KissMeData/002200/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 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	marketWarningCode	shortOverheated
2	20240830	160129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2510	35	2	1.41	142356920	57152	106.85	2475	2515	2465	3215	1735	2475	2490.85	2.80	-12182	2531	2502	2486	2457	2441	2495	2450	200	740	500	1780	5	1	40000000	1004	5.27	0.33	12	0.14	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.16	N	002200	500	200 억	1119508	N	N	3	N	00	N
3	20240830	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2505	30	2	1.21	135420995	54370	101.65	2475	2515	2465	3215	1735	2475	2490.73	2.80	-11073	2531	2502	2486	2457	2441	2495	2450	200	740	500	1780	5	1	40000000	1002	5.26	0.33	12	0.14	476.00	7521.00	3650	20231122	-31.37	1933	20240805	29.59	3440	-27.18	20240110	1933	29.59	20240805	3650	-31.37	20231122	1933	29.59	20240805	1.16	N	002200	500	200 억	1119508	N	N	0	N	00	N
4	20240830	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2500	25	2	1.01	59075830	23662	44.24	2475	2515	2465	3215	1735	2475	2496.65	2.80	-9206	2531	2502	2486	2457	2441	2495	2450	200	740	500	1780	5	1	40000000	1000	5.25	0.33	12	0.06	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.16	N	002200	500	200 억	1119508	N	N	0	N	00	N
5	20240830	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2505	30	2	1.21	37778240	15135	28.30	2475	2510	2465	3215	1735	2475	2496.08	2.80	-6534	2531	2502	2486	2457	2441	2495	2450	200	740	500	1780	5	1	40000000	1002	5.26	0.33	12	0.04	476.00	7521.00	3650	20231122	-31.37	1933	20240805	29.59	3440	-27.18	20240110	1933	29.59	20240805	3650	-31.37	20231122	1933	29.59	20240805	1.16	N	002200	500	200 억	1119508	N	N	0	N	00	N
6	20240830	120130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2505	30	2	1.21	30631850	12282	22.96	2475	2510	2465	3215	1735	2475	2494.04	2.80	-3768	2531	2502	2486	2457	2441	2495	2450	200	740	500	1780	5	1	40000000	1002	5.26	0.33	12	0.03	476.00	7521.00	3650	20231122	-31.37	1933	20240805	29.59	3440	-27.18	20240110	1933	29.59	20240805	3650	-31.37	20231122	1933	29.59	20240805	1.16	N	002200	500	200 억	1119508	N	N	0	N	00	N
7	20240830	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2500	25	2	1.01	13339510	5371	10.04	2475	2500	2465	3215	1735	2475	2483.62	2.80	-2401	2531	2502	2486	2457	2441	2495	2450	200	740	500	1780	5	1	40000000	1000	5.25	0.33	12	0.01	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.16	N	002200	500	200 억	1119508	N	N	0	N	00	N
8	20240830	100131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	15	2	0.61	7893990	3181	5.95	2475	2500	2465	3215	1735	2475	2481.61	2.80	-1560	2531	2502	2486	2457	2441	2495	2450	200	740	500	1780	5	1	40000000	996	5.23	0.33	12	0.01	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.16	N	002200	500	200 억	1119508	N	N	0	N	00	N
9	20240830	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2475	0	3	0.00	12375	5	0.01	2475	2475	2475	3215	1735	2475	2475.00	2.80	0	2531	2502	2486	2457	2441	2495	2450	200	740	500	1780	5	1	40000000	990	5.20	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.16	N	002200	500	200 억	1119508	N	N	0	N	00	N
10	20240829	160130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2475	-25	5	-1.00	133182755	53490	21.53	2500	2515	2470	3250	1750	2500	2489.86	2.88	-21712	2556	2527	2486	2457	2416	2542	2472	200	750	500	1800	5	1	40000000	990	5.20	0.33	12	0.13	476.00	7521.00	3650	20231122	-32.19	1933	20240805	28.04	3440	-28.05	20240110	1933	28.04	20240805	3650	-32.19	20231122	1933	28.04	20240805	1.14	N	002200	500	200 억	1150839	N	N	42	N	00	N
11	20240829	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	-10	5	-0.40	124576795	50021	20.13	2500	2515	2470	3250	1750	2500	2490.49	2.88	-18949	2556	2527	2486	2457	2416	2542	2472	200	750	500	1800	5	1	40000000	996	5.23	0.33	12	0.13	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.14	N	002200	500	200 억	1150839	N	N	42	N	00	N
12	20240829	140131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	-10	5	-0.40	120022455	48192	19.39	2500	2515	2470	3250	1750	2500	2490.51	2.88	-17876	2556	2527	2486	2457	2416	2542	2472	200	750	500	1800	5	1	40000000	996	5.23	0.33	12	0.12	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.14	N	002200	500	200 억	1150839	N	N	42	N	00	N
13	20240829	130131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2485	-15	5	-0.60	82690215	33128	13.33	2500	2515	2480	3250	1750	2500	2496.08	2.88	-10629	2556	2527	2486	2457	2416	2542	2472	200	750	500	1800	5	1	40000000	994	5.22	0.33	12	0.08	476.00	7521.00	3650	20231122	-31.92	1933	20240805	28.56	3440	-27.76	20240110	1933	28.56	20240805	3650	-31.92	20231122	1933	28.56	20240805	1.14	N	002200	500	200 억	1150839	N	N	42	N	00	N
14	20240829	120130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2500	0	3	0.00	70344830	28173	11.34	2500	2515	2480	3250	1750	2500	2496.89	2.88	-7807	2556	2527	2486	2457	2416	2542	2472	200	750	500	1800	5	1	40000000	1000	5.25	0.33	12	0.07	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.14	N	002200	500	200 억	1150839	N	N	42	N	00	N
15	20240829	110131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2495	-5	5	-0.20	51986470	20815	8.38	2500	2515	2480	3250	1750	2500	2497.55	2.88	-5107	2556	2527	2486	2457	2416	2542	2472	200	750	500	1800	5	1	40000000	998	5.24	0.33	12	0.05	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.14	N	002200	500	200 억	1150839	N	N	42	N	00	N
16	20240829	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2510	10	2	0.40	31624540	12662	5.10	2500	2515	2480	3250	1750	2500	2497.59	2.88	-3569	2556	2527	2486	2457	2416	2542	2472	200	750	500	1800	5	1	40000000	1004	5.27	0.33	12	0.03	476.00	7521.00	3650	20231122	-31.23	1933	20240805	29.85	3440	-27.03	20240110	1933	29.85	20240805	3650	-31.23	20231122	1933	29.85	20240805	1.14	N	002200	500	200 억	1150839	N	N	42	N	00	N
17	20240829	090131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2480	-20	5	-0.80	1267600	511	0.21	2500	2500	2480	3250	1750	2500	2480.63	2.88	-2	2556	2527	2486	2457	2416	2542	2472	200	750	500	1800	5	1	40000000	992	5.21	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.05	1933	20240805	28.30	3440	-27.91	20240110	1933	28.30	20240805	3650	-32.05	20231122	1933	28.30	20240805	1.14	N	002200	500	200 억	1150839	N	N	42	N	00	N
18	20240828	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2500	30	2	1.21	618467700	248457	506.58	2470	2515	2445	3210	1730	2470	2489.21	2.79	6747	2500	2485	2455	2440	2410	2492	2447	200	740	500	1770	5	1	40000000	1000	5.25	0.33	12	0.62	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.14	N	002200	500	200 억	1114978	N	N	42	N	00	N
19	20240828	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2495	25	2	1.01	536781485	215770	439.93	2470	2515	2445	3210	1730	2470	2487.75	2.79	3782	2500	2485	2455	2440	2410	2492	2447	200	740	500	1770	5	1	40000000	998	5.24	0.33	12	0.54	476.00	7521.00	3650	20231122	-31.64	1933	20240805	29.07	3440	-27.47	20240110	1933	29.07	20240805	3650	-31.64	20231122	1933	29.07	20240805	1.14	N	002200	500	200 억	1114978	N	N	10	N	00	N
20	20240828	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2480	10	2	0.40	518037515	208215	424.53	2470	2515	2445	3210	1730	2470	2487.99	2.79	4706	2500	2485	2455	2440	2410	2492	2447	200	740	500	1770	5	1	40000000	992	5.21	0.33	12	0.52	476.00	7521.00	3650	20231122	-32.05	1933	20240805	28.30	3440	-27.91	20240110	1933	28.30	20240805	3650	-32.05	20231122	1933	28.30	20240805	1.14	N	002200	500	200 억	1114978	N	N	10	N	00	N
21	20240828	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	20	2	0.81	488418215	196310	400.26	2470	2515	2445	3210	1730	2470	2487.99	2.79	5636	2500	2485	2455	2440	2410	2492	2447	200	740	500	1770	5	1	40000000	996	5.23	0.33	12	0.49	476.00	7521.00	3650	20231122	-31.78	1933	20240805	28.82	3440	-27.62	20240110	1933	28.82	20240805	3650	-31.78	20231122	1933	28.82	20240805	1.14	N	002200	500	200 억	1114978	N	N	10	N	00	N
22	20240828	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2500	30	2	1.21	466402295	187475	382.24	2470	2515	2445	3210	1730	2470	2487.81	2.79	7135	2500	2485	2455	2440	2410	2492	2447	200	740	500	1770	5	1	40000000	1000	5.25	0.33	12	0.47	476.00	7521.00	3650	20231122	-31.51	1933	20240805	29.33	3440	-27.33	20240110	1933	29.33	20240805	3650	-31.51	20231122	1933	29.33	20240805	1.14	N	002200	500	200 억	1114978	N	N	10	N	00	N
23	20240828	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2460	-10	5	-0.40	56961075	23162	47.23	2470	2475	2445	3210	1730	2470	2459.25	2.79	-3282	2500	2485	2455	2440	2410	2492	2447	200	740	500	1770	5	1	40000000	984	5.17	0.33	12	0.06	476.00	7521.00	3650	20231122	-32.60	1933	20240805	27.26	3440	-28.49	20240110	1933	27.26	20240805	3650	-32.60	20231122	1933	27.26	20240805	1.14	N	002200	500	200 억	1114978	N	N	10	N	00	N
