KissMeData/002200/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2905	0	3	0.00	154432440	53416	63.85	2905	2920	2875	3775	2035	2905	2891.09	2.84	-290	2958	2931	2903	2876	2848	2917	2862	200	870	500	2090	5	1	40000000	1162	6.10	0.39	12	0.13	476.00	7521.00	3790	20230404	-23.35	2595	20230726	11.95	3440	-15.55	20240110	2875	1.04	20240329	37900	-92.34	20230404	2595	11.95	20230726	2.47	N	002200	500	200 억	1136779	N	N	1	N	N
3	20240329	150129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2895	-10	5	-0.34	140115935	48468	57.94	2905	2920	2880	3775	2035	2905	2890.90	2.84	376	2958	2931	2903	2876	2848	2917	2862	200	870	500	2090	5	1	40000000	1158	6.08	0.38	12	0.12	476.00	7521.00	3790	20230404	-23.61	2595	20230726	11.56	3440	-15.84	20240110	2875	0.70	20240328	37900	-92.36	20230404	2595	11.56	20230726	2.47	N	002200	500	200 억	1136779	N	N	14	N	N
4	20240329	140128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2900	-5	5	-0.17	114925805	39743	47.51	2905	2920	2880	3775	2035	2905	2891.72	2.84	-1466	2958	2931	2903	2876	2848	2917	2862	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.10	476.00	7521.00	3790	20230404	-23.48	2595	20230726	11.75	3440	-15.70	20240110	2875	0.87	20240328	37900	-92.35	20230404	2595	11.75	20230726	2.47	N	002200	500	200 억	1136779	N	N	14	N	N
5	20240329	130127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2880	-25	5	-0.86	109512995	37876	45.28	2905	2920	2880	3775	2035	2905	2891.36	2.84	-1268	2958	2931	2903	2876	2848	2917	2862	200	870	500	2090	5	1	40000000	1152	6.05	0.38	12	0.09	476.00	7521.00	3790	20230404	-24.01	2595	20230726	10.98	3440	-16.28	20240110	2875	0.17	20240328	37900	-92.40	20230404	2595	10.98	20230726	2.47	N	002200	500	200 억	1136779	N	N	14	N	N
6	20240329	120127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2885	-20	5	-0.69	85399455	29513	35.28	2905	2920	2880	3775	2035	2905	2893.62	2.84	-575	2958	2931	2903	2876	2848	2917	2862	200	870	500	2090	5	1	40000000	1154	6.06	0.38	12	0.07	476.00	7521.00	3790	20230404	-23.88	2595	20230726	11.18	3440	-16.13	20240110	2875	0.35	20240328	37900	-92.39	20230404	2595	11.18	20230726	2.47	N	002200	500	200 억	1136779	N	N	14	N	N
7	20240329	110127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2885	-20	5	-0.69	73171730	25272	30.21	2905	2920	2885	3775	2035	2905	2895.37	2.84	-270	2958	2931	2903	2876	2848	2917	2862	200	870	500	2090	5	1	40000000	1154	6.06	0.38	12	0.06	476.00	7521.00	3790	20230404	-23.88	2595	20230726	11.18	3440	-16.13	20240110	2875	0.35	20240328	37900	-92.39	20230404	2595	11.18	20230726	2.47	N	002200	500	200 억	1136779	N	N	14	N	N
8	20240329	100128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2905	0	3	0.00	19077490	6567	7.85	2905	2920	2890	3775	2035	2905	2905.05	2.84	-165	2958	2931	2903	2876	2848	2917	2862	200	870	500	2090	5	1	40000000	1162	6.10	0.39	12	0.02	476.00	7521.00	3790	20230404	-23.35	2595	20230726	11.95	3440	-15.55	20240110	2875	1.04	20240328	37900	-92.34	20230404	2595	11.95	20230726	2.47	N	002200	500	200 억	1136779	N	N	14	N	N
9	20240329	090126	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2905	0	3	0.00	3276840	1128	1.35	2905	2905	2905	3775	2035	2905	2905.00	2.84	-349	2958	2931	2903	2876	2848	2917	2862	200	870	500	2090	5	1	40000000	1162	6.10	0.39	12	0.00	476.00	7521.00	3790	20230404	-23.35	2595	20230726	11.95	3440	-15.55	20240110	2875	1.04	20240328	37900	-92.34	20230404	2595	11.95	20230726	2.47	N	002200	500	200 억	1136779	N	N	14	N	N
10	20240328	160126	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2905	-5	5	-0.17	241904490	83484	114.24	2925	2930	2875	3780	2040	2910	2897.61	2.93	-33657	2970	2940	2920	2890	2870	2930	2880	200	870	500	2090	5	1	40000000	1162	6.10	0.39	12	0.21	476.00	7521.00	3790	20230404	-23.35	2595	20230726	11.95	3440	-15.55	20240110	2875	1.04	20240328	37900	-92.34	20230404	2595	11.95	20230726	2.45	N	002200	500	200 억	1172361	N	N	14	N	N
11	20240328	150128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2900	-10	5	-0.34	230905115	79696	109.05	2925	2930	2875	3780	2040	2910	2897.32	2.93	-33312	2970	2940	2920	2890	2870	2930	2880	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.20	476.00	7521.00	3790	20230404	-23.48	2595	20230726	11.75	3440	-15.70	20240110	2875	0.87	20240328	37900	-92.35	20230404	2595	11.75	20230726	2.45	N	002200	500	200 억	1172361	N	N	6	N	N
12	20240328	140126	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2895	-15	5	-0.52	193859895	66860	91.49	2925	2930	2880	3780	2040	2910	2899.49	2.93	-29812	2970	2940	2920	2890	2870	2930	2880	200	870	500	2090	5	1	40000000	1158	6.08	0.38	12	0.17	476.00	7521.00	3790	20230404	-23.61	2595	20230726	11.56	3440	-15.84	20240110	2880	0.52	20240328	37900	-92.36	20230404	2595	11.56	20230726	2.45	N	002200	500	200 억	1172361	N	N	6	N	N
13	20240328	130128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2900	-10	5	-0.34	142959395	49239	67.38	2925	2930	2890	3780	2040	2910	2903.38	2.93	-26491	2970	2940	2920	2890	2870	2930	2880	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.12	476.00	7521.00	3790	20230404	-23.48	2595	20230726	11.75	3440	-15.70	20240110	2880	0.69	20240125	37900	-92.35	20230404	2595	11.75	20230726	2.45	N	002200	500	200 억	1172361	N	N	6	N	N
14	20240328	120127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2895	-15	5	-0.52	116298225	40022	54.77	2925	2930	2890	3780	2040	2910	2905.86	2.93	-22014	2970	2940	2920	2890	2870	2930	2880	200	870	500	2090	5	1	40000000	1158	6.08	0.38	12	0.10	476.00	7521.00	3790	20230404	-23.61	2595	20230726	11.56	3440	-15.84	20240110	2880	0.52	20240125	37900	-92.36	20230404	2595	11.56	20230726	2.45	N	002200	500	200 억	1172361	N	N	6	N	N
15	20240328	110126	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2920	10	2	0.34	33303975	11437	15.65	2925	2925	2890	3780	2040	2910	2911.95	2.93	-3332	2970	2940	2920	2890	2870	2930	2880	200	870	500	2090	5	1	40000000	1168	6.13	0.39	12	0.03	476.00	7521.00	3790	20230404	-22.96	2595	20230726	12.52	3440	-15.12	20240110	2880	1.39	20240125	37900	-92.30	20230404	2595	12.52	20230726	2.45	N	002200	500	200 억	1172361	N	N	6	N	N
16	20240328	100130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2915	5	2	0.17	18643760	6414	8.78	2925	2925	2890	3780	2040	2910	2906.73	2.93	-1730	2970	2940	2920	2890	2870	2930	2880	200	870	500	2090	5	1	40000000	1166	6.12	0.39	12	0.02	476.00	7521.00	3790	20230404	-23.09	2595	20230726	12.33	3440	-15.26	20240110	2880	1.22	20240125	37900	-92.31	20230404	2595	12.33	20230726	2.45	N	002200	500	200 억	1172361	N	N	6	N	N
17	20240328	090129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2910	0	3	0.00	819225	281	0.38	2925	2925	2910	3780	2040	2910	2915.39	2.93	-194	2970	2940	2920	2890	2870	2930	2880	200	870	500	2090	5	1	40000000	1164	6.11	0.39	12	0.00	476.00	7521.00	3790	20230404	-23.22	2595	20230726	12.14	3440	-15.41	20240110	2880	1.04	20240125	37900	-92.32	20230404	2595	12.14	20230726	2.45	N	002200	500	200 억	1172361	N	N	6	N	N
18	20240327	160129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2910	-15	5	-0.51	211412175	72539	44.75	2945	2950	2900	3800	2050	2925	2914.47	2.95	-9567	3088	3006	2963	2881	2838	2985	2860	200	875	500	2100	5	1	40000000	1164	6.11	0.39	12	0.18	476.00	7521.00	3790	20230404	-23.22	2595	20230726	12.14	3440	-15.41	20240110	2880	1.04	20240125	37900	-92.32	20230404	2595	12.14	20230726	2.44	N	002200	500	200 억	1181974	N	N	6	N	N
19	20240327	150127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2915	-10	5	-0.34	197718930	67835	41.85	2945	2950	2900	3800	2050	2925	2914.70	2.95	-9740	3088	3006	2963	2881	2838	2985	2860	200	875	500	2100	5	1	40000000	1166	6.12	0.39	12	0.17	476.00	7521.00	3790	20230404	-23.09	2595	20230726	12.33	3440	-15.26	20240110	2880	1.22	20240125	37900	-92.31	20230404	2595	12.33	20230726	2.44	N	002200	500	200 억	1181974	N	N	9	N	N
20	20240327	140128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2915	-10	5	-0.34	187824965	64437	39.75	2945	2950	2900	3800	2050	2925	2914.86	2.95	-9027	3088	3006	2963	2881	2838	2985	2860	200	875	500	2100	5	1	40000000	1166	6.12	0.39	12	0.16	476.00	7521.00	3790	20230404	-23.09	2595	20230726	12.33	3440	-15.26	20240110	2880	1.22	20240125	37900	-92.31	20230404	2595	12.33	20230726	2.44	N	002200	500	200 억	1181974	N	N	9	N	N
21	20240327	130129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2910	-15	5	-0.51	178740335	61317	37.82	2945	2950	2900	3800	2050	2925	2915.02	2.95	-8664	3088	3006	2963	2881	2838	2985	2860	200	875	500	2100	5	1	40000000	1164	6.11	0.39	12	0.15	476.00	7521.00	3790	20230404	-23.22	2595	20230726	12.14	3440	-15.41	20240110	2880	1.04	20240125	37900	-92.32	20230404	2595	12.14	20230726	2.44	N	002200	500	200 억	1181974	N	N	9	N	N
