	12	0.11	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.79	N	002200	500	200 억		1122440	N	N	0	N	00	N
117	20240509	130124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2690	10	2	0.37	118936815	44182	131.14	2720	2720	2680	3480	1880	2680	2701.88	2.81	0	11212	2713	2696	2683	2666	2653	2695	2665	200	800	500	1920	5	1	40000000	1076	5.65	0.36	12	0.11	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.79	N	002200	500	200 억		1122440	N	N	0	N	00	N
118	20240509	120124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	20	2	0.75	106588930	39585	117.49	2720	2720	2690	3480	1880	2680	2705.59	2.81	0	11223	2713	2696	2683	2666	2653	2695	2665	200	800	500	1920	5	1	40000000	1080	5.67	0.36	12	0.10	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.79	N	002200	500	200 억		1122440	N	N	0	N	00	N
119	20240509	110123	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	20	2	0.75	105730660	39267	116.55	2720	2720	2690	3480	1880	2680	2705.70	2.81	0	11248	2713	2696	2683	2666	2653	2695	2665	200	800	500	1920	5	1	40000000	1080	5.67	0.36	12	0.10	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.79	N	002200	500	200 억		1122440	N	N	0	N	00	N
120	20240509	100124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2705	25	2	0.93	90278010	33537	99.54	2720	2720	2690	3480	1880	2680	2709.46	2.81	0	9222	2713	2696	2683	2666	2653	2695	2665	200	800	500	1920	5	1	40000000	1082	5.68	0.36	12	0.08	476.00	7521.00	3650	20231122	-25.89	2555	20240417	5.87	3440	-21.37	20240110	2555	5.87	20240417	3650	-25.89	20231122	2555	5.87	20240417	1.79	N	002200	500	200 억		1122440	N	N	0	N	00	N
121	20240509	090124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	30	2	1.12	58193050	21690	64.38	2720	2720	2710	3480	1880	2680	2717.78	2.81	0	-459	2713	2696	2683	2666	2653	2695	2665	200	800	500	1920	5	1	40000000	1084	5.69	0.36	12	0.05	476.00	7521.00	3650	20231122	-25.75	2555	20240417	6.07	3440	-21.22	20240110	2555	6.07	20240417	3650	-25.75	20231122	2555	6.07	20240417	1.79	N	002200	500	200 억		1122440	N	N	0	N	00	N
122	20240508	160124	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2680	5	2	0.19	90513605	33690	125.63	2680	2700	2670	3475	1875	2675	2686.66	2.80	0	-23148	2728	2701	2683	2656	2638	2692	2647	200	800	500	1920	5	1	40000000	1072	5.63	0.36	12	0.08	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.80	N	002200	500	200 억		1120705	N	N	0	N	00	N
123	20240508	150124	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2685	10	2	0.37	54748170	20398	76.06	2680	2695	2670	3475	1875	2675	2684.00	2.80	0	-13677	2728	2701	2683	2656	2638	2692	2647	200	800	500	1920	5	1	40000000	1074	5.64	0.36	12	0.05	476.00	7521.00	3650	20231122	-26.44	2555	20240417	5.09	3440	-21.95	20240110	2555	5.09	20240417	3650	-26.44	20231122	2555	5.09	20240417	1.80	N	002200	500	200 억		1120705	N	N	0	N	00	N
124	20240508	140123	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2680	5	2	0.19	27831505	10370	38.67	2680	2695	2670	3475	1875	2675	2683.85	2.80	0	-3692	2728	2701	2683	2656	2638	2692	2647	200	800	500	1920	5	1	40000000	1072	5.63	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.80	N	002200	500	200 억		1120705	N	N	0	N	00	N
125	20240508	130122	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2680	5	2	0.19	26738965	9962	37.15	2680	2695	2670	3475	1875	2675	2684.10	2.80	0	-3621	2728	2701	2683	2656	2638	2692	2647	200	800	500	1920	5	1	40000000	1072	5.63	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.80	N	002200	500	200 억		1120705	N	N	0	N	00	N
126	20240508	120124	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2680	5	2	0.19	22819355	8498	31.69	2680	2695	2680	3475	1875	2675	2685.26	2.80	0	-2401	2728	2701	2683	2656	2638	2692	2647	200	800	500	1920	5	1	40000000	1072	5.63	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.80	N	002200	500	200 억		1120705	N	N	0	N	00	N