24	20240828	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2465	-5	5	-0.20	33585895	13691	27.91	2470	2470	2445	3210	1730	2470	2453.14	2.79	-1637	2500	2485	2455	2440	2410	2492	2447	200	740	500	1770	5	1	40000000	986	5.18	0.33	12	0.03	476.00	7521.00	3650	20231122	-32.47	1933	20240805	27.52	3440	-28.34	20240110	1933	27.52	20240805	3650	-32.47	20231122	1933	27.52	20240805	1.14	N	002200	500	200 억	1114978	N	N	10	N	00	N
25	20240828	090130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2460	-10	5	-0.40	1774870	721	1.47	2470	2470	2460	3210	1730	2470	2461.68	2.79	-618	2500	2485	2455	2440	2410	2492	2447	200	740	500	1770	5	1	40000000	984	5.17	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.60	1933	20240805	27.26	3440	-28.49	20240110	1933	27.26	20240805	3650	-32.60	20231122	1933	27.26	20240805	1.14	N	002200	500	200 억	1114978	N	N	10	N	00	N
26	20240827	160129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2470	20	2	0.82	118844615	48644	133.51	2450	2470	2425	3185	1715	2450	2439.37	2.79	-414	2483	2466	2453	2436	2423	2460	2430	200	735	500	1760	5	1	40000000	988	5.19	0.33	12	0.12	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.10	N	002200	500	200 억	1115441	N	N	10	N	00	N
27	20240827	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2470	20	2	0.82	117810215	48225	132.36	2450	2470	2425	3185	1715	2450	2439.08	2.79	-231	2483	2466	2453	2436	2423	2460	2430	200	735	500	1760	5	1	40000000	988	5.19	0.33	12	0.12	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.10	N	002200	500	200 억	1115441	N	N	0	N	00	N
28	20240827	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	-10	5	-0.41	100160510	41034	112.62	2450	2450	2425	3185	1715	2450	2434.49	2.79	366	2483	2466	2453	2436	2423	2460	2430	200	735	500	1760	5	1	40000000	976	5.13	0.32	12	0.10	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.10	N	002200	500	200 억	1115441	N	N	0	N	00	N
29	20240827	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	-10	5	-0.41	94749360	38816	106.53	2450	2450	2425	3185	1715	2450	2433.96	2.79	366	2483	2466	2453	2436	2423	2460	2430	200	735	500	1760	5	1	40000000	976	5.13	0.32	12	0.10	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.10	N	002200	500	200 억	1115441	N	N	0	N	00	N
30	20240827	120130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2435	-15	5	-0.61	88968340	36443	100.02	2450	2450	2425	3185	1715	2450	2433.70	2.79	700	2483	2466	2453	2436	2423	2460	2430	200	735	500	1760	5	1	40000000	974	5.12	0.32	12	0.09	476.00	7521.00	3650	20231122	-33.29	1933	20240805	25.97	3440	-29.22	20240110	1933	25.97	20240805	3650	-33.29	20231122	1933	25.97	20240805	1.10	N	002200	500	200 억	1115441	N	N	0	N	00	N
31	20240827	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2435	-15	5	-0.61	83804185	34324	94.21	2450	2450	2425	3185	1715	2450	2433.28	2.79	1317	2483	2466	2453	2436	2423	2460	2430	200	735	500	1760	5	1	40000000	974	5.12	0.32	12	0.09	476.00	7521.00	3650	20231122	-33.29	1933	20240805	25.97	3440	-29.22	20240110	1933	25.97	20240805	3650	-33.29	20231122	1933	25.97	20240805	1.10	N	002200	500	200 억	1115441	N	N	0	N	00	N
32	20240827	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2435	-15	5	-0.61	80081090	32795	90.01	2450	2450	2425	3185	1715	2450	2433.12	2.79	415	2483	2466	2453	2436	2423	2460	2430	200	735	500	1760	5	1	40000000	974	5.12	0.32	12	0.08	476.00	7521.00	3650	20231122	-33.29	1933	20240805	25.97	3440	-29.22	20240110	1933	25.97	20240805	3650	-33.29	20231122	1933	25.97	20240805	1.10	N	002200	500	200 억	1115441	N	N	0	N	00	N
33	20240827	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	-5	5	-0.20	42911455	17515	48.07	2450	2450	2435	3185	1715	2450	2449.43	2.79	-74	2483	2466	2453	2436	2423	2460	2430	200	735	500	1760	5	1	40000000	978	5.14	0.33	12	0.04	476.00	7521.00	3650	20231122	-33.01	1933	20240805	26.49	3440	-28.92	20240110	1933	26.49	20240805	3650	-33.01	20231122	1933	26.49	20240805	1.10	N	002200	500	200 억	1115441	N	N	0	N	00	N
34	20240826	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	0	3	0.00	89050200	36435	43.24	2470	2470	2440	3185	1715	2450	2444.08	2.81	-9346	2510	2480	2440	2410	2370	2495	2425	200	735	500	1760	5	1	40000000	980	5.15	0.33	12	0.09	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.15	N	002200	500	200 억	1125488	N	N	0	N	00	N
35	20240826	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	0	3	0.00	87259250	35704	42.38	2470	2470	2440	3185	1715	2450	2443.96	2.81	-8882	2510	2480	2440	2410	2370	2495	2425	200	735	500	1760	5	1	40000000	980	5.15	0.33	12	0.09	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.15	N	002200	500	200 억	1125488	N	N	0	N	00	N
36	20240826	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	-10	5	-0.41	72285655	29586	35.11	2470	2470	2440	3185	1715	2450	2443.24	2.81	-6023	2510	2480	2440	2410	2370	2495	2425	200	735	500	1760	5	1	40000000	976	5.13	0.32	12	0.07	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.15	N	002200	500	200 억	1125488	N	N	0	N	00	N
37	20240826	130130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	-10	5	-0.41	63556560	26027	30.89	2470	2470	2440	3185	1715	2450	2441.95	2.81	-5729	2510	2480	2440	2410	2370	2495	2425	200	735	500	1760	5	1	40000000	976	5.13	0.32	12	0.07	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.15	N	002200	500	200 억	1125488	N	N	0	N	00	N
38	20240826	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	-5	5	-0.20	62225820	25482	30.24	2470	2470	2440	3185	1715	2450	2441.95	2.81	-5729	2510	2480	2440	2410	2370	2495	2425	200	735	500	1760	5	1	40000000	978	5.14	0.33	12	0.06	476.00	7521.00	3650	20231122	-33.01	1933	20240805	26.49	3440	-28.92	20240110	1933	26.49	20240805	3650	-33.01	20231122	1933	26.49	20240805	1.15	N	002200	500	200 억	1125488	N	N	0	N	00	N
39	20240826	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	0	3	0.00	30630290	12540	14.88	2470	2470	2440	3185	1715	2450	2442.61	2.81	-3128	2510	2480	2440	2410	2370	2495	2425	200	735	500	1760	5	1	40000000	980	5.15	0.33	12	0.03	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.15	N	002200	500	200 억	1125488	N	N	0	N	00	N
40	20240826	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	-5	5	-0.20	20537145	8415	9.99	2470	2470	2440	3185	1715	2450	2440.54	2.81	-1279	2510	2480	2440	2410	2370	2495	2425	200	735	500	1760	5	1	40000000	978	5.14	0.33	12	0.02	476.00	7521.00	3650	20231122	-33.01	1933	20240805	26.49	3440	-28.92	20240110	1933	26.49	20240805	3650	-33.01	20231122	1933	26.49	20240805	1.15	N	002200	500	200 억	1125488	N	N	0	N	00	N
41	20240826	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2470	20	2	0.82	14820	6	0.01	2470	2470	2470	3185	1715	2450	2470.00	2.81	0	2510	2480	2440	2410	2370	2495	2425	200	735	500	1760	5	1	40000000	988	5.19	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.15	N	002200	500	200 억	1125488	N	N	0	N	00	N
42	20240823	160129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	0	3	0.00	204850195	84181	152.62	2440	2470	2400	3185	1715	2450	2433.45	2.83	-4938	2516	2482	2461	2427	2406	2472	2417	200	735	500	1760	5	1	40000000	980	5.15	0.33	12	0.21	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.07	N	002200	500	200 억	1132106	N	N	465	N	00	N
43	20240823	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2465	15	2	0.61	196051240	80592	146.11	2440	2470	2400	3185	1715	2450	2432.64	2.83	-4005	2516	2482	2461	2427	2406	2472	2417	200	735	500	1760	5	1	40000000	986	5.18	0.33	12	0.20	476.00	7521.00	3650	20231122	-32.47	1933	20240805	27.52	3440	-28.34	20240110	1933	27.52	20240805	3650	-32.47	20231122	1933	27.52	20240805	1.07	N	002200	500	200 억	1132106	N	N	465	N	00	N
44	20240823	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	-5	5	-0.20	180345325	74197	134.52	2440	2455	2400	3185	1715	2450	2430.63	2.83	-3648	2516	2482	2461	2427	2406	2472	2417	200	735	500	1760	5	1	40000000	978	5.14	0.33	12	0.19	476.00	7521.00	3650	20231122	-33.01	1933	20240805	26.49	3440	-28.92	20240110	1933	26.49	20240805	3650	-33.01	20231122	1933	26.49	20240805	1.07	N	002200	500	200 억	1132106	N	N	465	N	00	N
45	20240823	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	-5	5	-0.20	169643085	69816	126.58	2440	2455	2400	3185	1715	2450	2429.86	2.83	-3524	2516	2482	2461	2427	2406	2472	2417	200	735	500	1760	5	1	40000000	978	5.14	0.33	12	0.17	476.00	7521.00	3650	20231122	-33.01	1933	20240805	26.49	3440	-28.92	20240110	1933	26.49	20240805	3650	-33.01	20231122	1933	26.49	20240805	1.07	N	002200	500	200 억	1132106	N	N	465	N	00	N
46	20240823	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	-10	5	-0.41	109335840	45100	81.77	2440	2455	2400	3185	1715	2450	2424.30	2.83	-3542	2516	2482	2461	2427	2406	2472	2417	200	735	500	1760	5	1	40000000	976	5.13	0.32	12	0.11	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.07	N	002200	500	200 억	1132106	N	N	465	N	00	N
