KissMeData/002200/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160132	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	55340315	21691	46.70	2560	2585	2545	3305	1785	2545	2551.37	2.69	0	-11091	2601	2572	2556	2527	2511	2565	2520	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.05	476.00	7521.00	3650	20231122	-30.27	2540	20240611	0.20	3440	-26.02	20240110	2540	0.20	20240611	3650	-30.27	20231122	2540	0.20	20240611	1.59	N	002200	500	200 억		1075044	N	N	39	N	00	N
3	20240628	150131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	41740515	16348	35.20	2560	2585	2545	3305	1785	2545	2553.25	2.69	0	-9410	2601	2572	2556	2527	2511	2565	2520	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.27	2540	20240611	0.20	3440	-26.02	20240110	2540	0.20	20240611	3650	-30.27	20231122	2540	0.20	20240611	1.59	N	002200	500	200 억		1075044	N	N	43	N	00	N
4	20240628	140131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	38284810	14991	32.28	2560	2585	2545	3305	1785	2545	2553.85	2.69	0	-8486	2601	2572	2556	2527	2511	2565	2520	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.04	476.00	7521.00	3650	20231122	-30.27	2540	20240611	0.20	3440	-26.02	20240110	2540	0.20	20240611	3650	-30.27	20231122	2540	0.20	20240611	1.59	N	002200	500	200 억		1075044	N	N	43	N	00	N
5	20240628	130131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	32706205	12805	27.57	2560	2585	2545	3305	1785	2545	2554.17	2.69	0	-7121	2601	2572	2556	2527	2511	2565	2520	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.27	2540	20240611	0.20	3440	-26.02	20240110	2540	0.20	20240611	3650	-30.27	20231122	2540	0.20	20240611	1.59	N	002200	500	200 억		1075044	N	N	43	N	00	N
6	20240628	120131	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	30429025	11912	25.65	2560	2585	2545	3305	1785	2545	2554.48	2.69	0	-6810	2601	2572	2556	2527	2511	2565	2520	200	760	500	1830	5	1	40000000	1018	5.35	0.34	12	0.03	476.00	7521.00	3650	20231122	-30.27	2540	20240611	0.20	3440	-26.02	20240110	2540	0.20	20240611	3650	-30.27	20231122	2540	0.20	20240611	1.59	N	002200	500	200 억		1075044	N	N	43	N	00	N
7	20240628	110130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	10	2	0.39	25139035	9836	21.18	2560	2585	2550	3305	1785	2545	2555.82	2.69	0	-5896	2601	2572	2556	2527	2511	2565	2520	200	760	500	1830	5	1	40000000	1022	5.37	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.00	2540	20240611	0.59	3440	-25.73	20240110	2540	0.59	20240611	3650	-30.00	20231122	2540	0.59	20240611	1.59	N	002200	500	200 억		1075044	N	N	43	N	00	N
8	20240628	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	5	2	0.20	12923190	5058	10.89	2560	2580	2550	3305	1785	2545	2555.00	2.69	0	-2524	2601	2572	2556	2527	2511	2565	2520	200	760	500	1830	5	1	40000000	1020	5.36	0.34	12	0.01	476.00	7521.00	3650	20231122	-30.14	2540	20240611	0.39	3440	-25.87	20240110	2540	0.39	20240611	3650	-30.14	20231122	2540	0.39	20240611	1.59	N	002200	500	200 억		1075044	N	N	43	N	00	N
9	20240628	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	5	2	0.20	1978590	773	1.66	2560	2560	2550	3305	1785	2545	2559.62	2.69	0	-466	2601	2572	2556	2527	2511	2565	2520	200	760	500	1830	5	1	40000000	1020	5.36	0.34	12	0.00	476.00	7521.00	3650	20231122	-30.14	2540	20240611	0.39	3440	-25.87	20240110	2540	0.39	20240611	3650	-30.14	20231122	2540	0.39	20240611	1.59	N	002200	500	200 억		1075044	N	N	43	N	00	N
10	20240627	160129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2545	-40	5	-1.55	118295375	46406	50.96	2585	2585	2540	3360	1810	2585	2549.14	2.69	0	-981	2651	2617	2586	2552	2521	2602	2537	200	775	500	1860	5	1	40000000	1018	5.35	0.34	12	0.12	476.00	7521.00	3650	20231122	-30.27	2540	20240627	0.20	3440	-26.02	20240110	2540	0.20	20240627	3650	-30.27	20231122	2540	0.20	20240627	1.60	N	002200	500	200 억		1075588	N	N	43	N	00	N