22	20240327	120128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2920	-5	5	-0.17	169385075	58114	35.85	2945	2950	2900	3800	2050	2925	2914.70	2.95	-8497	3088	3006	2963	2881	2838	2985	2860	200	875	500	2100	5	1	40000000	1168	6.13	0.39	12	0.15	476.00	7521.00	3790	20230404	-22.96	2595	20230726	12.52	3440	-15.12	20240110	2880	1.39	20240125	37900	-92.30	20230404	2595	12.52	20230726	2.44	N	002200	500	200 억	1181974	N	N	9	N	N
23	20240327	110128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2905	-20	5	-0.68	159237875	54636	33.70	2945	2950	2900	3800	2050	2925	2914.52	2.95	-7885	3088	3006	2963	2881	2838	2985	2860	200	875	500	2100	5	1	40000000	1162	6.10	0.39	12	0.14	476.00	7521.00	3790	20230404	-23.35	2595	20230726	11.95	3440	-15.55	20240110	2880	0.87	20240125	37900	-92.34	20230404	2595	11.95	20230726	2.44	N	002200	500	200 억	1181974	N	N	9	N	N
24	20240327	100126	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2920	-5	5	-0.17	49483080	16885	10.42	2945	2950	2920	3800	2050	2925	2930.59	2.95	-5359	3088	3006	2963	2881	2838	2985	2860	200	875	500	2100	5	1	40000000	1168	6.13	0.39	12	0.04	476.00	7521.00	3790	20230404	-22.96	2595	20230726	12.52	3440	-15.12	20240110	2880	1.39	20240125	37900	-92.30	20230404	2595	12.52	20230726	2.44	N	002200	500	200 억	1181974	N	N	9	N	N
25	20240327	090131	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2940	15	2	0.51	418210	142	0.09	2945	2950	2940	3800	2050	2925	2945.14	2.95	-12	3088	3006	2963	2881	2838	2985	2860	200	875	500	2100	5	1	40000000	1176	6.18	0.39	12	0.00	476.00	7521.00	3790	20230404	-22.43	2595	20230726	13.29	3440	-14.53	20240110	2880	2.08	20240125	37900	-92.24	20230404	2595	13.29	20230726	2.44	N	002200	500	200 억	1181974	N	N	9	N	N
26	20240326	160128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2925	-70	5	-2.34	477542570	161955	338.76	3000	3045	2920	3890	2100	2995	2948.76	2.95	6969	3035	3015	3005	2985	2975	3010	2980	200	895	500	2150	5	1	40000000	1170	6.14	0.39	12	0.40	476.00	7521.00	3790	20230404	-22.82	2595	20230726	12.72	3440	-14.97	20240110	2880	1.56	20240125	37900	-92.28	20230404	2595	12.72	20230726	2.47	N	002200	500	200 억	1178760	N	N	9	N	N
27	20240326	150127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2925	-70	5	-2.34	447301520	151625	317.15	3000	3045	2920	3890	2100	2995	2950.05	2.95	6288	3035	3015	3005	2985	2975	3010	2980	200	895	500	2150	5	1	40000000	1170	6.14	0.39	12	0.38	476.00	7521.00	3790	20230404	-22.82	2595	20230726	12.72	3440	-14.97	20240110	2880	1.56	20240125	37900	-92.28	20230404	2595	12.72	20230726	2.47	N	002200	500	200 억	1178760	N	N	65	N	N
28	20240326	140127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2935	-60	5	-2.00	425875080	144316	301.87	3000	3045	2920	3890	2100	2995	2950.99	2.95	5650	3035	3015	3005	2985	2975	3010	2980	200	895	500	2150	5	1	40000000	1174	6.17	0.39	12	0.36	476.00	7521.00	3790	20230404	-22.56	2595	20230726	13.10	3440	-14.68	20240110	2880	1.91	20240125	37900	-92.26	20230404	2595	13.10	20230726	2.47	N	002200	500	200 억	1178760	N	N	65	N	N
29	20240326	130127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2950	-45	5	-1.50	307233915	103828	217.18	3000	3045	2930	3890	2100	2995	2959.07	2.95	-4899	3035	3015	3005	2985	2975	3010	2980	200	895	500	2150	5	1	40000000	1180	6.20	0.39	12	0.26	476.00	7521.00	3790	20230404	-22.16	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.47	N	002200	500	200 억	1178760	N	N	65	N	N
30	20240326	120128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2960	-35	5	-1.17	156072385	52510	109.84	3000	3045	2950	3890	2100	2995	2972.24	2.95	-1217	3035	3015	3005	2985	2975	3010	2980	200	895	500	2150	5	1	40000000	1184	6.22	0.39	12	0.13	476.00	7521.00	3790	20230404	-21.90	2595	20230726	14.07	3440	-13.95	20240110	2880	2.78	20240125	37900	-92.19	20230404	2595	14.07	20230726	2.47	N	002200	500	200 억	1178760	N	N	65	N	N
31	20240326	110125	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2970	-25	5	-0.83	103709480	34807	72.81	3000	3045	2960	3890	2100	2995	2979.56	2.95	-2458	3035	3015	3005	2985	2975	3010	2980	200	895	500	2150	5	1	40000000	1188	6.24	0.39	12	0.09	476.00	7521.00	3790	20230404	-21.64	2595	20230726	14.45	3440	-13.66	20240110	2880	3.12	20240125	37900	-92.16	20230404	2595	14.45	20230726	2.47	N	002200	500	200 억	1178760	N	N	65	N	N
32	20240326	100127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2985	-10	5	-0.33	47786015	15997	33.46	3000	3045	2975	3890	2100	2995	2987.19	2.95	-2511	3035	3015	3005	2985	2975	3010	2980	200	895	500	2150	5	1	40000000	1194	6.27	0.40	12	0.04	476.00	7521.00	3790	20230404	-21.24	2595	20230726	15.03	3440	-13.23	20240110	2880	3.65	20240125	37900	-92.12	20230404	2595	15.03	20230726	2.47	N	002200	500	200 억	1178760	N	N	65	N	N
33	20240326	090127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3000	5	2	0.17	3348065	1110	2.32	3000	3045	3000	3890	2100	2995	3016.27	2.95	-307	3035	3015	3005	2985	2975	3010	2980	200	895	500	2150	5	1	40000000	1200	6.30	0.40	12	0.00	476.00	7521.00	3790	20230404	-20.84	2595	20230726	15.61	3440	-12.79	20240110	2880	4.17	20240125	37900	-92.08	20230404	2595	15.61	20230726	2.47	N	002200	500	200 억	1178760	N	N	65	N	N
34	20240325	160129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2995	-20	5	-0.66	142791760	47487	70.96	3025	3025	2995	3915	2115	3015	3006.96	2.95	-1424	3088	3051	3023	2986	2958	3037	2972	200	900	500	2170	5	1	40000000	1198	6.29	0.40	12	0.12	476.00	7521.00	3790	20230404	-20.98	2595	20230726	15.41	3440	-12.94	20240110	2880	3.99	20240125	37900	-92.10	20230404	2595	15.41	20230726	2.49	N	002200	500	200 억	1180868	N	N	65	N	N
35	20240325	150130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3000	-15	5	-0.50	126655810	42105	62.92	3025	3025	2995	3915	2115	3015	3008.09	2.95	-1424	3088	3051	3023	2986	2958	3037	2972	200	900	500	2170	5	1	40000000	1200	6.30	0.40	12	0.11	476.00	7521.00	3790	20230404	-20.84	2595	20230726	15.61	3440	-12.79	20240110	2880	4.17	20240125	37900	-92.08	20230404	2595	15.61	20230726	2.49	N	002200	500	200 억	1180868	N	N	27	N	N
36	20240325	140129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3015	0	3	0.00	116139890	38608	57.69	3025	3025	2995	3915	2115	3015	3008.18	2.95	-621	3088	3051	3023	2986	2958	3037	2972	200	900	500	2170	5	1	40000000	1206	6.33	0.40	12	0.10	476.00	7521.00	3790	20230404	-20.45	2595	20230726	16.18	3440	-12.35	20240110	2880	4.69	20240125	37900	-92.04	20230404	2595	16.18	20230726	2.49	N	002200	500	200 억	1180868	N	N	27	N	N
37	20240325	130129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3010	-5	5	-0.17	105523650	35070	52.41	3025	3025	3000	3915	2115	3015	3008.94	2.95	34	3088	3051	3023	2986	2958	3037	2972	200	900	500	2170	5	1	40000000	1204	6.32	0.40	12	0.09	476.00	7521.00	3790	20230404	-20.58	2595	20230726	15.99	3440	-12.50	20240110	2880	4.51	20240125	37900	-92.06	20230404	2595	15.99	20230726	2.49	N	002200	500	200 억	1180868	N	N	27	N	N
38	20240325	120133	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3005	-10	5	-0.33	82522345	27411	40.96	3025	3025	3005	3915	2115	3015	3010.55	2.95	44	3088	3051	3023	2986	2958	3037	2972	200	900	500	2170	5	1	40000000	1202	6.31	0.40	12	0.07	476.00	7521.00	3790	20230404	-20.71	2595	20230726	15.80	3440	-12.65	20240110	2880	4.34	20240125	37900	-92.07	20230404	2595	15.80	20230726	2.49	N	002200	500	200 억	1180868	N	N	27	N	N
39	20240325	110129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3010	-5	5	-0.17	75173550	24972	37.32	3025	3025	3005	3915	2115	3015	3010.31	2.95	141	3088	3051	3023	2986	2958	3037	2972	200	900	500	2170	5	1	40000000	1204	6.32	0.40	12	0.06	476.00	7521.00	3790	20230404	-20.58	2595	20230726	15.99	3440	-12.50	20240110	2880	4.51	20240125	37900	-92.06	20230404	2595	15.99	20230726	2.49	N	002200	500	200 억	1180868	N	N	27	N	N
40	20240325	100130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3010	-5	5	-0.17	60643335	20143	30.10	3025	3025	3005	3915	2115	3015	3010.64	2.95	111	3088	3051	3023	2986	2958	3037	2972	200	900	500	2170	5	1	40000000	1204	6.32	0.40	12	0.05	476.00	7521.00	3790	20230404	-20.58	2595	20230726	15.99	3440	-12.50	20240110	2880	4.51	20240125	37900	-92.06	20230404	2595	15.99	20230726	2.49	N	002200	500	200 억	1180868	N	N	27	N	N
41	20240325	090129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3015	0	3	0.00	4191380	1388	2.07	3025	3025	3015	3915	2115	3015	3019.78	2.95	-367	3088	3051	3023	2986	2958	3037	2972	200	900	500	2170	5	1	40000000	1206	6.33	0.40	12	0.00	476.00	7521.00	3790	20230404	-20.45	2595	20230726	16.18	3440	-12.35	20240110	2880	4.69	20240125	37900	-92.04	20230404	2595	16.18	20230726	2.49	N	002200	500	200 억	1180868	N	N	27	N	N