47	20240823	110129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	-5	5	-0.20	94989185	39218	71.10	2440	2455	2400	3185	1715	2450	2422.08	2.83	-1529	2516	2482	2461	2427	2406	2472	2417	200	735	500	1760	5	1	40000000	978	5.14	0.33	12	0.10	476.00	7521.00	3650	20231122	-33.01	1933	20240805	26.49	3440	-28.92	20240110	1933	26.49	20240805	3650	-33.01	20231122	1933	26.49	20240805	1.07	N	002200	500	200 억	1132106	N	N	465	N	00	N
48	20240823	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	-10	5	-0.41	70976775	29390	53.28	2440	2455	2400	3185	1715	2450	2415.00	2.83	4003	2516	2482	2461	2427	2406	2472	2417	200	735	500	1760	5	1	40000000	976	5.13	0.32	12	0.07	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.07	N	002200	500	200 억	1132106	N	N	465	N	00	N
49	20240823	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	-10	5	-0.41	517280	212	0.38	2440	2440	2440	3185	1715	2450	2440.00	2.83	-68	2516	2482	2461	2427	2406	2472	2417	200	735	500	1760	5	1	40000000	976	5.13	0.32	12	0.00	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.07	N	002200	500	200 억	1132106	N	N	465	N	00	N
50	20240822	160129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	-10	5	-0.41	134158205	54695	19.73	2495	2495	2440	3195	1725	2460	2452.84	2.92	-31976	2540	2500	2460	2420	2380	2520	2440	200	735	500	1770	5	1	40000000	980	5.15	0.33	12	0.14	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.24	N	002200	500	200 억	1169039	N	N	465	N	00	N
51	20240822	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	-10	5	-0.41	120933640	49296	17.78	2495	2495	2440	3195	1725	2460	2453.21	2.92	-31646	2540	2500	2460	2420	2380	2520	2440	200	735	500	1770	5	1	40000000	980	5.15	0.33	12	0.12	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.24	N	002200	500	200 억	1169039	N	N	423	N	00	N
52	20240822	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2460	0	3	0.00	116579445	47525	17.14	2495	2495	2440	3195	1725	2460	2453.01	2.92	-30226	2540	2500	2460	2420	2380	2520	2440	200	735	500	1770	5	1	40000000	984	5.17	0.33	12	0.12	476.00	7521.00	3650	20231122	-32.60	1933	20240805	27.26	3440	-28.49	20240110	1933	27.26	20240805	3650	-32.60	20231122	1933	27.26	20240805	1.24	N	002200	500	200 억	1169039	N	N	423	N	00	N
53	20240822	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2455	-5	5	-0.20	109285245	44551	16.07	2495	2495	2440	3195	1725	2460	2453.04	2.92	-28797	2540	2500	2460	2420	2380	2520	2440	200	735	500	1770	5	1	40000000	982	5.16	0.33	12	0.11	476.00	7521.00	3650	20231122	-32.74	1933	20240805	27.00	3440	-28.63	20240110	1933	27.00	20240805	3650	-32.74	20231122	1933	27.00	20240805	1.24	N	002200	500	200 억	1169039	N	N	423	N	00	N
54	20240822	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2455	-5	5	-0.20	90947920	37050	13.37	2495	2495	2440	3195	1725	2460	2454.73	2.92	-22340	2540	2500	2460	2420	2380	2520	2440	200	735	500	1770	5	1	40000000	982	5.16	0.33	12	0.09	476.00	7521.00	3650	20231122	-32.74	1933	20240805	27.00	3440	-28.63	20240110	1933	27.00	20240805	3650	-32.74	20231122	1933	27.00	20240805	1.24	N	002200	500	200 억	1169039	N	N	423	N	00	N
55	20240822	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2465	5	2	0.20	64942095	26448	9.54	2495	2495	2440	3195	1725	2460	2455.46	2.92	-14265	2540	2500	2460	2420	2380	2520	2440	200	735	500	1770	5	1	40000000	986	5.18	0.33	12	0.07	476.00	7521.00	3650	20231122	-32.47	1933	20240805	27.52	3440	-28.34	20240110	1933	27.52	20240805	3650	-32.47	20231122	1933	27.52	20240805	1.24	N	002200	500	200 억	1169039	N	N	423	N	00	N
56	20240822	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2470	10	2	0.41	48473150	19759	7.13	2495	2495	2440	3195	1725	2460	2453.22	2.92	-11992	2540	2500	2460	2420	2380	2520	2440	200	735	500	1770	5	1	40000000	988	5.19	0.33	12	0.05	476.00	7521.00	3650	20231122	-32.33	1933	20240805	27.78	3440	-28.20	20240110	1933	27.78	20240805	3650	-32.33	20231122	1933	27.78	20240805	1.24	N	002200	500	200 억	1169039	N	N	423	N	00	N
57	20240822	090127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2485	25	2	1.02	296805	119	0.04	2495	2495	2485	3195	1725	2460	2494.16	2.92	-15	2540	2500	2460	2420	2380	2520	2440	200	735	500	1770	5	1	40000000	994	5.22	0.33	12	0.00	476.00	7521.00	3650	20231122	-31.92	1933	20240805	28.56	3440	-27.76	20240110	1933	28.56	20240805	3650	-31.92	20231122	1933	28.56	20240805	1.24	N	002200	500	200 억	1169039	N	N	423	N	00	N
58	20240821	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2460	20	2	0.82	684009240	277095	53.07	2440	2500	2420	3170	1710	2440	2468.50	2.79	44766	2606	2522	2456	2372	2306	2565	2415	200	730	500	1750	5	1	40000000	984	5.17	0.33	12	0.69	476.00	7521.00	3650	20231122	-32.60	1933	20240805	27.26	3440	-28.49	20240110	1933	27.26	20240805	3650	-32.60	20231122	1933	27.26	20240805	1.27	N	002200	500	200 억	1115817	N	N	423	N	00	N
59	20240821	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2455	15	2	0.61	673302385	272713	52.23	2440	2500	2420	3170	1710	2440	2468.90	2.79	47362	2606	2522	2456	2372	2306	2565	2415	200	730	500	1750	5	1	40000000	982	5.16	0.33	12	0.68	476.00	7521.00	3650	20231122	-32.74	1933	20240805	27.00	3440	-28.63	20240110	1933	27.00	20240805	3650	-32.74	20231122	1933	27.00	20240805	1.27	N	002200	500	200 억	1115817	N	N	37	N	00	N
60	20240821	140127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2455	15	2	0.61	648442750	262581	50.29	2440	2500	2420	3170	1710	2440	2469.50	2.79	47693	2606	2522	2456	2372	2306	2565	2415	200	730	500	1750	5	1	40000000	982	5.16	0.33	12	0.66	476.00	7521.00	3650	20231122	-32.74	1933	20240805	27.00	3440	-28.63	20240110	1933	27.00	20240805	3650	-32.74	20231122	1933	27.00	20240805	1.27	N	002200	500	200 억	1115817	N	N	37	N	00	N
61	20240821	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2455	15	2	0.61	165770275	67770	12.98	2440	2465	2420	3170	1710	2440	2446.07	2.79	-10	2606	2522	2456	2372	2306	2565	2415	200	730	500	1750	5	1	40000000	982	5.16	0.33	12	0.17	476.00	7521.00	3650	20231122	-32.74	1933	20240805	27.00	3440	-28.63	20240110	1933	27.00	20240805	3650	-32.74	20231122	1933	27.00	20240805	1.27	N	002200	500	200 억	1115817	N	N	37	N	00	N
62	20240821	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	10	2	0.41	143066150	58507	11.21	2440	2465	2420	3170	1710	2440	2445.28	2.79	-698	2606	2522	2456	2372	2306	2565	2415	200	730	500	1750	5	1	40000000	980	5.15	0.33	12	0.15	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.27	N	002200	500	200 억	1115817	N	N	37	N	00	N
63	20240821	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2435	-5	5	-0.20	120644395	49363	9.45	2440	2465	2420	3170	1710	2440	2444.02	2.79	-2473	2606	2522	2456	2372	2306	2565	2415	200	730	500	1750	5	1	40000000	974	5.12	0.32	12	0.12	476.00	7521.00	3650	20231122	-33.29	1933	20240805	25.97	3440	-29.22	20240110	1933	25.97	20240805	3650	-33.29	20231122	1933	25.97	20240805	1.27	N	002200	500	200 억	1115817	N	N	37	N	00	N
64	20240821	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	10	2	0.41	44375520	18127	3.47	2440	2465	2420	3170	1710	2440	2448.03	2.79	-2985	2606	2522	2456	2372	2306	2565	2415	200	730	500	1750	5	1	40000000	980	5.15	0.33	12	0.05	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.27	N	002200	500	200 억	1115817	N	N	37	N	00	N
65	20240821	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	0	3	0.00	6334240	2596	0.50	2440	2440	2440	3170	1710	2440	2440.00	2.79	-2532	2606	2522	2456	2372	2306	2565	2415	200	730	500	1750	5	1	40000000	976	5.13	0.32	12	0.01	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.27	N	002200	500	200 억	1115817	N	N	37	N	00	N
66	20240820	160127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	50	2	2.09	1280845150	521524	509.88	2390	2540	2390	3105	1675	2390	2455.97	2.58	69642	2456	2422	2406	2372	2356	2415	2365	200	715	500	1720	5	1	40000000	976	5.13	0.32	12	1.30	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.40	N	002200	500	200 억	1033422	N	N	37	N	00	N
67	20240820	150128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	60	2	2.51	1271956080	517887	506.33	2390	2540	2390	3105	1675	2390	2456.05	2.58	68373	2456	2422	2406	2372	2356	2415	2365	200	715	500	1720	5	1	40000000	980	5.15	0.33	12	1.29	476.00	7521.00	3650	20231122	-32.88	1933	20240805	26.75	3440	-28.78	20240110	1933	26.75	20240805	3650	-32.88	20231122	1933	26.75	20240805	1.40	N	002200	500	200 억	1033422	N	N	303	N	00	N
68	20240820	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	50	2	2.09	1263836980	514572	503.09	2390	2540	2390	3105	1675	2390	2456.09	2.58	67928	2456	2422	2406	2372	2356	2415	2365	200	715	500	1720	5	1	40000000	976	5.13	0.32	12	1.29	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.40	N	002200	500	200 억	1033422	N	N	303	N	00	N