127	20240508	110128	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2680	5	2	0.19	20575630	7661	28.57	2680	2695	2680	3475	1875	2675	2685.76	2.80	0	-1857	2728	2701	2683	2656	2638	2692	2647	200	800	500	1920	5	1	40000000	1072	5.63	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.80	N	002200	500	200 억		1120705	N	N	0	N	00	N
128	20240508	100124	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2690	15	2	0.56	10415975	3875	14.45	2680	2695	2680	3475	1875	2675	2687.99	2.80	0	-460	2728	2701	2683	2656	2638	2692	2647	200	800	500	1920	5	1	40000000	1076	5.65	0.36	12	0.01	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.80	N	002200	500	200 억		1120705	N	N	0	N	00	N
129	20240508	090122	00	60.00	KOSPI		종이.목재	N	N	N	N	60	N	2695	20	2	0.75	69845	26	0.10	2680	2695	2680	3475	1875	2675	2686.35	2.80	0	11	2728	2701	2683	2656	2638	2692	2647	200	800	500	1920	5	1	40000000	1078	5.66	0.36	12	0.00	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.80	N	002200	500	200 억		1120705	N	N	0	N	00	N
130	20240503	160125	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2685	5	2	0.19	91060765	33901	103.79	2710	2710	2670	3480	1880	2680	2686.08	2.85	0	-11585	2733	2706	2693	2666	2653	2700	2660	200	800	500	1920	5	1	40000000	1074	5.64	0.36	12	0.08	476.00	7521.00	3650	20231122	-26.44	2555	20240417	5.09	3440	-21.95	20240110	2555	5.09	20240417	3650	-26.44	20231122	2555	5.09	20240417	1.80	N	002200	500	200 억		1141818	N	N	49	N	00	N
131	20240503	150125	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2675	-5	5	-0.19	85013350	31646	96.88	2710	2710	2675	3480	1880	2680	2686.39	2.85	0	-10637	2733	2706	2693	2666	2653	2700	2660	200	800	500	1920	5	1	40000000	1070	5.62	0.36	12	0.08	476.00	7521.00	3650	20231122	-26.71	2555	20240417	4.70	3440	-22.24	20240110	2555	4.70	20240417	3650	-26.71	20231122	2555	4.70	20240417	1.80	N	002200	500	200 억		1141818	N	N	49	N	00	N
132	20240503	140124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2685	5	2	0.19	77906995	28991	88.76	2710	2710	2675	3480	1880	2680	2687.28	2.85	0	-8019	2733	2706	2693	2666	2653	2700	2660	200	800	500	1920	5	1	40000000	1074	5.64	0.36	12	0.07	476.00	7521.00	3650	20231122	-26.44	2555	20240417	5.09	3440	-21.95	20240110	2555	5.09	20240417	3650	-26.44	20231122	2555	5.09	20240417	1.80	N	002200	500	200 억		1141818	N	N	49	N	00	N
133	20240503	130125	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2685	5	2	0.19	71600425	26636	81.55	2710	2710	2675	3480	1880	2680	2688.11	2.85	0	-5942	2733	2706	2693	2666	2653	2700	2660	200	800	500	1920	5	1	40000000	1074	5.64	0.36	12	0.07	476.00	7521.00	3650	20231122	-26.44	2555	20240417	5.09	3440	-21.95	20240110	2555	5.09	20240417	3650	-26.44	20231122	2555	5.09	20240417	1.80	N	002200	500	200 억		1141818	N	N	49	N	00	N
134	20240503	120124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2695	15	2	0.56	60961535	22668	69.40	2710	2710	2680	3480	1880	2680	2689.32	2.85	0	-2859	2733	2706	2693	2666	2653	2700	2660	200	800	500	1920	5	1	40000000	1078	5.66	0.36	12	0.06	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.80	N	002200	500	200 억		1141818	N	N	49	N	00	N
135	20240503	110124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2695	15	2	0.56	53712360	19969	61.13	2710	2710	2680	3480	1880	2680	2689.79	2.85	0	-1690	2733	2706	2693	2666	2653	2700	2660	200	800	500	1920	5	1	40000000	1078	5.66	0.36	12	0.05	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.80	N	002200	500	200 억		1141818	N	N	49	N	00	N