42	20240322	160130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3015	-25	5	-0.82	201152180	66804	61.24	3040	3060	2995	3950	2130	3040	3011.07	2.96	-3981	3123	3081	3048	3006	2973	3102	3027	200	910	500	2180	5	1	40000000	1206	6.33	0.40	12	0.17	476.00	7521.00	3790	20230404	-20.45	2595	20230726	16.18	3440	-12.35	20240110	2880	4.69	20240125	37900	-92.04	20230404	2595	16.18	20230726	2.47	N	002200	500	200 억	1184048	N	N	27	N	N
43	20240322	150130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3010	-30	5	-0.99	158958570	52737	48.34	3040	3060	3000	3950	2130	3040	3014.18	2.96	-5157	3123	3081	3048	3006	2973	3102	3027	200	910	500	2180	5	1	40000000	1204	6.32	0.40	12	0.13	476.00	7521.00	3790	20230404	-20.58	2595	20230726	15.99	3440	-12.50	20240110	2880	4.51	20240125	37900	-92.06	20230404	2595	15.99	20230726	2.47	N	002200	500	200 억	1184048	N	N	38	N	N
44	20240322	140130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3010	-30	5	-0.99	147652000	48980	44.90	3040	3060	3000	3950	2130	3040	3014.54	2.96	-5243	3123	3081	3048	3006	2973	3102	3027	200	910	500	2180	5	1	40000000	1204	6.32	0.40	12	0.12	476.00	7521.00	3790	20230404	-20.58	2595	20230726	15.99	3440	-12.50	20240110	2880	4.51	20240125	37900	-92.06	20230404	2595	15.99	20230726	2.47	N	002200	500	200 억	1184048	N	N	38	N	N
45	20240322	130130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3020	-20	5	-0.66	96787735	32052	29.38	3040	3060	3010	3950	2130	3040	3019.71	2.96	-6185	3123	3081	3048	3006	2973	3102	3027	200	910	500	2180	5	1	40000000	1208	6.34	0.40	12	0.08	476.00	7521.00	3790	20230404	-20.32	2595	20230726	16.38	3440	-12.21	20240110	2880	4.86	20240125	37900	-92.03	20230404	2595	16.38	20230726	2.47	N	002200	500	200 억	1184048	N	N	38	N	N
46	20240322	120129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3010	-30	5	-0.99	83533310	27658	25.35	3040	3060	3010	3950	2130	3040	3020.22	2.96	-5691	3123	3081	3048	3006	2973	3102	3027	200	910	500	2180	5	1	40000000	1204	6.32	0.40	12	0.07	476.00	7521.00	3790	20230404	-20.58	2595	20230726	15.99	3440	-12.50	20240110	2880	4.51	20240125	37900	-92.06	20230404	2595	15.99	20230726	2.47	N	002200	500	200 억	1184048	N	N	38	N	N
47	20240322	110130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3015	-25	5	-0.82	80570365	26675	24.45	3040	3060	3010	3950	2130	3040	3020.44	2.96	-5670	3123	3081	3048	3006	2973	3102	3027	200	910	500	2180	5	1	40000000	1206	6.33	0.40	12	0.07	476.00	7521.00	3790	20230404	-20.45	2595	20230726	16.18	3440	-12.35	20240110	2880	4.69	20240125	37900	-92.04	20230404	2595	16.18	20230726	2.47	N	002200	500	200 억	1184048	N	N	38	N	N
48	20240322	100130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3025	-15	5	-0.49	34771450	11490	10.53	3040	3060	3015	3950	2130	3040	3026.24	2.96	-4883	3123	3081	3048	3006	2973	3102	3027	200	910	500	2180	5	1	40000000	1210	6.36	0.40	12	0.03	476.00	7521.00	3790	20230404	-20.18	2595	20230726	16.57	3440	-12.06	20240110	2880	5.03	20240125	37900	-92.02	20230404	2595	16.57	20230726	2.47	N	002200	500	200 억	1184048	N	N	38	N	N
49	20240322	090129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3055	15	2	0.49	1174275	386	0.35	3040	3060	3040	3950	2130	3040	3042.16	2.96	-271	3123	3081	3048	3006	2973	3102	3027	200	910	500	2180	5	1	40000000	1222	6.42	0.41	12	0.00	476.00	7521.00	3790	20230404	-19.39	2595	20230726	17.73	3440	-11.19	20240110	2880	6.08	20240125	37900	-91.94	20230404	2595	17.73	20230726	2.47	N	002200	500	200 억	1184048	N	N	38	N	N
50	20240321	160129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3040	10	2	0.33	333597780	109080	125.20	3035	3090	3015	3935	2125	3030	3058.29	2.94	6091	3086	3057	3026	2997	2966	3072	3012	200	905	500	2180	5	1	40000000	1216	6.39	0.40	12	0.27	476.00	7521.00	3790	20230404	-19.79	2595	20230726	17.15	3440	-11.63	20240110	2880	5.56	20240125	37900	-91.98	20230404	2595	17.15	20230726	2.51	N	002200	500	200 억	1176707	N	N	38	N	N
51	20240321	150129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3025	-5	5	-0.17	313536770	102467	117.61	3035	3090	3015	3935	2125	3030	3059.88	2.94	6262	3086	3057	3026	2997	2966	3072	3012	200	905	500	2180	5	1	40000000	1210	6.36	0.40	12	0.26	476.00	7521.00	3790	20230404	-20.18	2595	20230726	16.57	3440	-12.06	20240110	2880	5.03	20240125	37900	-92.02	20230404	2595	16.57	20230726	2.51	N	002200	500	200 억	1176707	N	N	2	N	N
52	20240321	140129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3030	0	3	0.00	290484990	94834	108.85	3035	3090	3030	3935	2125	3030	3063.09	2.94	6305	3086	3057	3026	2997	2966	3072	3012	200	905	500	2180	5	1	40000000	1212	6.37	0.40	12	0.24	476.00	7521.00	3790	20230404	-20.05	2595	20230726	16.76	3440	-11.92	20240110	2880	5.21	20240125	37900	-92.01	20230404	2595	16.76	20230726	2.51	N	002200	500	200 억	1176707	N	N	2	N	N
53	20240321	130128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3040	10	2	0.33	266719810	87020	99.88	3035	3090	3030	3935	2125	3030	3065.04	2.94	6478	3086	3057	3026	2997	2966	3072	3012	200	905	500	2180	5	1	40000000	1216	6.39	0.40	12	0.22	476.00	7521.00	3790	20230404	-19.79	2595	20230726	17.15	3440	-11.63	20240110	2880	5.56	20240125	37900	-91.98	20230404	2595	17.15	20230726	2.51	N	002200	500	200 억	1176707	N	N	2	N	N
54	20240321	120128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3055	25	2	0.83	248047205	80878	92.83	3035	3090	3035	3935	2125	3030	3066.93	2.94	6037	3086	3057	3026	2997	2966	3072	3012	200	905	500	2180	5	1	40000000	1222	6.42	0.41	12	0.20	476.00	7521.00	3790	20230404	-19.39	2595	20230726	17.73	3440	-11.19	20240110	2880	6.08	20240125	37900	-91.94	20230404	2595	17.73	20230726	2.51	N	002200	500	200 억	1176707	N	N	2	N	N
55	20240321	110129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3070	40	2	1.32	226323505	73753	84.65	3035	3090	3035	3935	2125	3030	3068.67	2.94	8049	3086	3057	3026	2997	2966	3072	3012	200	905	500	2180	5	1	40000000	1228	6.45	0.41	12	0.18	476.00	7521.00	3790	20230404	-19.00	2595	20230726	18.30	3440	-10.76	20240110	2880	6.60	20240125	37900	-91.90	20230404	2595	18.30	20230726	2.51	N	002200	500	200 억	1176707	N	N	2	N	N
56	20240321	100129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3065	35	2	1.16	126850965	41468	47.60	3035	3085	3035	3935	2125	3030	3059.01	2.94	3528	3086	3057	3026	2997	2966	3072	3012	200	905	500	2180	5	1	40000000	1226	6.44	0.41	12	0.10	476.00	7521.00	3790	20230404	-19.13	2595	20230726	18.11	3440	-10.90	20240110	2880	6.42	20240125	37900	-91.91	20230404	2595	18.11	20230726	2.51	N	002200	500	200 억	1176707	N	N	2	N	N
57	20240321	090130	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3060	30	2	0.99	4204610	1381	1.59	3035	3065	3035	3935	2125	3030	3044.61	2.94	-358	3086	3057	3026	2997	2966	3072	3012	200	905	500	2180	5	1	40000000	1224	6.43	0.41	12	0.00	476.00	7521.00	3790	20230404	-19.26	2595	20230726	17.92	3440	-11.05	20240110	2880	6.25	20240125	37900	-91.93	20230404	2595	17.92	20230726	2.51	N	002200	500	200 억	1176707	N	N	2	N	N
58	20240320	160128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3030	30	2	1.00	263264105	87090	15.11	3005	3055	2995	3900	2100	3000	3022.90	2.96	-5877	3296	3147	3061	2912	2826	3222	2987	200	900	500	2160	5	1	40000000	1212	6.37	0.40	12	0.22	476.00	7521.00	3790	20230404	-20.05	2595	20230726	16.76	3440	-11.92	20240110	2880	5.21	20240125	37900	-92.01	20230404	2595	16.76	20230726	2.56	N	002200	500	200 억	1184833	N	N	2	N	N
59	20240320	150129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3045	45	2	1.50	248870505	82347	14.29	3005	3055	2995	3900	2100	3000	3022.22	2.96	-5673	3296	3147	3061	2912	2826	3222	2987	200	900	500	2160	5	1	40000000	1218	6.40	0.40	12	0.21	476.00	7521.00	3790	20230404	-19.66	2595	20230726	17.34	3440	-11.48	20240110	2880	5.73	20240125	37900	-91.97	20230404	2595	17.34	20230726	2.56	N	002200	500	200 억	1184833	N	N	96	N	N
60	20240320	140129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3030	30	2	1.00	215510590	71369	12.39	3005	3055	2995	3900	2100	3000	3019.67	2.96	-7551	3296	3147	3061	2912	2826	3222	2987	200	900	500	2160	5	1	40000000	1212	6.37	0.40	12	0.18	476.00	7521.00	3790	20230404	-20.05	2595	20230726	16.76	3440	-11.92	20240110	2880	5.21	20240125	37900	-92.01	20230404	2595	16.76	20230726	2.56	N	002200	500	200 억	1184833	N	N	96	N	N
61	20240320	130129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3010	10	2	0.33	187976935	62259	10.80	3005	3055	2995	3900	2100	3000	3019.27	2.96	-10752	3296	3147	3061	2912	2826	3222	2987	200	900	500	2160	5	1	40000000	1204	6.32	0.40	12	0.16	476.00	7521.00	3790	20230404	-20.58	2595	20230726	15.99	3440	-12.50	20240110	2880	4.51	20240125	37900	-92.06	20230404	2595	15.99	20230726	2.56	N	002200	500	200 억	1184833	N	N	96	N	N