69	20240820	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	50	2	2.09	1241726975	505499	494.22	2390	2540	2390	3105	1675	2390	2456.44	2.58	66461	2456	2422	2406	2372	2356	2415	2365	200	715	500	1720	5	1	40000000	976	5.13	0.32	12	1.26	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.40	N	002200	500	200 억	1033422	N	N	303	N	00	N
70	20240820	120127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2455	65	2	2.72	1180601595	480395	469.67	2390	2540	2390	3105	1675	2390	2457.56	2.58	60326	2456	2422	2406	2372	2356	2415	2365	200	715	500	1720	5	1	40000000	982	5.16	0.33	12	1.20	476.00	7521.00	3650	20231122	-32.74	1933	20240805	27.00	3440	-28.63	20240110	1933	27.00	20240805	3650	-32.74	20231122	1933	27.00	20240805	1.40	N	002200	500	200 억	1033422	N	N	303	N	00	N
71	20240820	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	55	2	2.30	154205955	63415	62.00	2390	2445	2390	3105	1675	2390	2431.70	2.58	57	2456	2422	2406	2372	2356	2415	2365	200	715	500	1720	5	1	40000000	978	5.14	0.33	12	0.16	476.00	7521.00	3650	20231122	-33.01	1933	20240805	26.49	3440	-28.92	20240110	1933	26.49	20240805	3650	-33.01	20231122	1933	26.49	20240805	1.40	N	002200	500	200 억	1033422	N	N	303	N	00	N
72	20240820	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2435	45	2	1.88	69421085	28626	27.99	2390	2440	2390	3105	1675	2390	2425.11	2.58	-898	2456	2422	2406	2372	2356	2415	2365	200	715	500	1720	5	1	40000000	974	5.12	0.32	12	0.07	476.00	7521.00	3650	20231122	-33.29	1933	20240805	25.97	3440	-29.22	20240110	1933	25.97	20240805	3650	-33.29	20231122	1933	25.97	20240805	1.40	N	002200	500	200 억	1033422	N	N	303	N	00	N
73	20240820	090128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	50	2	2.09	162570	68	0.07	2390	2440	2390	3105	1675	2390	2390.74	2.58	-45	2456	2422	2406	2372	2356	2415	2365	200	715	500	1720	5	1	40000000	976	5.13	0.32	12	0.00	476.00	7521.00	3650	20231122	-33.15	1933	20240805	26.23	3440	-29.07	20240110	1933	26.23	20240805	3650	-33.15	20231122	1933	26.23	20240805	1.40	N	002200	500	200 억	1033422	N	N	303	N	00	N
74	20240819	160127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2390	-10	5	-0.42	246761415	102282	120.18	2410	2440	2390	3120	1680	2400	2412.56	2.53	16151	2453	2426	2398	2371	2343	2412	2357	200	720	500	1720	5	1	40000000	956	5.02	0.32	12	0.26	476.00	7521.00	3650	20231122	-34.52	1933	20240805	23.64	3440	-30.52	20240110	1933	23.64	20240805	3650	-34.52	20231122	1933	23.64	20240805	1.41	N	002200	500	200 억	1012976	N	N	303	N	00	N
75	20240819	150127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2410	10	2	0.42	198086460	81989	96.34	2410	2440	2395	3120	1680	2400	2416.01	2.53	13105	2453	2426	2398	2371	2343	2412	2357	200	720	500	1720	5	1	40000000	964	5.06	0.32	12	0.20	476.00	7521.00	3650	20231122	-33.97	1933	20240805	24.68	3440	-29.94	20240110	1933	24.68	20240805	3650	-33.97	20231122	1933	24.68	20240805	1.41	N	002200	500	200 억	1012976	N	N	49	N	00	N
76	20240819	140128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2420	20	2	0.83	117309660	48455	56.94	2410	2440	2395	3120	1680	2400	2421.00	2.53	4755	2453	2426	2398	2371	2343	2412	2357	200	720	500	1720	5	1	40000000	968	5.08	0.32	12	0.12	476.00	7521.00	3650	20231122	-33.70	1933	20240805	25.19	3440	-29.65	20240110	1933	25.19	20240805	3650	-33.70	20231122	1933	25.19	20240805	1.41	N	002200	500	200 억	1012976	N	N	49	N	00	N
77	20240819	130129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2435	35	2	1.46	85616105	35408	41.61	2410	2440	2395	3120	1680	2400	2417.99	2.53	2449	2453	2426	2398	2371	2343	2412	2357	200	720	500	1720	5	1	40000000	974	5.12	0.32	12	0.09	476.00	7521.00	3650	20231122	-33.29	1933	20240805	25.97	3440	-29.22	20240110	1933	25.97	20240805	3650	-33.29	20231122	1933	25.97	20240805	1.41	N	002200	500	200 억	1012976	N	N	49	N	00	N
78	20240819	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2425	25	2	1.04	73240705	30321	35.63	2410	2440	2395	3120	1680	2400	2415.51	2.53	2572	2453	2426	2398	2371	2343	2412	2357	200	720	500	1720	5	1	40000000	970	5.09	0.32	12	0.08	476.00	7521.00	3650	20231122	-33.56	1933	20240805	25.45	3440	-29.51	20240110	1933	25.45	20240805	3650	-33.56	20231122	1933	25.45	20240805	1.41	N	002200	500	200 억	1012976	N	N	49	N	00	N
79	20240819	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2425	25	2	1.04	58346290	24187	28.42	2410	2440	2395	3120	1680	2400	2412.30	2.53	4360	2453	2426	2398	2371	2343	2412	2357	200	720	500	1720	5	1	40000000	970	5.09	0.32	12	0.06	476.00	7521.00	3650	20231122	-33.56	1933	20240805	25.45	3440	-29.51	20240110	1933	25.45	20240805	3650	-33.56	20231122	1933	25.45	20240805	1.41	N	002200	500	200 억	1012976	N	N	49	N	00	N
80	20240819	100128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2410	10	2	0.42	30745105	12775	15.01	2410	2410	2395	3120	1680	2400	2406.66	2.53	321	2453	2426	2398	2371	2343	2412	2357	200	720	500	1720	5	1	40000000	964	5.06	0.32	12	0.03	476.00	7521.00	3650	20231122	-33.97	1933	20240805	24.68	3440	-29.94	20240110	1933	24.68	20240805	3650	-33.97	20231122	1933	24.68	20240805	1.41	N	002200	500	200 억	1012976	N	N	49	N	00	N
81	20240819	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2405	5	2	0.21	276850	115	0.14	2410	2410	2405	3120	1680	2400	2407.39	2.53	-68	2453	2426	2398	2371	2343	2412	2357	200	720	500	1720	5	1	40000000	962	5.05	0.32	12	0.00	476.00	7521.00	3650	20231122	-34.11	1933	20240805	24.42	3440	-30.09	20240110	1933	24.42	20240805	3650	-34.11	20231122	1933	24.42	20240805	1.41	N	002200	500	200 억	1012976	N	N	49	N	00	N
82	20240816	160127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	-5	5	-0.21	203327210	85105	140.87	2410	2425	2370	3125	1685	2405	2389.13	2.54	2545	2455	2430	2400	2375	2345	2415	2360	200	720	500	1730	5	1	40000000	960	5.04	0.32	12	0.21	476.00	7521.00	3650	20231122	-34.25	1933	20240805	24.16	3440	-30.23	20240110	1933	24.16	20240805	3650	-34.25	20231122	1933	24.16	20240805	1.42	N	002200	500	200 억	1017540	N	N	49	N	00	N
83	20240816	150127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2390	-15	5	-0.62	189422940	79282	131.23	2410	2425	2370	3125	1685	2405	2389.23	2.54	2855	2455	2430	2400	2375	2345	2415	2360	200	720	500	1730	5	1	40000000	956	5.02	0.32	12	0.20	476.00	7521.00	3650	20231122	-34.52	1933	20240805	23.64	3440	-30.52	20240110	1933	23.64	20240805	3650	-34.52	20231122	1933	23.64	20240805	1.42	N	002200	500	200 억	1017540	N	N	5	N	00	N
84	20240816	140127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2405	0	3	0.00	179409640	75110	124.33	2410	2425	2370	3125	1685	2405	2388.63	2.54	3007	2455	2430	2400	2375	2345	2415	2360	200	720	500	1730	5	1	40000000	962	5.05	0.32	12	0.19	476.00	7521.00	3650	20231122	-34.11	1933	20240805	24.42	3440	-30.09	20240110	1933	24.42	20240805	3650	-34.11	20231122	1933	24.42	20240805	1.42	N	002200	500	200 억	1017540	N	N	5	N	00	N
85	20240816	130128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2395	-10	5	-0.42	124872485	52257	86.50	2410	2425	2370	3125	1685	2405	2389.58	2.54	-147	2455	2430	2400	2375	2345	2415	2360	200	720	500	1730	5	1	40000000	958	5.03	0.32	12	0.13	476.00	7521.00	3650	20231122	-34.38	1933	20240805	23.90	3440	-30.38	20240110	1933	23.90	20240805	3650	-34.38	20231122	1933	23.90	20240805	1.42	N	002200	500	200 억	1017540	N	N	5	N	00	N
86	20240816	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	-5	5	-0.21	51035940	21255	35.18	2410	2425	2385	3125	1685	2405	2401.13	2.54	-2393	2455	2430	2400	2375	2345	2415	2360	200	720	500	1730	5	1	40000000	960	5.04	0.32	12	0.05	476.00	7521.00	3650	20231122	-34.25	1933	20240805	24.16	3440	-30.23	20240110	1933	24.16	20240805	3650	-34.25	20231122	1933	24.16	20240805	1.42	N	002200	500	200 억	1017540	N	N	5	N	00	N
87	20240816	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2405	0	3	0.00	31190565	12994	21.51	2410	2425	2385	3125	1685	2405	2400.38	2.54	-1700	2455	2430	2400	2375	2345	2415	2360	200	720	500	1730	5	1	40000000	962	5.05	0.32	12	0.03	476.00	7521.00	3650	20231122	-34.11	1933	20240805	24.42	3440	-30.09	20240110	1933	24.42	20240805	3650	-34.11	20231122	1933	24.42	20240805	1.42	N	002200	500	200 억	1017540	N	N	5	N	00	N
88	20240816	100128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	-5	5	-0.21	20386905	8497	14.06	2410	2425	2385	3125	1685	2405	2399.31	2.54	-1254	2455	2430	2400	2375	2345	2415	2360	200	720	500	1730	5	1	40000000	960	5.04	0.32	12	0.02	476.00	7521.00	3650	20231122	-34.25	1933	20240805	24.16	3440	-30.23	20240110	1933	24.16	20240805	3650	-34.25	20231122	1933	24.16	20240805	1.42	N	002200	500	200 억	1017540	N	N	5	N	00	N