136	20240503	100124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2680	0	3	0.00	8231465	3062	9.37	2710	2710	2680	3480	1880	2680	2688.26	2.85	0	-169	2733	2706	2693	2666	2653	2700	2660	200	800	500	1920	5	1	40000000	1072	5.63	0.36	12	0.01	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.80	N	002200	500	200 억		1141818	N	N	49	N	00	N
137	20240503	090124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2710	30	2	1.12	295390	109	0.33	2710	2710	2710	3480	1880	2680	2710.00	2.85	0	19	2733	2706	2693	2666	2653	2700	2660	200	800	500	1920	5	1	40000000	1084	5.69	0.36	12	0.00	476.00	7521.00	3650	20231122	-25.75	2555	20240417	6.07	3440	-21.22	20240110	2555	6.07	20240417	3650	-25.75	20231122	2555	6.07	20240417	1.80	N	002200	500	200 억		1141818	N	N	49	N	00	N
138	20240502	160124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2680	-35	5	-1.29	87873780	32663	160.41	2715	2720	2680	3525	1905	2715	2690.30	2.90	0	-19926	2751	2732	2706	2687	2661	2742	2697	200	810	500	1950	5	1	40000000	1072	5.63	0.36	12	0.08	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.81	N	002200	500	200 억		1161847	N	N	49	N	00	N
139	20240502	150124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2690	-25	5	-0.92	73527120	27322	134.18	2715	2720	2680	3525	1905	2715	2691.12	2.90	0	-14998	2751	2732	2706	2687	2661	2742	2697	200	810	500	1950	5	1	40000000	1076	5.65	0.36	12	0.07	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.81	N	002200	500	200 억		1161847	N	N	0	N	00	N
140	20240502	140124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2680	-35	5	-1.29	60217950	22364	109.83	2715	2720	2680	3525	1905	2715	2692.61	2.90	0	-14031	2751	2732	2706	2687	2661	2742	2697	200	810	500	1950	5	1	40000000	1072	5.63	0.36	12	0.06	476.00	7521.00	3650	20231122	-26.58	2555	20240417	4.89	3440	-22.09	20240110	2555	4.89	20240417	3650	-26.58	20231122	2555	4.89	20240417	1.81	N	002200	500	200 억		1161847	N	N	0	N	00	N
141	20240502	130124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2695	-20	5	-0.74	42762920	15861	77.90	2715	2720	2685	3525	1905	2715	2696.09	2.90	0	-9984	2751	2732	2706	2687	2661	2742	2697	200	810	500	1950	5	1	40000000	1078	5.66	0.36	12	0.04	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.81	N	002200	500	200 억		1161847	N	N	0	N	00	N
142	20240502	120124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2690	-25	5	-0.92	35588450	13192	64.79	2715	2720	2685	3525	1905	2715	2697.71	2.90	0	-8447	2751	2732	2706	2687	2661	2742	2697	200	810	500	1950	5	1	40000000	1076	5.65	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.81	N	002200	500	200 억		1161847	N	N	0	N	00	N
143	20240502	110124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2690	-25	5	-0.92	31813260	11789	57.90	2715	2720	2685	3525	1905	2715	2698.53	2.90	0	-7670	2751	2732	2706	2687	2661	2742	2697	200	810	500	1950	5	1	40000000	1076	5.65	0.36	12	0.03	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.81	N	002200	500	200 억		1161847	N	N	0	N	00	N
144	20240502	100124	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2690	-25	5	-0.92	22022510	8157	40.06	2715	2720	2685	3525	1905	2715	2699.80	2.90	0	-4549	2751	2732	2706	2687	2661	2742	2697	200	810	500	1950	5	1	40000000	1076	5.65	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.30	2555	20240417	5.28	3440	-21.80	20240110	2555	5.28	20240417	3650	-26.30	20231122	2555	5.28	20240417	1.81	N	002200	500	200 억		1161847	N	N	0	N	00	N
145	20240502	090123	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2700	-15	5	-0.55	2444345	902	4.43	2715	2720	2700	3525	1905	2715	2709.83	2.90	0	-572	2751	2732	2706	2687	2661	2742	2697	200	810	500	1950	5	1	40000000	1080	5.67	0.36	12	0.00	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.81	N	002200	500	200 억		1161847	N	N	0	N	00	N