62	20240320	120131	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3035	35	2	1.17	118049070	39033	6.77	3005	3055	3000	3900	2100	3000	3024.34	2.96	-12597	3296	3147	3061	2912	2826	3222	2987	200	900	500	2160	5	1	40000000	1214	6.38	0.40	12	0.10	476.00	7521.00	3790	20230404	-19.92	2595	20230726	16.96	3440	-11.77	20240110	2880	5.38	20240125	37900	-91.99	20230404	2595	16.96	20230726	2.56	N	002200	500	200 억	1184833	N	N	96	N	N
63	20240320	110128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3045	45	2	1.50	103757410	34311	5.95	3005	3055	3000	3900	2100	3000	3024.03	2.96	-12396	3296	3147	3061	2912	2826	3222	2987	200	900	500	2160	5	1	40000000	1218	6.40	0.40	12	0.09	476.00	7521.00	3790	20230404	-19.66	2595	20230726	17.34	3440	-11.48	20240110	2880	5.73	20240125	37900	-91.97	20230404	2595	17.34	20230726	2.56	N	002200	500	200 억	1184833	N	N	96	N	N
64	20240320	100128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3030	30	2	1.00	45430575	15075	2.62	3005	3035	3000	3900	2100	3000	3013.64	2.96	-6986	3296	3147	3061	2912	2826	3222	2987	200	900	500	2160	5	1	40000000	1212	6.37	0.40	12	0.04	476.00	7521.00	3790	20230404	-20.05	2595	20230726	16.76	3440	-11.92	20240110	2880	5.21	20240125	37900	-92.01	20230404	2595	16.76	20230726	2.56	N	002200	500	200 억	1184833	N	N	96	N	N
65	20240320	090127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3005	5	2	0.17	3215825	1070	0.19	3005	3030	3005	3900	2100	3000	3005.44	2.96	-576	3296	3147	3061	2912	2826	3222	2987	200	900	500	2160	5	1	40000000	1202	6.31	0.40	12	0.00	476.00	7521.00	3790	20230404	-20.71	2595	20230726	15.80	3440	-12.65	20240110	2880	4.34	20240125	37900	-92.07	20230404	2595	15.80	20230726	2.56	N	002200	500	200 억	1184833	N	N	96	N	N
66	20240319	160128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3000	25	2	0.84	1773205290	575495	617.93	2990	3210	2975	3865	2085	2975	3081.18	2.92	24076	3011	2992	2956	2937	2901	3002	2947	200	890	500	2140	5	1	40000000	1200	6.30	0.40	12	1.44	476.00	7521.00	3790	20230404	-20.84	2595	20230726	15.61	3440	-12.79	20240110	2880	4.17	20240125	37900	-92.08	20230404	2595	15.61	20230726	2.54	N	002200	500	200 억	1166817	N	N	96	N	N
67	20240319	150128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3000	25	2	0.84	1719276025	557484	598.59	2990	3210	2975	3865	2085	2975	3083.99	2.92	24784	3011	2992	2956	2937	2901	3002	2947	200	890	500	2140	5	1	40000000	1200	6.30	0.40	12	1.39	476.00	7521.00	3790	20230404	-20.84	2595	20230726	15.61	3440	-12.79	20240110	2880	4.17	20240125	37900	-92.08	20230404	2595	15.61	20230726	2.54	N	002200	500	200 억	1166817	N	N	29	N	N
68	20240319	140129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3025	50	2	1.68	1669301915	540920	580.80	2990	3210	2975	3865	2085	2975	3086.04	2.92	28835	3011	2992	2956	2937	2901	3002	2947	200	890	500	2140	5	1	40000000	1210	6.36	0.40	12	1.35	476.00	7521.00	3790	20230404	-20.18	2595	20230726	16.57	3440	-12.06	20240110	2880	5.03	20240125	37900	-92.02	20230404	2595	16.57	20230726	2.54	N	002200	500	200 억	1166817	N	N	29	N	N
69	20240319	130124	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3045	70	2	2.35	1598896865	517666	555.84	2990	3210	2975	3865	2085	2975	3088.67	2.92	33647	3011	2992	2956	2937	2901	3002	2947	200	890	500	2140	5	1	40000000	1218	6.40	0.40	12	1.29	476.00	7521.00	3790	20230404	-19.66	2595	20230726	17.34	3440	-11.48	20240110	2880	5.73	20240125	37900	-91.97	20230404	2595	17.34	20230726	2.54	N	002200	500	200 억	1166817	N	N	29	N	N
70	20240319	120129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3060	85	2	2.86	1558246590	504342	541.53	2990	3210	2975	3865	2085	2975	3089.66	2.92	32635	3011	2992	2956	2937	2901	3002	2947	200	890	500	2140	5	1	40000000	1224	6.43	0.41	12	1.26	476.00	7521.00	3790	20230404	-19.26	2595	20230726	17.92	3440	-11.05	20240110	2880	6.25	20240125	37900	-91.93	20230404	2595	17.92	20230726	2.54	N	002200	500	200 억	1166817	N	N	29	N	N
71	20240319	110129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3070	95	2	3.19	1495202950	483798	519.47	2990	3210	2975	3865	2085	2975	3090.55	2.92	27079	3011	2992	2956	2937	2901	3002	2947	200	890	500	2140	5	1	40000000	1228	6.45	0.41	12	1.21	476.00	7521.00	3790	20230404	-19.00	2595	20230726	18.30	3440	-10.76	20240110	2880	6.60	20240125	37900	-91.90	20230404	2595	18.30	20230726	2.54	N	002200	500	200 억	1166817	N	N	29	N	N
72	20240319	100129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3030	55	2	1.85	421857860	139287	149.56	2990	3060	2975	3865	2085	2975	3028.70	2.92	31931	3011	2992	2956	2937	2901	3002	2947	200	890	500	2140	5	1	40000000	1212	6.37	0.40	12	0.35	476.00	7521.00	3790	20230404	-20.05	2595	20230726	16.76	3440	-11.92	20240110	2880	5.21	20240125	37900	-92.01	20230404	2595	16.76	20230726	2.54	N	002200	500	200 억	1166817	N	N	29	N	N
73	20240319	090128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3000	25	2	0.84	14183190	4734	5.08	2990	3010	2980	3865	2085	2975	2996.03	2.92	-2619	3011	2992	2956	2937	2901	3002	2947	200	890	500	2140	5	1	40000000	1200	6.30	0.40	12	0.01	476.00	7521.00	3790	20230404	-20.84	2595	20230726	15.61	3440	-12.79	20240110	2880	4.17	20240125	37900	-92.08	20230404	2595	15.61	20230726	2.54	N	002200	500	200 억	1166817	N	N	29	N	N
74	20240318	160129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2975	25	2	0.85	263454590	89108	327.04	2920	2975	2920	3835	2065	2950	2956.58	2.86	18262	2970	2960	2940	2930	2910	2965	2935	200	885	500	2120	5	1	40000000	1190	6.25	0.40	12	0.22	476.00	7521.00	3790	20230404	-21.50	2595	20230726	14.64	3440	-13.52	20240110	2880	3.30	20240125	37900	-92.15	20230404	2595	14.64	20230726	2.50	N	002200	500	200 억	1145456	N	N	29	N	N
75	20240318	150128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2970	20	2	0.68	238668630	80763	296.41	2920	2975	2920	3835	2065	2950	2955.17	2.86	17233	2970	2960	2940	2930	2910	2965	2935	200	885	500	2120	5	1	40000000	1188	6.24	0.39	12	0.20	476.00	7521.00	3790	20230404	-21.64	2595	20230726	14.45	3440	-13.66	20240110	2880	3.12	20240125	37900	-92.16	20230404	2595	14.45	20230726	2.50	N	002200	500	200 억	1145456	N	N	1	N	N
76	20240318	140128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2970	20	2	0.68	220115730	74506	273.45	2920	2975	2920	3835	2065	2950	2954.34	2.86	16880	2970	2960	2940	2930	2910	2965	2935	200	885	500	2120	5	1	40000000	1188	6.24	0.39	12	0.19	476.00	7521.00	3790	20230404	-21.64	2595	20230726	14.45	3440	-13.66	20240110	2880	3.12	20240125	37900	-92.16	20230404	2595	14.45	20230726	2.50	N	002200	500	200 억	1145456	N	N	1	N	N
77	20240318	130129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2970	20	2	0.68	214536780	72625	266.54	2920	2975	2920	3835	2065	2950	2954.03	2.86	17125	2970	2960	2940	2930	2910	2965	2935	200	885	500	2120	5	1	40000000	1188	6.24	0.39	12	0.18	476.00	7521.00	3790	20230404	-21.64	2595	20230726	14.45	3440	-13.66	20240110	2880	3.12	20240125	37900	-92.16	20230404	2595	14.45	20230726	2.50	N	002200	500	200 억	1145456	N	N	1	N	N
78	20240318	120127	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2965	15	2	0.51	195526030	66217	243.02	2920	2975	2920	3835	2065	2950	2952.81	2.86	16606	2970	2960	2940	2930	2910	2965	2935	200	885	500	2120	5	1	40000000	1186	6.23	0.39	12	0.17	476.00	7521.00	3790	20230404	-21.77	2595	20230726	14.26	3440	-13.81	20240110	2880	2.95	20240125	37900	-92.18	20230404	2595	14.26	20230726	2.50	N	002200	500	200 억	1145456	N	N	1	N	N
79	20240318	110129	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2955	5	2	0.17	103894890	35306	129.58	2920	2975	2920	3835	2065	2950	2942.70	2.86	6466	2970	2960	2940	2930	2910	2965	2935	200	885	500	2120	5	1	40000000	1182	6.21	0.39	12	0.09	476.00	7521.00	3790	20230404	-22.03	2595	20230726	13.87	3440	-14.10	20240110	2880	2.60	20240125	37900	-92.20	20230404	2595	13.87	20230726	2.50	N	002200	500	200 억	1145456	N	N	1	N	N
80	20240318	100128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2965	15	2	0.51	89477385	30431	111.69	2920	2975	2920	3835	2065	2950	2940.34	2.86	7620	2970	2960	2940	2930	2910	2965	2935	200	885	500	2120	5	1	40000000	1186	6.23	0.39	12	0.08	476.00	7521.00	3790	20230404	-21.77	2595	20230726	14.26	3440	-13.81	20240110	2880	2.95	20240125	37900	-92.18	20230404	2595	14.26	20230726	2.50	N	002200	500	200 억	1145456	N	N	1	N	N
81	20240318	090128	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2960	10	2	0.34	47820890	16349	60.00	2920	2960	2920	3835	2065	2950	2925.00	2.86	4515	2970	2960	2940	2930	2910	2965	2935	200	885	500	2120	5	1	40000000	1184	6.22	0.39	12	0.04	476.00	7521.00	3790	20230404	-21.90	2595	20230726	14.07	3440	-13.95	20240110	2880	2.78	20240125	37900	-92.19	20230404	2595	14.07	20230726	2.50	N	002200	500	200 억	1145456	N	N	1	N	N