89	20240816	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2405	0	3	0.00	3074895	1276	2.11	2410	2410	2405	3125	1685	2405	2409.79	2.54	-95	2455	2430	2400	2375	2345	2415	2360	200	720	500	1730	5	1	40000000	962	5.05	0.32	12	0.00	476.00	7521.00	3650	20231122	-34.11	1933	20240805	24.42	3440	-30.09	20240110	1933	24.42	20240805	3650	-34.11	20231122	1933	24.42	20240805	1.42	N	002200	500	200 억	1017540	N	N	5	N	00	N
90	20240814	160127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2405	5	2	0.21	142093885	59410	104.18	2415	2425	2370	3120	1680	2400	2391.75	2.54	2213	2440	2420	2385	2365	2330	2430	2375	200	720	500	1720	5	1	40000000	962	5.05	0.32	12	0.15	476.00	7521.00	3650	20231122	-34.11	1933	20240805	24.42	3440	-30.09	20240110	1933	24.42	20240805	3650	-34.11	20231122	1933	24.42	20240805	1.45	N	002200	500	200 억	1015321	N	N	5	N	00	N
91	20240814	150127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2410	10	2	0.42	125789480	52609	92.26	2415	2425	2370	3120	1680	2400	2391.03	2.54	1189	2440	2420	2385	2365	2330	2430	2375	200	720	500	1720	5	1	40000000	964	5.06	0.32	12	0.13	476.00	7521.00	3650	20231122	-33.97	1933	20240805	24.68	3440	-29.94	20240110	1933	24.68	20240805	3650	-33.97	20231122	1933	24.68	20240805	1.45	N	002200	500	200 억	1015321	N	N	10	N	00	N
92	20240814	140128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2405	5	2	0.21	122221865	51126	89.66	2415	2425	2370	3120	1680	2400	2390.60	2.54	177	2440	2420	2385	2365	2330	2430	2375	200	720	500	1720	5	1	40000000	962	5.05	0.32	12	0.13	476.00	7521.00	3650	20231122	-34.11	1933	20240805	24.42	3440	-30.09	20240110	1933	24.42	20240805	3650	-34.11	20231122	1933	24.42	20240805	1.45	N	002200	500	200 억	1015321	N	N	10	N	00	N
93	20240814	130127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2410	10	2	0.42	114506080	47916	84.03	2415	2425	2370	3120	1680	2400	2389.73	2.54	129	2440	2420	2385	2365	2330	2430	2375	200	720	500	1720	5	1	40000000	964	5.06	0.32	12	0.12	476.00	7521.00	3650	20231122	-33.97	1933	20240805	24.68	3440	-29.94	20240110	1933	24.68	20240805	3650	-33.97	20231122	1933	24.68	20240805	1.45	N	002200	500	200 억	1015321	N	N	10	N	00	N
94	20240814	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2405	5	2	0.21	105325065	44106	77.35	2415	2425	2370	3120	1680	2400	2388.00	2.54	-85	2440	2420	2385	2365	2330	2430	2375	200	720	500	1720	5	1	40000000	962	5.05	0.32	12	0.11	476.00	7521.00	3650	20231122	-34.11	1933	20240805	24.42	3440	-30.09	20240110	1933	24.42	20240805	3650	-34.11	20231122	1933	24.42	20240805	1.45	N	002200	500	200 억	1015321	N	N	10	N	00	N
95	20240814	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2410	10	2	0.42	91756495	38471	67.46	2415	2425	2370	3120	1680	2400	2385.08	2.54	-1947	2440	2420	2385	2365	2330	2430	2375	200	720	500	1720	5	1	40000000	964	5.06	0.32	12	0.10	476.00	7521.00	3650	20231122	-33.97	1933	20240805	24.68	3440	-29.94	20240110	1933	24.68	20240805	3650	-33.97	20231122	1933	24.68	20240805	1.45	N	002200	500	200 억	1015321	N	N	10	N	00	N
96	20240814	100127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2390	-10	5	-0.42	73787890	30996	54.36	2415	2425	2370	3120	1680	2400	2380.56	2.54	-1589	2440	2420	2385	2365	2330	2430	2375	200	720	500	1720	5	1	40000000	956	5.02	0.32	12	0.08	476.00	7521.00	3650	20231122	-34.52	1933	20240805	23.64	3440	-30.52	20240110	1933	23.64	20240805	3650	-34.52	20231122	1933	23.64	20240805	1.45	N	002200	500	200 억	1015321	N	N	10	N	00	N
97	20240814	090140	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2425	25	2	1.04	415580	172	0.30	2415	2425	2410	3120	1680	2400	2416.16	2.54	-42	2440	2420	2385	2365	2330	2430	2375	200	720	500	1720	5	1	40000000	970	5.09	0.32	12	0.00	476.00	7521.00	3650	20231122	-33.56	1933	20240805	25.45	3440	-29.51	20240110	1933	25.45	20240805	3650	-33.56	20231122	1933	25.45	20240805	1.45	N	002200	500	200 억	1015321	N	N	10	N	00	N
98	20240813	160127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	40	2	1.69	134889485	56554	73.32	2380	2405	2350	3065	1655	2360	2385.14	2.58	-13227	2440	2400	2370	2330	2300	2385	2315	200	705	500	1690	5	1	40000000	960	5.04	0.32	12	0.14	476.00	7521.00	3650	20231122	-34.25	1933	20240805	24.16	3440	-30.23	20240110	1933	24.16	20240805	3650	-34.25	20231122	1933	24.16	20240805	1.37	N	002200	500	200 억	1030202	N	N	10	N	00	N
99	20240813	150127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2395	35	2	1.48	131504120	55142	71.48	2380	2405	2350	3065	1655	2360	2384.83	2.58	-13117	2440	2400	2370	2330	2300	2385	2315	200	705	500	1690	5	1	40000000	958	5.03	0.32	12	0.14	476.00	7521.00	3650	20231122	-34.38	1933	20240805	23.90	3440	-30.38	20240110	1933	23.90	20240805	3650	-34.38	20231122	1933	23.90	20240805	1.37	N	002200	500	200 억	1030202	N	N	5	N	00	N
100	20240813	140126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2395	35	2	1.48	127731310	53563	69.44	2380	2405	2350	3065	1655	2360	2384.69	2.58	-12262	2440	2400	2370	2330	2300	2385	2315	200	705	500	1690	5	1	40000000	958	5.03	0.32	12	0.13	476.00	7521.00	3650	20231122	-34.38	1933	20240805	23.90	3440	-30.38	20240110	1933	23.90	20240805	3650	-34.38	20231122	1933	23.90	20240805	1.37	N	002200	500	200 억	1030202	N	N	5	N	00	N
101	20240813	130127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2385	25	2	1.06	78955835	33189	43.03	2380	2400	2350	3065	1655	2360	2378.98	2.58	-11626	2440	2400	2370	2330	2300	2385	2315	200	705	500	1690	5	1	40000000	954	5.01	0.32	12	0.08	476.00	7521.00	3650	20231122	-34.66	1933	20240805	23.38	3440	-30.67	20240110	1933	23.38	20240805	3650	-34.66	20231122	1933	23.38	20240805	1.37	N	002200	500	200 억	1030202	N	N	5	N	00	N
102	20240813	120127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	40	2	1.69	65829480	27681	35.89	2380	2400	2350	3065	1655	2360	2378.15	2.58	-10783	2440	2400	2370	2330	2300	2385	2315	200	705	500	1690	5	1	40000000	960	5.04	0.32	12	0.07	476.00	7521.00	3650	20231122	-34.25	1933	20240805	24.16	3440	-30.23	20240110	1933	24.16	20240805	3650	-34.25	20231122	1933	24.16	20240805	1.37	N	002200	500	200 억	1030202	N	N	5	N	00	N
103	20240813	110126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	40	2	1.69	50074340	21106	27.36	2380	2400	2350	3065	1655	2360	2372.52	2.58	-10529	2440	2400	2370	2330	2300	2385	2315	200	705	500	1690	5	1	40000000	960	5.04	0.32	12	0.05	476.00	7521.00	3650	20231122	-34.25	1933	20240805	24.16	3440	-30.23	20240110	1933	24.16	20240805	3650	-34.25	20231122	1933	24.16	20240805	1.37	N	002200	500	200 억	1030202	N	N	5	N	00	N
104	20240813	100126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2380	20	2	0.85	30464240	12903	16.73	2380	2380	2350	3065	1655	2360	2361.02	2.58	-7252	2440	2400	2370	2330	2300	2385	2315	200	705	500	1690	5	1	40000000	952	5.00	0.32	12	0.03	476.00	7521.00	3650	20231122	-34.79	1933	20240805	23.12	3440	-30.81	20240110	1933	23.12	20240805	3650	-34.79	20231122	1933	23.12	20240805	1.37	N	002200	500	200 억	1030202	N	N	5	N	00	N
105	20240813	090126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2360	0	3	0.00	225600	95	0.12	2380	2380	2360	3065	1655	2360	2374.74	2.58	-35	2440	2400	2370	2330	2300	2385	2315	200	705	500	1690	5	1	40000000	944	4.96	0.31	12	0.00	476.00	7521.00	3650	20231122	-35.34	1933	20240805	22.09	3440	-31.40	20240110	1933	22.09	20240805	3650	-35.34	20231122	1933	22.09	20240805	1.37	N	002200	500	200 억	1030202	N	N	5	N	00	N
106	20240812	160127	54	100.00	KOSPI		종이.목재	N	N	N	N		N	2360	-40	5	-1.67	183039480	77106	57.53	2410	2410	2340	3120	1680	2400	2373.87	2.62	-12432	2543	2471	2348	2276	2153	2507	2312	200	720	500	1720	5	1	40000000	944	4.96	0.31	12	0.19	476.00	7521.00	3650	20231122	-35.34	1933	20240805	22.09	3440	-31.40	20240110	1933	22.09	20240805	3650	-35.34	20231122	1933	22.09	20240805	1.30	N	002200	500	200 억	1048455	N	N	5	N	01	N
107	20240812	150127	54	100.00	KOSPI		종이.목재	N	N	N	N		N	2350	-50	5	-2.08	171543140	72212	53.88	2410	2410	2345	3120	1680	2400	2375.55	2.62	-11908	2543	2471	2348	2276	2153	2507	2312	200	720	500	1720	5	1	40000000	940	4.94	0.31	12	0.18	476.00	7521.00	3650	20231122	-35.62	1933	20240805	21.57	3440	-31.69	20240110	1933	21.57	20240805	3650	-35.62	20231122	1933	21.57	20240805	1.30	N	002200	500	200 억	1048455	N	N	0	N	01	N
108	20240812	140127	54	100.00	KOSPI		종이.목재	N	N	N	N		N	2350	-50	5	-2.08	146035125	61375	45.79	2410	2410	2350	3120	1680	2400	2379.39	2.62	-10571	2543	2471	2348	2276	2153	2507	2312	200	720	500	1720	5	1	40000000	940	4.94	0.31	12	0.15	476.00	7521.00	3650	20231122	-35.62	1933	20240805	21.57	3440	-31.69	20240110	1933	21.57	20240805	3650	-35.62	20231122	1933	21.57	20240805	1.30	N	002200	500	200 억	1048455	N	N	0	N	01	N
109	20240812	130126	54	100.00	KOSPI		종이.목재	N	N	N	N		N	2375	-25	5	-1.04	134066700	56305	42.01	2410	2410	2350	3120	1680	2400	2381.08	2.62	-8959	2543	2471	2348	2276	2153	2507	2312	200	720	500	1720	5	1	40000000	950	4.99	0.32	12	0.14	476.00	7521.00	3650	20231122	-34.93	1933	20240805	22.87	3440	-30.96	20240110	1933	22.87	20240805	3650	-34.93	20231122	1933	22.87	20240805	1.30	N	002200	500	200 억	1048455	N	N	0	N	01	N
110	20240812	120127	54	100.00	KOSPI		종이.목재	N	N	N	N		N	2380	-20	5	-0.83	120696290	50671	37.81	2410	2410	2350	3120	1680	2400	2381.96	2.62	-7624	2543	2471	2348	2276	2153	2507	2312	200	720	500	1720	5	1	40000000	952	5.00	0.32	12	0.13	476.00	7521.00	3650	20231122	-34.79	1933	20240805	23.12	3440	-30.81	20240110	1933	23.12	20240805	3650	-34.79	20231122	1933	23.12	20240805	1.30	N	002200	500	200 억	1048455	N	N	0	N	01	N
111	20240812	110126	54	100.00	KOSPI		종이.목재	N	N	N	N		N	2370	-30	5	-1.25	112017400	47015	35.08	2410	2410	2350	3120	1680	2400	2382.59	2.62	-6556	2543	2471	2348	2276	2153	2507	2312	200	720	500	1720	5	1	40000000	948	4.98	0.32	12	0.12	476.00	7521.00	3650	20231122	-35.07	1933	20240805	22.61	3440	-31.10	20240110	1933	22.61	20240805	3650	-35.07	20231122	1933	22.61	20240805	1.30	N	002200	500	200 억	1048455	N	N	0	N	01	N
112	20240812	100126	54	100.00	KOSPI		종이.목재	N	N	N	N		N	2360	-40	5	-1.67	55568195	23231	17.33	2410	2410	2350	3120	1680	2400	2391.98	2.62	-5092	2543	2471	2348	2276	2153	2507	2312	200	720	500	1720	5	1	40000000	944	4.96	0.31	12	0.06	476.00	7521.00	3650	20231122	-35.34	1933	20240805	22.09	3440	-31.40	20240110	1933	22.09	20240805	3650	-35.34	20231122	1933	22.09	20240805	1.30	N	002200	500	200 억	1048455	N	N	0	N	01	N
113	20240812	090125	54	100.00	KOSPI		종이.목재	N	N	N	N		N	2400	0	3	0.00	999100	415	0.31	2410	2410	2400	3120	1680	2400	2407.47	2.62	-149	2543	2471	2348	2276	2153	2507	2312	200	720	500	1720	5	1	40000000	960	5.04	0.32	12	0.00	476.00	7521.00	3650	20231122	-34.25	1933	20240805	24.16	3440	-30.23	20240110	1933	24.16	20240805	3650	-34.25	20231122	1933	24.16	20240805	1.30	N	002200	500	200 억	1048455	N	N	0	N	01	N
114	20240809	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2400	180	2	8.11	311229965	133877	209.76	2225	2420	2225	2885	1555	2220	2324.74	2.64	-3469	2273	2246	2218	2191	2163	2232	2177	200	665	500	1590	5	1	40000000	960	5.04	0.32	12	0.33	476.00	7521.00	3650	20231122	-34.25	1933	20240805	24.16	3440	-30.23	20240110	1933	24.16	20240805	3650	-34.25	20231122	1933	24.16	20240805	1.16	N	002200	500	200 억	1055279	N	N	0	N	00	N
115	20240809	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2385	165	2	7.43	293706375	126537	198.26	2225	2420	2225	2885	1555	2220	2321.11	2.64	-3917	2273	2246	2218	2191	2163	2232	2177	200	665	500	1590	5	1	40000000	954	5.01	0.32	12	0.32	476.00	7521.00	3650	20231122	-34.66	1933	20240805	23.38	3440	-30.67	20240110	1933	23.38	20240805	3650	-34.66	20231122	1933	23.38	20240805	1.16	N	002200	500	200 억	1055279	N	N	0	N	00	N
116	20240809	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2340	120	2	5.41	219129685	95256	149.25	2225	2410	2225	2885	1555	2220	2300.43	2.64	6126	2273	2246	2218	2191	2163	2232	2177	200	665	500	1590	5	1	40000000	936	4.92	0.31	12	0.24	476.00	7521.00	3650	20231122	-35.89	1933	20240805	21.06	3440	-31.98	20240110	1933	21.06	20240805	3650	-35.89	20231122	1933	21.06	20240805	1.16	N	002200	500	200 억	1055279	N	N	0	N	00	N
117	20240809	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2295	75	2	3.38	123103000	54012	84.63	2225	2305	2225	2885	1555	2220	2279.18	2.64	6666	2273	2246	2218	2191	2163	2232	2177	200	665	500	1590	5	1	40000000	918	4.82	0.31	12	0.14	476.00	7521.00	3650	20231122	-37.12	1933	20240805	18.73	3440	-33.28	20240110	1933	18.73	20240805	3650	-37.12	20231122	1933	18.73	20240805	1.16	N	002200	500	200 억	1055279	N	N	0	N	00	N
118	20240809	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2290	70	2	3.15	122226990	53630	84.03	2225	2305	2225	2885	1555	2220	2279.08	2.64	6666	2273	2246	2218	2191	2163	2232	2177	200	665	500	1590	5	1	40000000	916	4.81	0.30	12	0.13	476.00	7521.00	3650	20231122	-37.26	1933	20240805	18.47	3440	-33.43	20240110	1933	18.47	20240805	3650	-37.26	20231122	1933	18.47	20240805	1.16	N	002200	500	200 억	1055279	N	N	0	N	00	N
119	20240809	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2290	70	2	3.15	78761085	34564	54.15	2225	2305	2225	2885	1555	2220	2278.70	2.64	3377	2273	2246	2218	2191	2163	2232	2177	200	665	500	1590	5	1	40000000	916	4.81	0.30	12	0.09	476.00	7521.00	3650	20231122	-37.26	1933	20240805	18.47	3440	-33.43	20240110	1933	18.47	20240805	3650	-37.26	20231122	1933	18.47	20240805	1.16	N	002200	500	200 억	1055279	N	N	0	N	00	N
120	20240809	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2300	80	2	3.60	33483550	14756	23.12	2225	2300	2225	2885	1555	2220	2269.15	2.64	940	2273	2246	2218	2191	2163	2232	2177	200	665	500	1590	5	1	40000000	920	4.83	0.31	12	0.04	476.00	7521.00	3650	20231122	-36.99	1933	20240805	18.99	3440	-33.14	20240110	1933	18.99	20240805	3650	-36.99	20231122	1933	18.99	20240805	1.16	N	002200	500	200 억	1055279	N	N	0	N	00	N
121	20240809	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2255	35	2	1.58	3341250	1500	2.35	2225	2255	2225	2885	1555	2220	2227.50	2.64	-88	2273	2246	2218	2191	2163	2232	2177	200	665	500	1590	5	1	40000000	902	4.74	0.30	12	0.00	476.00	7521.00	3650	20231122	-38.22	1933	20240805	16.66	3440	-34.45	20240110	1933	16.66	20240805	3650	-38.22	20231122	1933	16.66	20240805	1.16	N	002200	500	200 억	1055279	N	N	0	N	00	N
122	20240808	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2220	-25	5	-1.11	140868120	63635	24.34	2245	2245	2190	2915	1575	2245	2213.69	2.71	-25935	2381	2312	2186	2117	1991	2347	2152	200	670	500	1610	5	1	40000000	888	4.66	0.30	12	0.16	476.00	7521.00	3650	20231122	-39.18	1933	20240805	14.85	3440	-35.47	20240110	1933	14.85	20240805	3650	-39.18	20231122	1933	14.85	20240805	1.22	N	002200	500	200 억	1083323	N	N	0	N	00	N
123	20240808	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2210	-35	5	-1.56	136941700	61862	23.67	2245	2245	2190	2915	1575	2245	2213.66	2.71	-24794	2381	2312	2186	2117	1991	2347	2152	200	670	500	1610	5	1	40000000	884	4.64	0.29	12	0.15	476.00	7521.00	3650	20231122	-39.45	1933	20240805	14.33	3440	-35.76	20240110	1933	14.33	20240805	3650	-39.45	20231122	1933	14.33	20240805	1.22	N	002200	500	200 억	1083323	N	N	0	N	00	N
124	20240808	140127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2215	-30	5	-1.34	115659515	52233	19.98	2245	2245	2190	2915	1575	2245	2214.30	2.71	-19728	2381	2312	2186	2117	1991	2347	2152	200	670	500	1610	5	1	40000000	886	4.65	0.29	12	0.13	476.00	7521.00	3650	20231122	-39.32	1933	20240805	14.59	3440	-35.61	20240110	1933	14.59	20240805	3650	-39.32	20231122	1933	14.59	20240805	1.22	N	002200	500	200 억	1083323	N	N	0	N	00	N
125	20240808	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2215	-30	5	-1.34	105963715	47852	18.31	2245	2245	2190	2915	1575	2245	2214.41	2.71	-18650	2381	2312	2186	2117	1991	2347	2152	200	670	500	1610	5	1	40000000	886	4.65	0.29	12	0.12	476.00	7521.00	3650	20231122	-39.32	1933	20240805	14.59	3440	-35.61	20240110	1933	14.59	20240805	3650	-39.32	20231122	1933	14.59	20240805	1.22	N	002200	500	200 억	1083323	N	N	0	N	00	N
126	20240808	120127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2230	-15	5	-0.67	101928645	46029	17.61	2245	2245	2190	2915	1575	2245	2214.44	2.71	-18034	2381	2312	2186	2117	1991	2347	2152	200	670	500	1610	5	1	40000000	892	4.68	0.30	12	0.12	476.00	7521.00	3650	20231122	-38.90	1933	20240805	15.36	3440	-35.17	20240110	1933	15.36	20240805	3650	-38.90	20231122	1933	15.36	20240805	1.22	N	002200	500	200 억	1083323	N	N	0	N	00	N
127	20240808	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2220	-25	5	-1.11	99550700	44958	17.20	2245	2245	2190	2915	1575	2245	2214.30	2.71	-18107	2381	2312	2186	2117	1991	2347	2152	200	670	500	1610	5	1	40000000	888	4.66	0.30	12	0.11	476.00	7521.00	3650	20231122	-39.18	1933	20240805	14.85	3440	-35.47	20240110	1933	14.85	20240805	3650	-39.18	20231122	1933	14.85	20240805	1.22	N	002200	500	200 억	1083323	N	N	0	N	00	N
128	20240808	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2205	-40	5	-1.78	74812110	33801	12.93	2245	2245	2190	2915	1575	2245	2213.31	2.71	-16722	2381	2312	2186	2117	1991	2347	2152	200	670	500	1610	5	1	40000000	882	4.63	0.29	12	0.08	476.00	7521.00	3650	20231122	-39.59	1933	20240805	14.07	3440	-35.90	20240110	1933	14.07	20240805	3650	-39.59	20231122	1933	14.07	20240805	1.22	N	002200	500	200 억	1083323	N	N	0	N	00	N