82	20240315	160128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	10	2	0.34	79594685	27146	27.84	2950	2950	2920	3820	2060	2940	2931.92	2.90	-13280	3033	2986	2943	2896	2853	2965	2875	200	880	500	2110	5	1	40000000	1180	6.20	0.39	12	0.07	476.00	7521.00	3790	20230404	-22.16	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.48	N	002200	500	200 억	1158725	N	N	1	N	N
83	20240315	150123	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2930	-10	5	-0.34	69992895	23885	24.49	2950	2950	2920	3820	2060	2940	2930.41	2.90	-11808	3033	2986	2943	2896	2853	2965	2875	200	880	500	2110	5	1	40000000	1172	6.16	0.39	12	0.06	476.00	7521.00	3790	20230404	-22.69	2595	20230726	12.91	3440	-14.83	20240110	2880	1.74	20240125	37900	-92.27	20230404	2595	12.91	20230726	2.48	N	002200	500	200 억	1158725	N	N	36	N	N
84	20240315	140124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2930	-10	5	-0.34	47510165	16228	16.64	2950	2950	2920	3820	2060	2940	2927.67	2.90	-6372	3033	2986	2943	2896	2853	2965	2875	200	880	500	2110	5	1	40000000	1172	6.16	0.39	12	0.04	476.00	7521.00	3790	20230404	-22.69	2595	20230726	12.91	3440	-14.83	20240110	2880	1.74	20240125	37900	-92.27	20230404	2595	12.91	20230726	2.48	N	002200	500	200 억	1158725	N	N	36	N	N
85	20240315	130128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2920	-20	5	-0.68	41081320	14030	14.39	2950	2950	2920	3820	2060	2940	2928.11	2.90	-4721	3033	2986	2943	2896	2853	2965	2875	200	880	500	2110	5	1	40000000	1168	6.13	0.39	12	0.04	476.00	7521.00	3790	20230404	-22.96	2595	20230726	12.52	3440	-15.12	20240110	2880	1.39	20240125	37900	-92.30	20230404	2595	12.52	20230726	2.48	N	002200	500	200 억	1158725	N	N	36	N	N
86	20240315	120128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2930	-10	5	-0.34	27750800	9475	9.72	2950	2950	2920	3820	2060	2940	2928.84	2.90	-1172	3033	2986	2943	2896	2853	2965	2875	200	880	500	2110	5	1	40000000	1172	6.16	0.39	12	0.02	476.00	7521.00	3790	20230404	-22.69	2595	20230726	12.91	3440	-14.83	20240110	2880	1.74	20240125	37900	-92.27	20230404	2595	12.91	20230726	2.48	N	002200	500	200 억	1158725	N	N	36	N	N
87	20240315	110127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2925	-15	5	-0.51	22019995	7519	7.71	2950	2950	2920	3820	2060	2940	2928.58	2.90	-251	3033	2986	2943	2896	2853	2965	2875	200	880	500	2110	5	1	40000000	1170	6.14	0.39	12	0.02	476.00	7521.00	3790	20230404	-22.82	2595	20230726	12.72	3440	-14.97	20240110	2880	1.56	20240125	37900	-92.28	20230404	2595	12.72	20230726	2.48	N	002200	500	200 억	1158725	N	N	36	N	N
88	20240315	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2935	-5	5	-0.17	10916475	3722	3.82	2950	2950	2930	3820	2060	2940	2932.96	2.90	298	3033	2986	2943	2896	2853	2965	2875	200	880	500	2110	5	1	40000000	1174	6.17	0.39	12	0.01	476.00	7521.00	3790	20230404	-22.56	2595	20230726	13.10	3440	-14.68	20240110	2880	1.91	20240125	37900	-92.26	20230404	2595	13.10	20230726	2.48	N	002200	500	200 억	1158725	N	N	36	N	N
89	20240315	090128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	10	2	0.34	165200	56	0.06	2950	2950	2950	3820	2060	2940	2950.00	2.90	4	3033	2986	2943	2896	2853	2965	2875	200	880	500	2110	5	1	40000000	1180	6.20	0.39	12	0.00	476.00	7521.00	3790	20230404	-22.16	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.48	N	002200	500	200 억	1158725	N	N	36	N	N
90	20240314	160126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2940	-35	5	-1.18	286697465	97512	68.72	2975	2990	2900	3865	2085	2975	2940.12	2.89	-416	3055	3015	2960	2920	2865	2987	2892	200	890	500	2140	5	1	40000000	1176	5.79	0.41	12	0.24	508.00	7123.00	3790	20230404	-22.43	2595	20230726	13.29	3440	-14.53	20240110	2880	2.08	20240125	37900	-92.24	20230404	2595	13.29	20230726	2.46	N	002200	500	200 억	1157975	N	N	36	N	N
91	20240314	150128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2945	-30	5	-1.01	265646075	90352	63.67	2975	2990	2900	3865	2085	2975	2940.12	2.89	-4097	3055	3015	2960	2920	2865	2987	2892	200	890	500	2140	5	1	40000000	1178	5.80	0.41	12	0.23	508.00	7123.00	3790	20230404	-22.30	2595	20230726	13.49	3440	-14.39	20240110	2880	2.26	20240125	37900	-92.23	20230404	2595	13.49	20230726	2.46	N	002200	500	200 억	1157975	N	N	17	N	N
92	20240314	140128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2955	-20	5	-0.67	230658055	78488	55.31	2975	2990	2900	3865	2085	2975	2938.77	2.89	-5217	3055	3015	2960	2920	2865	2987	2892	200	890	500	2140	5	1	40000000	1182	5.82	0.41	12	0.20	508.00	7123.00	3790	20230404	-22.03	2595	20230726	13.87	3440	-14.10	20240110	2880	2.60	20240125	37900	-92.20	20230404	2595	13.87	20230726	2.46	N	002200	500	200 억	1157975	N	N	17	N	N
93	20240314	130127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2960	-15	5	-0.50	194268535	66207	46.66	2975	2990	2900	3865	2085	2975	2934.26	2.89	-805	3055	3015	2960	2920	2865	2987	2892	200	890	500	2140	5	1	40000000	1184	5.83	0.42	12	0.17	508.00	7123.00	3790	20230404	-21.90	2595	20230726	14.07	3440	-13.95	20240110	2880	2.78	20240125	37900	-92.19	20230404	2595	14.07	20230726	2.46	N	002200	500	200 억	1157975	N	N	17	N	N
94	20240314	120128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2955	-20	5	-0.67	188748905	64337	45.34	2975	2990	2900	3865	2085	2975	2933.75	2.89	362	3055	3015	2960	2920	2865	2987	2892	200	890	500	2140	5	1	40000000	1182	5.82	0.41	12	0.16	508.00	7123.00	3790	20230404	-22.03	2595	20230726	13.87	3440	-14.10	20240110	2880	2.60	20240125	37900	-92.20	20230404	2595	13.87	20230726	2.46	N	002200	500	200 억	1157975	N	N	17	N	N
95	20240314	110128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2960	-15	5	-0.50	56440870	19084	13.45	2975	2990	2945	3865	2085	2975	2957.50	2.89	-1413	3055	3015	2960	2920	2865	2987	2892	200	890	500	2140	5	1	40000000	1184	5.83	0.42	12	0.05	508.00	7123.00	3790	20230404	-21.90	2595	20230726	14.07	3440	-13.95	20240110	2880	2.78	20240125	37900	-92.19	20230404	2595	14.07	20230726	2.46	N	002200	500	200 억	1157975	N	N	17	N	N
96	20240314	100127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2965	-10	5	-0.34	24222305	8187	5.77	2975	2990	2945	3865	2085	2975	2958.63	2.89	-249	3055	3015	2960	2920	2865	2987	2892	200	890	500	2140	5	1	40000000	1186	5.84	0.42	12	0.02	508.00	7123.00	3790	20230404	-21.77	2595	20230726	14.26	3440	-13.81	20240110	2880	2.95	20240125	37900	-92.18	20230404	2595	14.26	20230726	2.46	N	002200	500	200 억	1157975	N	N	17	N	N
97	20240314	090127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	0	3	0.00	1749300	588	0.41	2975	2975	2975	3865	2085	2975	2975.00	2.89	-69	3055	3015	2960	2920	2865	2987	2892	200	890	500	2140	5	1	40000000	1190	5.86	0.42	12	0.00	508.00	7123.00	3790	20230404	-21.50	2595	20230726	14.64	3440	-13.52	20240110	2880	3.30	20240125	37900	-92.15	20230404	2595	14.64	20230726	2.46	N	002200	500	200 억	1157975	N	N	17	N	N
98	20240313	160128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	35	2	1.19	416903030	141868	152.19	3000	3000	2905	3820	2060	2940	2938.59	2.88	1903	2976	2957	2926	2907	2876	2965	2915	200	880	500	2110	5	1	40000000	1190	5.86	0.42	12	0.35	508.00	7123.00	3790	20230404	-21.50	2595	20230726	14.64	3440	-13.52	20240110	2880	3.30	20240125	37900	-92.15	20230404	2595	14.64	20230726	2.73	N	002200	500	200 억	1153732	N	N	17	N	N
99	20240313	150127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2965	25	2	0.85	384451385	130947	140.48	3000	3000	2905	3820	2060	2940	2935.93	2.88	2060	2976	2957	2926	2907	2876	2965	2915	200	880	500	2110	5	1	40000000	1186	5.84	0.42	12	0.33	508.00	7123.00	3790	20230404	-21.77	2595	20230726	14.26	3440	-13.81	20240110	2880	2.95	20240125	37900	-92.18	20230404	2595	14.26	20230726	2.73	N	002200	500	200 억	1153732	N	N	8	N	N
100	20240313	140127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2970	30	2	1.02	358223305	122092	130.98	3000	3000	2905	3820	2060	2940	2934.04	2.88	3269	2976	2957	2926	2907	2876	2965	2915	200	880	500	2110	5	1	40000000	1188	5.85	0.42	12	0.31	508.00	7123.00	3790	20230404	-21.64	2595	20230726	14.45	3440	-13.66	20240110	2880	3.12	20240125	37900	-92.16	20230404	2595	14.45	20230726	2.73	N	002200	500	200 억	1153732	N	N	8	N	N
101	20240313	130129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2945	5	2	0.17	270865480	92484	99.21	3000	3000	2905	3820	2060	2940	2928.78	2.88	-431	2976	2957	2926	2907	2876	2965	2915	200	880	500	2110	5	1	40000000	1178	5.80	0.41	12	0.23	508.00	7123.00	3790	20230404	-22.30	2595	20230726	13.49	3440	-14.39	20240110	2880	2.26	20240125	37900	-92.23	20230404	2595	13.49	20230726	2.73	N	002200	500	200 억	1153732	N	N	8	N	N