129	20240808	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2245	0	3	0.00	7168070	3193	1.22	2245	2245	2240	2915	1575	2245	2244.93	2.71	-2561	2381	2312	2186	2117	1991	2347	2152	200	670	500	1610	5	1	40000000	898	4.72	0.30	12	0.01	476.00	7521.00	3650	20231122	-38.49	1933	20240805	16.14	3440	-34.74	20240110	1933	16.14	20240805	3650	-38.49	20231122	1933	16.14	20240805	1.22	N	002200	500	200 억	1083323	N	N	0	N	00	N
130	20240807	160124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2245	190	2	9.25	576128090	261277	50.67	2060	2255	2060	2670	1440	2055	2205.04	2.68	17571	2321	2187	2111	1977	1901	2255	2045	200	615	500	1470	5	1	40000000	898	4.72	0.30	12	0.65	476.00	7521.00	3650	20231122	-38.49	1933	20240805	16.14	3440	-34.74	20240110	1933	16.14	20240805	3650	-38.49	20231122	1933	16.14	20240805	1.31	N	002200	500	200 억	1071611	N	N	0	N	00	N
131	20240807	150125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2210	155	2	7.54	538824405	244497	47.41	2060	2255	2060	2670	1440	2055	2203.81	2.68	22869	2321	2187	2111	1977	1901	2255	2045	200	615	500	1470	5	1	40000000	884	4.64	0.29	12	0.61	476.00	7521.00	3650	20231122	-39.45	1933	20240805	14.33	3440	-35.76	20240110	1933	14.33	20240805	3650	-39.45	20231122	1933	14.33	20240805	1.31	N	002200	500	200 억	1071611	N	N	0	N	00	N
132	20240807	140127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2220	165	2	8.03	460589745	209379	40.60	2060	2255	2060	2670	1440	2055	2199.79	2.68	26089	2321	2187	2111	1977	1901	2255	2045	200	615	500	1470	5	1	40000000	888	4.66	0.30	12	0.52	476.00	7521.00	3650	20231122	-39.18	1933	20240805	14.85	3440	-35.47	20240110	1933	14.85	20240805	3650	-39.18	20231122	1933	14.85	20240805	1.31	N	002200	500	200 억	1071611	N	N	0	N	00	N
133	20240807	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2245	190	2	9.25	405197315	184527	35.78	2060	2255	2060	2670	1440	2055	2195.87	2.68	25451	2321	2187	2111	1977	1901	2255	2045	200	615	500	1470	5	1	40000000	898	4.72	0.30	12	0.46	476.00	7521.00	3650	20231122	-38.49	1933	20240805	16.14	3440	-34.74	20240110	1933	16.14	20240805	3650	-38.49	20231122	1933	16.14	20240805	1.31	N	002200	500	200 억	1071611	N	N	0	N	00	N
134	20240807	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2225	170	2	8.27	397972080	181290	35.16	2060	2255	2060	2670	1440	2055	2195.22	2.68	25536	2321	2187	2111	1977	1901	2255	2045	200	615	500	1470	5	1	40000000	890	4.67	0.30	12	0.45	476.00	7521.00	3650	20231122	-39.04	1933	20240805	15.11	3440	-35.32	20240110	1933	15.11	20240805	3650	-39.04	20231122	1933	15.11	20240805	1.31	N	002200	500	200 억	1071611	N	N	0	N	00	N
135	20240807	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2235	180	2	8.76	273958565	125837	24.40	2060	2240	2060	2670	1440	2055	2177.09	2.68	-2778	2321	2187	2111	1977	1901	2255	2045	200	615	500	1470	5	1	40000000	894	4.70	0.30	12	0.31	476.00	7521.00	3650	20231122	-38.77	1933	20240805	15.62	3440	-35.03	20240110	1933	15.62	20240805	3650	-38.77	20231122	1933	15.62	20240805	1.31	N	002200	500	200 억	1071611	N	N	0	N	00	N
136	20240807	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2200	145	2	7.06	172765750	80258	15.56	2060	2200	2060	2670	1440	2055	2152.63	2.68	8228	2321	2187	2111	1977	1901	2255	2045	200	615	500	1470	5	1	40000000	880	4.62	0.29	12	0.20	476.00	7521.00	3650	20231122	-39.73	1933	20240805	13.81	3440	-36.05	20240110	1933	13.81	20240805	3650	-39.73	20231122	1933	13.81	20240805	1.31	N	002200	500	200 억	1071611	N	N	0	N	00	N
137	20240807	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2070	15	2	0.73	2719890	1319	0.26	2060	2070	2060	2670	1440	2055	2062.08	2.68	-99	2321	2187	2111	1977	1901	2255	2045	200	615	500	1470	5	1	40000000	828	4.35	0.28	12	0.00	476.00	7521.00	3650	20231122	-43.29	1933	20240805	7.09	3440	-39.83	20240110	1933	7.09	20240805	3650	-43.29	20231122	1933	7.09	20240805	1.31	N	002200	500	200 억	1071611	N	N	0	N	00	N
138	20240806	160124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2055	20	2	0.98	1076496590	506927	102.40	2035	2245	2035	2645	1425	2035	2123.63	2.64	11448	2603	2319	2126	1842	1649	2222	1745	200	610	500	1460	5	1	40000000	822	4.32	0.27	12	1.27	476.00	7521.00	3650	20231122	-43.70	1933	20240805	6.31	3440	-40.26	20240110	1933	6.31	20240805	3650	-43.70	20231122	1933	6.31	20240805	1.36	N	002200	500	200 억	1055333	N	N	0	N	00	N
139	20240806	150125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2090	55	2	2.70	1031427105	485123	98.00	2035	2245	2035	2645	1425	2035	2126.11	2.64	11414	2603	2319	2126	1842	1649	2222	1745	200	610	500	1460	5	1	40000000	836	4.39	0.28	12	1.21	476.00	7521.00	3650	20231122	-42.74	1933	20240805	8.12	3440	-39.24	20240110	1933	8.12	20240805	3650	-42.74	20231122	1933	8.12	20240805	1.36	N	002200	500	200 억	1055333	N	N	0	N	00	N
140	20240806	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2175	140	2	6.88	552749065	257284	51.97	2035	2245	2035	2645	1425	2035	2148.40	2.64	-12718	2603	2319	2126	1842	1649	2222	1745	200	610	500	1460	5	1	40000000	870	4.57	0.29	12	0.64	476.00	7521.00	3650	20231122	-40.41	1933	20240805	12.52	3440	-36.77	20240110	1933	12.52	20240805	3650	-40.41	20231122	1933	12.52	20240805	1.36	N	002200	500	200 억	1055333	N	N	0	N	00	N
141	20240806	130125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2125	90	2	4.42	197488590	94378	19.07	2035	2150	2035	2645	1425	2035	2092.53	2.64	8898	2603	2319	2126	1842	1649	2222	1745	200	610	500	1460	5	1	40000000	850	4.46	0.28	12	0.24	476.00	7521.00	3650	20231122	-41.78	1933	20240805	9.93	3440	-38.23	20240110	1933	9.93	20240805	3650	-41.78	20231122	1933	9.93	20240805	1.36	N	002200	500	200 억	1055333	N	N	0	N	00	N
142	20240806	120124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2115	80	2	3.93	189651595	90680	18.32	2035	2150	2035	2645	1425	2035	2091.44	2.64	9491	2603	2319	2126	1842	1649	2222	1745	200	610	500	1460	5	1	40000000	846	4.44	0.28	12	0.23	476.00	7521.00	3650	20231122	-42.05	1933	20240805	9.42	3440	-38.52	20240110	1933	9.42	20240805	3650	-42.05	20231122	1933	9.42	20240805	1.36	N	002200	500	200 억	1055333	N	N	0	N	00	N
143	20240806	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2095	60	2	2.95	181890870	86990	17.57	2035	2150	2035	2645	1425	2035	2090.94	2.64	9462	2603	2319	2126	1842	1649	2222	1745	200	610	500	1460	5	1	40000000	838	4.40	0.28	12	0.22	476.00	7521.00	3650	20231122	-42.60	1933	20240805	8.38	3440	-39.10	20240110	1933	8.38	20240805	3650	-42.60	20231122	1933	8.38	20240805	1.36	N	002200	500	200 억	1055333	N	N	0	N	00	N
144	20240806	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2115	80	2	3.93	139280770	66772	13.49	2035	2150	2035	2645	1425	2035	2085.92	2.64	5705	2603	2319	2126	1842	1649	2222	1745	200	610	500	1460	5	1	40000000	846	4.44	0.28	12	0.17	476.00	7521.00	3650	20231122	-42.05	1933	20240805	9.42	3440	-38.52	20240110	1933	9.42	20240805	3650	-42.05	20231122	1933	9.42	20240805	1.36	N	002200	500	200 억	1055333	N	N	0	N	00	N
145	20240806	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2050	15	2	0.74	8449620	4152	0.84	2035	2050	2035	2645	1425	2035	2035.07	2.64	-28	2603	2319	2126	1842	1649	2222	1745	200	610	500	1460	5	1	40000000	820	4.31	0.27	12	0.01	476.00	7521.00	3650	20231122	-43.84	1933	20240805	6.05	3440	-40.41	20240110	1933	6.05	20240805	3650	-43.84	20231122	1933	6.05	20240805	1.36	N	002200	500	200 억	1055333	N	N	0	N	00	N
146	20240805	160124	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2035	-355	5	-14.85	1044651353	490228	616.06	2390	2410	1933	3105	1675	2390	2131.05	2.56	32551	2560	2475	2425	2340	2290	2450	2315	200	715	500	1720	5	1	40000000	814	4.28	0.27	12	1.23	476.00	7521.00	3650	20231122	-44.25	1933	20240805	5.28	3440	-40.84	20240110	1933	5.28	20240805	3650	-44.25	20231122	1933	5.28	20240805	1.25	N	002200	500	200 억	1023996	N	N	80	N	00	N
147	20240805	150125	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1937	-453	5	-18.95	923357868	428808	538.87	2390	2410	1933	3105	1675	2390	2153.31	2.56	38186	2560	2475	2425	2340	2290	2450	2315	200	715	500	1720	1	1	40000000	775	4.07	0.26	12	1.07	476.00	7521.00	3650	20231122	-46.93	1933	20240805	0.21	3440	-43.69	20240110	1933	0.21	20240805	3650	-46.93	20231122	1933	0.21	20240805	1.25	N	002200	500	200 억	1023996	N	N	80	N	00	N
148	20240805	140124	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2130	-260	5	-10.88	653658495	294393	369.96	2390	2410	2120	3105	1675	2390	2220.36	2.56	27558	2560	2475	2425	2340	2290	2450	2315	200	715	500	1720	5	1	40000000	852	4.47	0.28	12	0.74	476.00	7521.00	3650	20231122	-41.64	2120	20240805	0.47	3440	-38.08	20240110	2120	0.47	20240805	3650	-41.64	20231122	2120	0.47	20240805	1.25	N	002200	500	200 억	1023996	N	N	80	N	00	N
149	20240805	130124	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2155	-235	5	-9.83	544642445	243569	306.09	2390	2410	2155	3105	1675	2390	2236.09	2.56	22539	2560	2475	2425	2340	2290	2450	2315	200	715	500	1720	5	1	40000000	862	4.53	0.29	12	0.61	476.00	7521.00	3650	20231122	-40.96	2155	20240805	0.00	3440	-37.35	20240110	2155	0.00	20240805	3650	-40.96	20231122	2155	0.00	20240805	1.25	N	002200	500	200 억	1023996	Y	N	80	N	00	N