102	20240313	120126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2945	5	2	0.17	193423545	66135	70.95	3000	3000	2905	3820	2060	2940	2924.68	2.88	5781	2976	2957	2926	2907	2876	2965	2915	200	880	500	2110	5	1	40000000	1178	5.80	0.41	12	0.17	508.00	7123.00	3790	20230404	-22.30	2595	20230726	13.49	3440	-14.39	20240110	2880	2.26	20240125	37900	-92.23	20230404	2595	13.49	20230726	2.73	N	002200	500	200 억	1153732	N	N	8	N	N
103	20240313	110126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2940	0	3	0.00	176452980	60357	64.75	3000	3000	2905	3820	2060	2940	2923.49	2.88	8012	2976	2957	2926	2907	2876	2965	2915	200	880	500	2110	5	1	40000000	1176	5.79	0.41	12	0.15	508.00	7123.00	3790	20230404	-22.43	2595	20230726	13.29	3440	-14.53	20240110	2880	2.08	20240125	37900	-92.24	20230404	2595	13.29	20230726	2.73	N	002200	500	200 억	1153732	N	N	8	N	N
104	20240313	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2915	-25	5	-0.85	138882935	47528	50.99	3000	3000	2905	3820	2060	2940	2922.13	2.88	9355	2976	2957	2926	2907	2876	2965	2915	200	880	500	2110	5	1	40000000	1166	5.74	0.41	12	0.12	508.00	7123.00	3790	20230404	-23.09	2595	20230726	12.33	3440	-15.26	20240110	2880	1.22	20240125	37900	-92.31	20230404	2595	12.33	20230726	2.73	N	002200	500	200 억	1153732	N	N	8	N	N
105	20240313	090126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2945	5	2	0.17	6920445	2330	2.50	3000	3000	2940	3820	2060	2940	2970.15	2.88	-598	2976	2957	2926	2907	2876	2965	2915	200	880	500	2110	5	1	40000000	1178	5.80	0.41	12	0.01	508.00	7123.00	3790	20230404	-22.30	2595	20230726	13.49	3440	-14.39	20240110	2880	2.26	20240125	37900	-92.23	20230404	2595	13.49	20230726	2.73	N	002200	500	200 억	1153732	N	N	8	N	N
106	20240312	160126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2940	10	2	0.34	271003165	93217	226.92	2940	2945	2895	3805	2055	2930	2907.11	2.92	-15894	3020	2975	2940	2895	2860	2957	2877	200	875	500	2100	5	1	40000000	1176	5.79	0.41	12	0.23	508.00	7123.00	3790	20230404	-22.43	2595	20230726	13.29	3440	-14.53	20240110	2880	2.08	20240125	37900	-92.24	20230404	2595	13.29	20230726	2.72	N	002200	500	200 억	1169080	N	N	8	N	N
107	20240312	150126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2935	5	2	0.17	254074540	87451	212.88	2940	2945	2895	3805	2055	2930	2905.34	2.92	-15679	3020	2975	2940	2895	2860	2957	2877	200	875	500	2100	5	1	40000000	1174	5.78	0.41	12	0.22	508.00	7123.00	3790	20230404	-22.56	2595	20230726	13.10	3440	-14.68	20240110	2880	1.91	20240125	37900	-92.26	20230404	2595	13.10	20230726	2.72	N	002200	500	200 억	1169080	N	N	0	N	N
108	20240312	140126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2915	-15	5	-0.51	239654305	82526	200.90	2940	2945	2895	3805	2055	2930	2903.99	2.92	-14692	3020	2975	2940	2895	2860	2957	2877	200	875	500	2100	5	1	40000000	1166	5.74	0.41	12	0.21	508.00	7123.00	3790	20230404	-23.09	2595	20230726	12.33	3440	-15.26	20240110	2880	1.22	20240125	37900	-92.31	20230404	2595	12.33	20230726	2.72	N	002200	500	200 억	1169080	N	N	0	N	N
109	20240312	130125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2915	-15	5	-0.51	230429975	79374	193.22	2940	2945	2895	3805	2055	2930	2903.09	2.92	-12925	3020	2975	2940	2895	2860	2957	2877	200	875	500	2100	5	1	40000000	1166	5.74	0.41	12	0.20	508.00	7123.00	3790	20230404	-23.09	2595	20230726	12.33	3440	-15.26	20240110	2880	1.22	20240125	37900	-92.31	20230404	2595	12.33	20230726	2.72	N	002200	500	200 억	1169080	N	N	0	N	N
110	20240312	120125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2920	-10	5	-0.34	117242320	40370	98.27	2940	2945	2895	3805	2055	2930	2904.19	2.92	-5699	3020	2975	2940	2895	2860	2957	2877	200	875	500	2100	5	1	40000000	1168	5.75	0.41	12	0.10	508.00	7123.00	3790	20230404	-22.96	2595	20230726	12.52	3440	-15.12	20240110	2880	1.39	20240125	37900	-92.30	20230404	2595	12.52	20230726	2.72	N	002200	500	200 억	1169080	N	N	0	N	N
111	20240312	110126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2915	-15	5	-0.51	112189445	38638	94.06	2940	2945	2895	3805	2055	2930	2903.60	2.92	-4428	3020	2975	2940	2895	2860	2957	2877	200	875	500	2100	5	1	40000000	1166	5.74	0.41	12	0.10	508.00	7123.00	3790	20230404	-23.09	2595	20230726	12.33	3440	-15.26	20240110	2880	1.22	20240125	37900	-92.31	20230404	2595	12.33	20230726	2.72	N	002200	500	200 억	1169080	N	N	0	N	N
112	20240312	100126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2935	5	2	0.17	107599445	37069	90.24	2940	2945	2895	3805	2055	2930	2902.68	2.92	-3383	3020	2975	2940	2895	2860	2957	2877	200	875	500	2100	5	1	40000000	1174	5.78	0.41	12	0.09	508.00	7123.00	3790	20230404	-22.56	2595	20230726	13.10	3440	-14.68	20240110	2880	1.91	20240125	37900	-92.26	20230404	2595	13.10	20230726	2.72	N	002200	500	200 억	1169080	N	N	0	N	N
113	20240312	090126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2945	15	2	0.51	871550	296	0.72	2940	2945	2940	3805	2055	2930	2944.43	2.92	-232	3020	2975	2940	2895	2860	2957	2877	200	875	500	2100	5	1	40000000	1178	5.80	0.41	12	0.00	508.00	7123.00	3790	20230404	-22.30	2595	20230726	13.49	3440	-14.39	20240110	2880	2.26	20240125	37900	-92.23	20230404	2595	13.49	20230726	2.72	N	002200	500	200 억	1169080	N	N	0	N	N
114	20240311	160126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2930	-20	5	-0.68	120043835	40948	65.09	2950	2985	2905	3835	2065	2950	2931.62	2.93	-5162	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1172	5.77	0.41	12	0.10	508.00	7123.00	3790	20230404	-22.69	2595	20230726	12.91	3440	-14.83	20240110	2880	1.74	20240125	37900	-92.27	20230404	2595	12.91	20230726	2.67	N	002200	500	200 억	1173633	N	N	18	N	N
115	20240311	150127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2925	-25	5	-0.85	117400445	40045	63.65	2950	2985	2905	3835	2065	2950	2931.71	2.93	-5153	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1170	5.76	0.41	12	0.10	508.00	7123.00	3790	20230404	-22.82	2595	20230726	12.72	3440	-14.97	20240110	2880	1.56	20240125	37900	-92.28	20230404	2595	12.72	20230726	2.67	N	002200	500	200 억	1173633	N	N	18	N	N
116	20240311	140125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2930	-20	5	-0.68	96988335	33055	52.54	2950	2985	2905	3835	2065	2950	2934.15	2.93	-4678	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1172	5.77	0.41	12	0.08	508.00	7123.00	3790	20230404	-22.69	2595	20230726	12.91	3440	-14.83	20240110	2880	1.74	20240125	37900	-92.27	20230404	2595	12.91	20230726	2.67	N	002200	500	200 억	1173633	N	N	18	N	N
117	20240311	130126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2940	-10	5	-0.34	76171605	25947	41.24	2950	2985	2905	3835	2065	2950	2935.66	2.93	-3806	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1176	5.79	0.41	12	0.06	508.00	7123.00	3790	20230404	-22.43	2595	20230726	13.29	3440	-14.53	20240110	2880	2.08	20240125	37900	-92.24	20230404	2595	13.29	20230726	2.67	N	002200	500	200 억	1173633	N	N	18	N	N
118	20240311	120127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2935	-15	5	-0.51	60231775	20528	32.63	2950	2985	2905	3835	2065	2950	2934.13	2.93	-4781	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.05	508.00	7123.00	3790	20230404	-22.56	2595	20230726	13.10	3440	-14.68	20240110	2880	1.91	20240125	37900	-92.26	20230404	2595	13.10	20230726	2.67	N	002200	500	200 억	1173633	N	N	18	N	N
119	20240311	110126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2935	-15	5	-0.51	58075510	19794	31.46	2950	2985	2905	3835	2065	2950	2934.00	2.93	-4660	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.05	508.00	7123.00	3790	20230404	-22.56	2595	20230726	13.10	3440	-14.68	20240110	2880	1.91	20240125	37900	-92.26	20230404	2595	13.10	20230726	2.67	N	002200	500	200 억	1173633	N	N	18	N	N
120	20240311	100125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	0	3	0.00	36992435	12593	20.02	2950	2985	2905	3835	2065	2950	2937.54	2.93	-5683	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1180	5.81	0.41	12	0.03	508.00	7123.00	3790	20230404	-22.16	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.67	N	002200	500	200 억	1173633	N	N	18	N	N
121	20240311	090126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2930	-20	5	-0.68	15461790	5283	8.40	2950	2985	2905	3835	2065	2950	2926.71	2.93	-207	3036	2992	2956	2912	2876	2975	2895	200	885	500	2120	5	1	40000000	1172	5.77	0.41	12	0.01	508.00	7123.00	3790	20230404	-22.69	2595	20230726	12.91	3440	-14.83	20240110	2880	1.74	20240125	37900	-92.27	20230404	2595	12.91	20230726	2.67	N	002200	500	200 억	1173633	N	N	18	N	N