150	20240805	120124	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2205	-185	5	-7.74	385521365	170263	213.97	2390	2410	2200	3105	1675	2390	2264.27	2.56	15463	2560	2475	2425	2340	2290	2450	2315	200	715	500	1720	5	1	40000000	882	4.63	0.29	12	0.43	476.00	7521.00	3650	20231122	-39.59	2200	20240805	0.23	3440	-35.90	20240110	2200	0.23	20240805	3650	-39.59	20231122	2200	0.23	20240805	1.25	N	002200	500	200 억	1023996	N	N	80	N	00	N
151	20240805	110124	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2245	-145	5	-6.07	267455120	117076	147.13	2390	2410	2230	3105	1675	2390	2284.46	2.56	4331	2560	2475	2425	2340	2290	2450	2315	200	715	500	1720	5	1	40000000	898	4.72	0.30	12	0.29	476.00	7521.00	3650	20231122	-38.49	2230	20240805	0.67	3440	-34.74	20240110	2230	0.67	20240805	3650	-38.49	20231122	2230	0.67	20240805	1.25	N	002200	500	200 억	1023996	N	N	80	N	00	N
152	20240805	100125	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2295	-95	5	-3.97	131940720	57091	71.74	2390	2410	2285	3105	1675	2390	2311.06	2.56	-2212	2560	2475	2425	2340	2290	2450	2315	200	715	500	1720	5	1	40000000	918	4.82	0.31	12	0.14	476.00	7521.00	3650	20231122	-37.12	2285	20240805	0.44	3440	-33.28	20240110	2285	0.44	20240805	3650	-37.12	20231122	2285	0.44	20240805	1.25	N	002200	500	200 억	1023996	N	N	80	N	00	N
153	20240805	090123	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2410	20	2	0.84	1642470	687	0.86	2390	2410	2390	3105	1675	2390	2390.79	2.56	-359	2560	2475	2425	2340	2290	2450	2315	200	715	500	1720	5	1	40000000	964	5.06	0.32	12	0.00	476.00	7521.00	3650	20231122	-33.97	2375	20240802	1.47	3440	-29.94	20240110	2375	1.47	20240802	3650	-33.97	20231122	2375	1.47	20240802	1.25	N	002200	500	200 억	1023996	N	N	80	N	00	N
154	20240802	160124	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2390	-100	5	-4.02	191488800	79573	86.66	2510	2510	2375	3235	1745	2490	2406.45	2.56	347	2566	2527	2481	2442	2396	2547	2462	200	745	500	1790	5	1	40000000	956	5.02	0.32	12	0.20	476.00	7521.00	3650	20231122	-34.52	2375	20240802	0.63	3440	-30.52	20240110	2375	0.63	20240802	3650	-34.52	20231122	2375	0.63	20240802	1.25	N	002200	500	200 억	1023669	N	N	80	N	00	N
155	20240802	150123	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2395	-95	5	-3.82	154928785	64255	69.98	2510	2510	2390	3235	1745	2490	2411.16	2.56	-781	2566	2527	2481	2442	2396	2547	2462	200	745	500	1790	5	1	40000000	958	5.03	0.32	12	0.16	476.00	7521.00	3650	20231122	-34.38	2390	20240802	0.21	3440	-30.38	20240110	2390	0.21	20240802	3650	-34.38	20231122	2390	0.21	20240802	1.25	N	002200	500	200 억	1023669	N	N	47	N	00	N
156	20240802	140124	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2420	-70	5	-2.81	132199305	54777	59.66	2510	2510	2395	3235	1745	2490	2413.41	2.56	-175	2566	2527	2481	2442	2396	2547	2462	200	745	500	1790	5	1	40000000	968	5.08	0.32	12	0.14	476.00	7521.00	3650	20231122	-33.70	2395	20240802	1.04	3440	-29.65	20240110	2395	1.04	20240802	3650	-33.70	20231122	2395	1.04	20240802	1.25	N	002200	500	200 억	1023669	N	N	47	N	00	N
157	20240802	130124	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2420	-70	5	-2.81	130473855	54062	58.88	2510	2510	2395	3235	1745	2490	2413.41	2.56	-85	2566	2527	2481	2442	2396	2547	2462	200	745	500	1790	5	1	40000000	968	5.08	0.32	12	0.14	476.00	7521.00	3650	20231122	-33.70	2395	20240802	1.04	3440	-29.65	20240110	2395	1.04	20240802	3650	-33.70	20231122	2395	1.04	20240802	1.25	N	002200	500	200 억	1023669	N	N	47	N	00	N
158	20240802	120125	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2410	-80	5	-3.21	60861525	25090	27.33	2510	2510	2400	3235	1745	2490	2425.73	2.56	735	2566	2527	2481	2442	2396	2547	2462	200	745	500	1790	5	1	40000000	964	5.06	0.32	12	0.06	476.00	7521.00	3650	20231122	-33.97	2400	20240802	0.42	3440	-29.94	20240110	2400	0.42	20240802	3650	-33.97	20231122	2400	0.42	20240802	1.25	N	002200	500	200 억	1023669	N	N	47	N	00	N
159	20240802	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	-45	5	-1.81	15873600	6460	7.04	2510	2510	2440	3235	1745	2490	2457.21	2.56	165	2566	2527	2481	2442	2396	2547	2462	200	745	500	1790	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	1.25	N	002200	500	200 억	1023669	N	N	47	N	00	N
160	20240802	100123	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	-45	5	-1.81	13920120	5660	6.16	2510	2510	2440	3235	1745	2490	2459.39	2.56	367	2566	2527	2481	2442	2396	2547	2462	200	745	500	1790	5	1	40000000	978	5.14	0.33	12	0.01	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	1.25	N	002200	500	200 억	1023669	N	N	47	N	00	N
161	20240802	090124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	0	3	0.00	112190	45	0.05	2510	2510	2490	3235	1745	2490	2493.11	2.56	0	2566	2527	2481	2442	2396	2547	2462	200	745	500	1790	5	1	40000000	996	5.23	0.33	12	0.00	476.00	7521.00	3650	20231122	-31.78	2415	20240731	3.11	3440	-27.62	20240110	2415	3.11	20240731	3650	-31.78	20231122	2415	3.11	20240731	1.25	N	002200	500	200 억	1023669	N	N	47	N	00	N
162	20240801	160123	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	55	2	2.26	228077990	91819	463.01	2435	2520	2435	3165	1705	2435	2484.00	2.54	6339	2475	2455	2435	2415	2395	2445	2405	200	730	500	1750	5	1	40000000	996	5.23	0.33	12	0.23	476.00	7521.00	3650	20231122	-31.78	2415	20240731	3.11	3440	-27.62	20240110	2415	3.11	20240731	3650	-31.78	20231122	2415	3.11	20240731	1.35	N	002200	500	200 억	1017041	N	N	47	N	00	N
163	20240801	150124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2495	60	2	2.46	220935585	88955	448.57	2435	2520	2435	3165	1705	2435	2483.68	2.54	6268	2475	2455	2435	2415	2395	2445	2405	200	730	500	1750	5	1	40000000	998	5.24	0.33	12	0.22	476.00	7521.00	3650	20231122	-31.64	2415	20240731	3.31	3440	-27.47	20240110	2415	3.31	20240731	3650	-31.64	20231122	2415	3.31	20240731	1.35	N	002200	500	200 억	1017041	N	N	35	N	00	N
164	20240801	140124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	55	2	2.26	204222565	82243	414.72	2435	2520	2435	3165	1705	2435	2483.16	2.54	5051	2475	2455	2435	2415	2395	2445	2405	200	730	500	1750	5	1	40000000	996	5.23	0.33	12	0.21	476.00	7521.00	3650	20231122	-31.78	2415	20240731	3.11	3440	-27.62	20240110	2415	3.11	20240731	3650	-31.78	20231122	2415	3.11	20240731	1.35	N	002200	500	200 억	1017041	N	N	35	N	00	N
165	20240801	130124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2485	50	2	2.05	201814185	81274	409.83	2435	2520	2435	3165	1705	2435	2483.13	2.54	4683	2475	2455	2435	2415	2395	2445	2405	200	730	500	1750	5	1	40000000	994	5.22	0.33	12	0.20	476.00	7521.00	3650	20231122	-31.92	2415	20240731	2.90	3440	-27.76	20240110	2415	2.90	20240731	3650	-31.92	20231122	2415	2.90	20240731	1.35	N	002200	500	200 억	1017041	N	N	35	N	00	N
166	20240801	120122	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2485	50	2	2.05	182457880	73488	370.57	2435	2520	2435	3165	1705	2435	2482.83	2.54	3134	2475	2455	2435	2415	2395	2445	2405	200	730	500	1750	5	1	40000000	994	5.22	0.33	12	0.18	476.00	7521.00	3650	20231122	-31.92	2415	20240731	2.90	3440	-27.76	20240110	2415	2.90	20240731	3650	-31.92	20231122	2415	2.90	20240731	1.35	N	002200	500	200 억	1017041	N	N	35	N	00	N
167	20240801	110124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2485	50	2	2.05	175735400	70787	356.95	2435	2520	2435	3165	1705	2435	2482.59	2.54	1713	2475	2455	2435	2415	2395	2445	2405	200	730	500	1750	5	1	40000000	994	5.22	0.33	12	0.18	476.00	7521.00	3650	20231122	-31.92	2415	20240731	2.90	3440	-27.76	20240110	2415	2.90	20240731	3650	-31.92	20231122	2415	2.90	20240731	1.35	N	002200	500	200 억	1017041	N	N	35	N	00	N
168	20240801	100124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	55	2	2.26	157581685	63481	320.11	2435	2520	2435	3165	1705	2435	2482.34	2.54	593	2475	2455	2435	2415	2395	2445	2405	200	730	500	1750	5	1	40000000	996	5.23	0.33	12	0.16	476.00	7521.00	3650	20231122	-31.78	2415	20240731	3.11	3440	-27.62	20240110	2415	3.11	20240731	3650	-31.78	20231122	2415	3.11	20240731	1.35	N	002200	500	200 억	1017041	N	N	35	N	00	N
169	20240801	090123	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2460	25	2	1.03	177830	73	0.37	2435	2460	2435	3165	1705	2435	2436.03	2.54	-10	2475	2455	2435	2415	2395	2445	2405	200	730	500	1750	5	1	40000000	984	5.17	0.33	12	0.00	476.00	7521.00	3650	20231122	-32.60	2415	20240731	1.86	3440	-28.49	20240110	2415	1.86	20240731	3650	-32.60	20231122	2415	1.86	20240731	1.35	N	002200	500	200 억	1017041	N	N	35	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History