122	20240308	160125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	10	2	0.34	184694500	62906	48.46	3000	3000	2920	3820	2060	2940	2936.03	2.94	-3275	3116	3027	2981	2892	2846	3005	2870	200	880	500	2110	5	1	40000000	1180	5.81	0.41	12	0.16	508.00	7123.00	3800	20230303	-22.37	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.65	N	002200	500	200 억	1176925	N	N	18	N	N
123	20240308	150126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	10	2	0.34	168043815	57247	44.10	3000	3000	2920	3820	2060	2940	2935.41	2.94	-3765	3116	3027	2981	2892	2846	3005	2870	200	880	500	2110	5	1	40000000	1180	5.81	0.41	12	0.14	508.00	7123.00	3800	20230303	-22.37	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.65	N	002200	500	200 억	1176925	N	N	9	N	N
124	20240308	140125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2940	0	3	0.00	160607805	54718	42.15	3000	3000	2920	3820	2060	2940	2935.18	2.94	-1617	3116	3027	2981	2892	2846	3005	2870	200	880	500	2110	5	1	40000000	1176	5.79	0.41	12	0.14	508.00	7123.00	3800	20230303	-22.63	2595	20230726	13.29	3440	-14.53	20240110	2880	2.08	20240125	37900	-92.24	20230404	2595	13.29	20230726	2.65	N	002200	500	200 억	1176925	N	N	9	N	N
125	20240308	130125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	10	2	0.34	148739055	50679	39.04	3000	3000	2920	3820	2060	2940	2934.92	2.94	-131	3116	3027	2981	2892	2846	3005	2870	200	880	500	2110	5	1	40000000	1180	5.81	0.41	12	0.13	508.00	7123.00	3800	20230303	-22.37	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.65	N	002200	500	200 억	1176925	N	N	9	N	N
126	20240308	120126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2945	5	2	0.17	143409125	48868	37.65	3000	3000	2920	3820	2060	2940	2934.61	2.94	54	3116	3027	2981	2892	2846	3005	2870	200	880	500	2110	5	1	40000000	1178	5.80	0.41	12	0.12	508.00	7123.00	3800	20230303	-22.50	2595	20230726	13.49	3440	-14.39	20240110	2880	2.26	20240125	37900	-92.23	20230404	2595	13.49	20230726	2.65	N	002200	500	200 억	1176925	N	N	9	N	N
127	20240308	110125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	10	2	0.34	107350885	36597	28.19	3000	3000	2920	3820	2060	2940	2933.31	2.94	1452	3116	3027	2981	2892	2846	3005	2870	200	880	500	2110	5	1	40000000	1180	5.81	0.41	12	0.09	508.00	7123.00	3800	20230303	-22.37	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.65	N	002200	500	200 억	1176925	N	N	9	N	N
128	20240308	100125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2940	0	3	0.00	87056190	29717	22.89	3000	3000	2920	3820	2060	2940	2929.48	2.94	2327	3116	3027	2981	2892	2846	3005	2870	200	880	500	2110	5	1	40000000	1176	5.79	0.41	12	0.07	508.00	7123.00	3800	20230303	-22.63	2595	20230726	13.29	3440	-14.53	20240110	2880	2.08	20240125	37900	-92.24	20230404	2595	13.29	20230726	2.65	N	002200	500	200 억	1176925	N	N	9	N	N
129	20240308	090126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3000	60	2	2.04	364200	123	0.09	3000	3000	3000	3820	2060	2940	3000.00	2.94	-7	3116	3027	2981	2892	2846	3005	2870	200	880	500	2110	5	1	40000000	1200	5.91	0.42	12	0.00	508.00	7123.00	3800	20230303	-21.05	2595	20230726	15.61	3440	-12.79	20240110	2880	4.17	20240125	37900	-92.08	20230404	2595	15.61	20230726	2.65	N	002200	500	200 억	1176925	N	N	9	N	N
130	20240307	160125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2940	-85	5	-2.81	385389305	129762	132.37	3030	3070	2935	3930	2120	3025	2970.16	3.04	-41832	3085	3055	3040	3010	2995	3047	3002	200	905	500	2170	5	1	40000000	1176	5.79	0.41	12	0.32	508.00	7123.00	3800	20230303	-22.63	2595	20230726	13.29	3440	-14.53	20240110	2880	2.08	20240125	37900	-92.24	20230404	2595	13.29	20230726	2.63	N	002200	500	200 억	1217630	N	N	9	N	N
131	20240307	150124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2945	-80	5	-2.64	361233330	121549	123.99	3030	3070	2935	3930	2120	3025	2971.92	3.04	-40779	3085	3055	3040	3010	2995	3047	3002	200	905	500	2170	5	1	40000000	1178	5.80	0.41	12	0.30	508.00	7123.00	3800	20230303	-22.50	2595	20230726	13.49	3440	-14.39	20240110	2880	2.26	20240125	37900	-92.23	20230404	2595	13.49	20230726	2.63	N	002200	500	200 억	1217630	N	N	106	N	N
132	20240307	140124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	-75	5	-2.48	281781400	94569	96.47	3030	3070	2945	3930	2120	3025	2979.64	3.04	-35128	3085	3055	3040	3010	2995	3047	3002	200	905	500	2170	5	1	40000000	1180	5.81	0.41	12	0.24	508.00	7123.00	3800	20230303	-22.37	2595	20230726	13.68	3440	-14.24	20240110	2880	2.43	20240125	37900	-92.22	20230404	2595	13.68	20230726	2.63	N	002200	500	200 억	1217630	N	N	106	N	N
133	20240307	130124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2965	-60	5	-1.98	260745940	87454	89.21	3030	3070	2945	3930	2120	3025	2981.52	3.04	-30972	3085	3055	3040	3010	2995	3047	3002	200	905	500	2170	5	1	40000000	1186	5.84	0.42	12	0.22	508.00	7123.00	3800	20230303	-21.97	2595	20230726	14.26	3440	-13.81	20240110	2880	2.95	20240125	37900	-92.18	20230404	2595	14.26	20230726	2.63	N	002200	500	200 억	1217630	N	N	106	N	N
134	20240307	120125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2960	-65	5	-2.15	247023550	82815	84.48	3030	3070	2945	3930	2120	3025	2982.84	3.04	-29735	3085	3055	3040	3010	2995	3047	3002	200	905	500	2170	5	1	40000000	1184	5.83	0.42	12	0.21	508.00	7123.00	3800	20230303	-22.11	2595	20230726	14.07	3440	-13.95	20240110	2880	2.78	20240125	37900	-92.19	20230404	2595	14.07	20230726	2.63	N	002200	500	200 억	1217630	N	N	106	N	N
135	20240307	110125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2970	-55	5	-1.82	179538285	59978	61.18	3030	3070	2965	3930	2120	3025	2993.40	3.04	-28786	3085	3055	3040	3010	2995	3047	3002	200	905	500	2170	5	1	40000000	1188	5.85	0.42	12	0.15	508.00	7123.00	3800	20230303	-21.84	2595	20230726	14.45	3440	-13.66	20240110	2880	3.12	20240125	37900	-92.16	20230404	2595	14.45	20230726	2.63	N	002200	500	200 억	1217630	N	N	106	N	N
136	20240307	100126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3000	-25	5	-0.83	87678900	29214	29.80	3030	3070	2990	3930	2120	3025	3001.26	3.04	-11192	3085	3055	3040	3010	2995	3047	3002	200	905	500	2170	5	1	40000000	1200	5.91	0.42	12	0.07	508.00	7123.00	3800	20230303	-21.05	2595	20230726	15.61	3440	-12.79	20240110	2880	4.17	20240125	37900	-92.08	20230404	2595	15.61	20230726	2.63	N	002200	500	200 억	1217630	N	N	106	N	N
137	20240307	090125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3030	5	2	0.17	257550	85	0.09	3030	3030	3030	3930	2120	3025	3030.00	3.04	-25	3085	3055	3040	3010	2995	3047	3002	200	905	500	2170	5	1	40000000	1212	5.96	0.43	12	0.00	508.00	7123.00	3800	20230303	-20.26	2595	20230726	16.76	3440	-11.92	20240110	2880	5.21	20240125	37900	-92.01	20230404	2595	16.76	20230726	2.63	N	002200	500	200 억	1217630	N	N	106	N	N
138	20240306	160125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3025	-25	5	-0.82	297766690	98026	64.21	3050	3070	3025	3965	2135	3050	3037.97	3.10	-27034	3136	3092	3066	3022	2996	3080	3010	200	915	500	2190	5	1	40000000	1210	5.95	0.42	12	0.25	508.00	7123.00	3800	20230303	-20.39	2595	20230726	16.57	3440	-12.06	20240110	2880	5.03	20240125	37900	-92.02	20230404	2595	16.57	20230726	2.61	N	002200	500	200 억	1241606	N	N	106	N	N
139	20240306	150125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3040	-10	5	-0.33	273385100	89967	58.93	3050	3070	3025	3965	2135	3050	3038.73	3.10	-26545	3136	3092	3066	3022	2996	3080	3010	200	915	500	2190	5	1	40000000	1216	5.98	0.43	12	0.22	508.00	7123.00	3800	20230303	-20.00	2595	20230726	17.15	3440	-11.63	20240110	2880	5.56	20240125	37900	-91.98	20230404	2595	17.15	20230726	2.61	N	002200	500	200 억	1241606	N	N	32	N	N
140	20240306	140125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3040	-10	5	-0.33	259742405	85466	55.98	3050	3070	3030	3965	2135	3050	3039.13	3.10	-26210	3136	3092	3066	3022	2996	3080	3010	200	915	500	2190	5	1	40000000	1216	5.98	0.43	12	0.21	508.00	7123.00	3800	20230303	-20.00	2595	20230726	17.15	3440	-11.63	20240110	2880	5.56	20240125	37900	-91.98	20230404	2595	17.15	20230726	2.61	N	002200	500	200 억	1241606	N	N	32	N	N
141	20240306	130125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3045	-5	5	-0.16	186745480	61402	40.22	3050	3070	3030	3965	2135	3050	3041.36	3.10	-33847	3136	3092	3066	3022	2996	3080	3010	200	915	500	2190	5	1	40000000	1218	5.99	0.43	12	0.15	508.00	7123.00	3800	20230303	-19.87	2595	20230726	17.34	3440	-11.48	20240110	2880	5.73	20240125	37900	-91.97	20230404	2595	17.34	20230726	2.61	N	002200	500	200 억	1241606	N	N	32	N	N
142	20240306	120125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3030	-20	5	-0.66	143036690	47044	30.81	3050	3070	3030	3965	2135	3050	3040.49	3.10	-28109	3136	3092	3066	3022	2996	3080	3010	200	915	500	2190	5	1	40000000	1212	5.96	0.43	12	0.12	508.00	7123.00	3800	20230303	-20.26	2595	20230726	16.76	3440	-11.92	20240110	2880	5.21	20240125	37900	-92.01	20230404	2595	16.76	20230726	2.61	N	002200	500	200 억	1241606	N	N	32	N	N
143	20240306	110125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3035	-15	5	-0.49	114655715	37687	24.68	3050	3070	3030	3965	2135	3050	3042.31	3.10	-21668	3136	3092	3066	3022	2996	3080	3010	200	915	500	2190	5	1	40000000	1214	5.97	0.43	12	0.09	508.00	7123.00	3800	20230303	-20.13	2595	20230726	16.96	3440	-11.77	20240110	2880	5.38	20240125	37900	-91.99	20230404	2595	16.96	20230726	2.61	N	002200	500	200 억	1241606	N	N	32	N	N
144	20240306	100124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3050	0	3	0.00	52960190	17377	11.38	3050	3070	3035	3965	2135	3050	3047.72	3.10	-9268	3136	3092	3066	3022	2996	3080	3010	200	915	500	2190	5	1	40000000	1220	6.00	0.43	12	0.04	508.00	7123.00	3800	20230303	-19.74	2595	20230726	17.53	3440	-11.34	20240110	2880	5.90	20240125	37900	-91.95	20230404	2595	17.53	20230726	2.61	N	002200	500	200 억	1241606	N	N	32	N	N
145	20240306	090124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3040	-10	5	-0.33	4525460	1485	0.97	3050	3050	3040	3965	2135	3050	3047.45	3.10	-838	3136	3092	3066	3022	2996	3080	3010	200	915	500	2190	5	1	40000000	1216	5.98	0.43	12	0.00	508.00	7123.00	3800	20230303	-20.00	2595	20230726	17.15	3440	-11.63	20240110	2880	5.56	20240125	37900	-91.98	20230404	2595	17.15	20230726	2.61	N	002200	500	200 억	1241606	N	N	32	N	N
146	20240305	160124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3050	-60	5	-1.93	469436115	152673	127.05	3095	3110	3040	4040	2180	3110	3074.78	3.19	-18005	3173	3141	3078	3046	2983	3157	3062	200	930	500	2230	5	1	40000000	1220	6.00	0.43	12	0.38	508.00	7123.00	3800	20230303	-19.74	2595	20230726	17.53	3440	-11.34	20240110	2880	5.90	20240125	37900	-91.95	20230404	2595	17.53	20230726	2.61	N	002200	500	200 억	1276710	N	N	32	N	N
147	20240305	150124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3045	-65	5	-2.09	447787385	145568	121.14	3095	3110	3045	4040	2180	3110	3076.14	3.19	-15455	3173	3141	3078	3046	2983	3157	3062	200	930	500	2230	5	1	40000000	1218	5.99	0.43	12	0.36	508.00	7123.00	3800	20230303	-19.87	2595	20230726	17.34	3440	-11.48	20240110	2880	5.73	20240125	37900	-91.97	20230404	2595	17.34	20230726	2.61	N	002200	500	200 억	1276710	N	N	54	N	N
148	20240305	140125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3055	-55	5	-1.77	375793580	122026	101.55	3095	3110	3045	4040	2180	3110	3079.62	3.19	-10092	3173	3141	3078	3046	2983	3157	3062	200	930	500	2230	5	1	40000000	1222	6.01	0.43	12	0.31	508.00	7123.00	3800	20230303	-19.61	2595	20230726	17.73	3440	-11.19	20240110	2880	6.08	20240125	37900	-91.94	20230404	2595	17.73	20230726	2.61	N	002200	500	200 억	1276710	N	N	54	N	N
149	20240305	130124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3060	-50	5	-1.61	309101360	100277	83.45	3095	3110	3045	4040	2180	3110	3082.48	3.19	2246	3173	3141	3078	3046	2983	3157	3062	200	930	500	2230	5	1	40000000	1224	6.02	0.43	12	0.25	508.00	7123.00	3800	20230303	-19.47	2595	20230726	17.92	3440	-11.05	20240110	2880	6.25	20240125	37900	-91.93	20230404	2595	17.92	20230726	2.61	N	002200	500	200 억	1276710	N	N	54	N	N
150	20240305	120124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3085	-25	5	-0.80	252722945	81881	68.14	3095	3110	3060	4040	2180	3110	3086.47	3.19	10675	3173	3141	3078	3046	2983	3157	3062	200	930	500	2230	5	1	40000000	1234	6.07	0.43	12	0.20	508.00	7123.00	3800	20230303	-18.82	2595	20230726	18.88	3440	-10.32	20240110	2880	7.12	20240125	37900	-91.86	20230404	2595	18.88	20230726	2.61	N	002200	500	200 억	1276710	N	N	54	N	N
151	20240305	110124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3095	-15	5	-0.48	205039505	66435	55.29	3095	3110	3060	4040	2180	3110	3086.32	3.19	9121	3173	3141	3078	3046	2983	3157	3062	200	930	500	2230	5	1	40000000	1238	6.09	0.43	12	0.17	508.00	7123.00	3800	20230303	-18.55	2595	20230726	19.27	3440	-10.03	20240110	2880	7.47	20240125	37900	-91.83	20230404	2595	19.27	20230726	2.61	N	002200	500	200 억	1276710	N	N	54	N	N
152	20240305	100123	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3095	-15	5	-0.48	47784395	15508	12.91	3095	3110	3060	4040	2180	3110	3081.27	3.19	-3087	3173	3141	3078	3046	2983	3157	3062	200	930	500	2230	5	1	40000000	1238	6.09	0.43	12	0.04	508.00	7123.00	3800	20230303	-18.55	2595	20230726	19.27	3440	-10.03	20240110	2880	7.47	20240125	37900	-91.83	20230404	2595	19.27	20230726	2.61	N	002200	500	200 억	1276710	N	N	54	N	N
153	20240305	090124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3080	-30	5	-0.96	12400265	4020	3.35	3095	3095	3080	4040	2180	3110	3084.64	3.19	-3771	3173	3141	3078	3046	2983	3157	3062	200	930	500	2230	5	1	40000000	1232	6.06	0.43	12	0.01	508.00	7123.00	3800	20230303	-18.95	2595	20230726	18.69	3440	-10.47	20240110	2880	6.94	20240125	37900	-91.87	20230404	2595	18.69	20230726	2.61	N	002200	500	200 억	1276710	N	N	54	N	N
154	20240304	160125	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3110	65	2	2.13	368008260	119583	217.27	3035	3110	3015	3955	2135	3045	3077.43	3.17	5500	3128	3086	3058	3016	2988	3072	3002	200	910	500	2190	5	1	40000000	1244	6.12	0.44	12	0.30	508.00	7123.00	3800	20230303	-18.16	2595	20230726	19.85	3440	-9.59	20240110	2880	7.99	20240125	37900	-91.79	20230404	2595	19.85	20230726	2.61	N	002200	500	200 억	1267173	N	N	54	N	N
155	20240304	150123	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3080	35	2	1.15	280388950	91294	165.87	3035	3095	3015	3955	2135	3045	3071.27	3.17	4899	3128	3086	3058	3016	2988	3072	3002	200	910	500	2190	5	1	40000000	1232	6.06	0.43	12	0.23	508.00	7123.00	3800	20230303	-18.95	2595	20230726	18.69	3440	-10.47	20240110	2880	6.94	20240125	37900	-91.87	20230404	2595	18.69	20230726	2.61	N	002200	500	200 억	1267173	N	N	68	N	N
156	20240304	140122	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3070	25	2	0.82	214011645	69766	126.76	3035	3095	3015	3955	2135	3045	3067.56	3.17	5999	3128	3086	3058	3016	2988	3072	3002	200	910	500	2190	5	1	40000000	1228	6.04	0.43	12	0.17	508.00	7123.00	3800	20230303	-19.21	2595	20230726	18.30	3440	-10.76	20240110	2880	6.60	20240125	37900	-91.90	20230404	2595	18.30	20230726	2.61	N	002200	500	200 억	1267173	N	N	68	N	N
157	20240304	130123	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3080	35	2	1.15	194148755	63299	115.01	3035	3095	3015	3955	2135	3045	3067.17	3.17	6778	3128	3086	3058	3016	2988	3072	3002	200	910	500	2190	5	1	40000000	1232	6.06	0.43	12	0.16	508.00	7123.00	3800	20230303	-18.95	2595	20230726	18.69	3440	-10.47	20240110	2880	6.94	20240125	37900	-91.87	20230404	2595	18.69	20230726	2.61	N	002200	500	200 억	1267173	N	N	68	N	N
158	20240304	120121	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3070	25	2	0.82	149756070	48858	88.77	3035	3095	3015	3955	2135	3045	3065.13	3.17	4355	3128	3086	3058	3016	2988	3072	3002	200	910	500	2190	5	1	40000000	1228	6.04	0.43	12	0.12	508.00	7123.00	3800	20230303	-19.21	2595	20230726	18.30	3440	-10.76	20240110	2880	6.60	20240125	37900	-91.90	20230404	2595	18.30	20230726	2.61	N	002200	500	200 억	1267173	N	N	68	N	N
159	20240304	110124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3070	25	2	0.82	122373525	39978	72.64	3035	3090	3015	3955	2135	3045	3061.02	3.17	3187	3128	3086	3058	3016	2988	3072	3002	200	910	500	2190	5	1	40000000	1228	6.04	0.43	12	0.10	508.00	7123.00	3800	20230303	-19.21	2595	20230726	18.30	3440	-10.76	20240110	2880	6.60	20240125	37900	-91.90	20230404	2595	18.30	20230726	2.61	N	002200	500	200 억	1267173	N	N	68	N	N
160	20240304	100123	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3050	5	2	0.16	59769640	19560	35.54	3035	3080	3015	3955	2135	3045	3055.71	3.17	-1391	3128	3086	3058	3016	2988	3072	3002	200	910	500	2190	5	1	40000000	1220	6.00	0.43	12	0.05	508.00	7123.00	3800	20230303	-19.74	2595	20230726	17.53	3440	-11.34	20240110	2880	5.90	20240125	37900	-91.95	20230404	2595	17.53	20230726	2.61	N	002200	500	200 억	1267173	N	N	68	N	N
161	20240304	090124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3020	-25	5	-0.82	783985	259	0.47	3035	3035	3020	3955	2135	3045	3026.97	3.17	-201	3128	3086	3058	3016	2988	3072	3002	200	910	500	2190	5	1	40000000	1208	5.94	0.42	12	0.00	508.00	7123.00	3800	20230303	-20.53	2595	20230726	16.38	3440	-12.21	20240110	2880	4.86	20240125	37900	-92.03	20230404	2595	16.38	20230726	2.61	N	002200	500	200 억	1267173	N	N	68	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History