11	20240627	150131	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2550	-35	5	-1.35	116208190	45586	50.06	2585	2585	2540	3360	1810	2585	2549.21	2.69	0	-794	2651	2617	2586	2552	2521	2602	2537	200	775	500	1860	5	1	40000000	1020	5.36	0.34	12	0.11	476.00	7521.00	3650	20231122	-30.14	2540	20240627	0.39	3440	-25.87	20240110	2540	0.39	20240627	3650	-30.14	20231122	2540	0.39	20240627	1.60	N	002200	500	200 억		1075588	N	N	48	N	00	N
12	20240627	140129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2555	-30	5	-1.16	113278980	44436	48.80	2585	2585	2540	3360	1810	2585	2549.26	2.69	0	-734	2651	2617	2586	2552	2521	2602	2537	200	775	500	1860	5	1	40000000	1022	5.37	0.34	12	0.11	476.00	7521.00	3650	20231122	-30.00	2540	20240627	0.59	3440	-25.73	20240110	2540	0.59	20240627	3650	-30.00	20231122	2540	0.59	20240627	1.60	N	002200	500	200 억		1075588	N	N	48	N	00	N
13	20240627	130130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2555	-30	5	-1.16	111055045	43564	47.84	2585	2585	2540	3360	1810	2585	2549.24	2.69	0	6	2651	2617	2586	2552	2521	2602	2537	200	775	500	1860	5	1	40000000	1022	5.37	0.34	12	0.11	476.00	7521.00	3650	20231122	-30.00	2540	20240627	0.59	3440	-25.73	20240110	2540	0.59	20240627	3650	-30.00	20231122	2540	0.59	20240627	1.60	N	002200	500	200 억		1075588	N	N	48	N	00	N
14	20240627	120130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2550	-35	5	-1.35	109980195	43142	47.38	2585	2585	2540	3360	1810	2585	2549.26	2.69	0	87	2651	2617	2586	2552	2521	2602	2537	200	775	500	1860	5	1	40000000	1020	5.36	0.34	12	0.11	476.00	7521.00	3650	20231122	-30.14	2540	20240627	0.39	3440	-25.87	20240110	2540	0.39	20240627	3650	-30.14	20231122	2540	0.39	20240627	1.60	N	002200	500	200 억		1075588	N	N	48	N	00	N
15	20240627	110130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2545	-40	5	-1.55	93423210	36633	40.23	2585	2585	2540	3360	1810	2585	2550.25	2.69	0	121	2651	2617	2586	2552	2521	2602	2537	200	775	500	1860	5	1	40000000	1018	5.35	0.34	12	0.09	476.00	7521.00	3650	20231122	-30.27	2540	20240627	0.20	3440	-26.02	20240110	2540	0.20	20240627	3650	-30.27	20231122	2540	0.20	20240627	1.60	N	002200	500	200 억		1075588	N	N	48	N	00	N
16	20240627	100130	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2565	-20	5	-0.77	39848775	15595	17.13	2585	2585	2540	3360	1810	2585	2555.23	2.69	0	-1428	2651	2617	2586	2552	2521	2602	2537	200	775	500	1860	5	1	40000000	1026	5.39	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.73	2540	20240627	0.98	3440	-25.44	20240110	2540	0.98	20240627	3650	-29.73	20231122	2540	0.98	20240627	1.60	N	002200	500	200 억		1075588	N	N	48	N	00	N
17	20240627	090130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	951280	368	0.40	2585	2585	2585	3360	1810	2585	2585.00	2.69	0	-68	2651	2617	2586	2552	2521	2602	2537	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.18	2540	20240611	1.77	3440	-24.85	20240110	2540	1.77	20240611	3650	-29.18	20231122	2540	1.77	20240611	1.60	N	002200	500	200 억		1075588	N	N	48	N	00	N
18	20240626	160130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	5	2	0.19	233119655	90893	686.92	2620	2620	2555	3350	1810	2580	2564.77	2.64	0	20561	2630	2605	2590	2565	2550	2597	2557	200	770	500	1850	5	1	40000000	1034	5.43	0.34	12	0.23	476.00	7521.00	3650	20231122	-29.18	2540	20240611	1.77	3440	-24.85	20240110	2540	1.77	20240611	3650	-29.18	20231122	2540	1.77	20240611	1.61	N	002200	500	200 억		1055041	N	N	48	N	00	N
19	20240626	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-5	5	-0.19	218497540	85199	643.89	2620	2620	2555	3350	1810	2580	2564.56	2.64	0	25202	2630	2605	2590	2565	2550	2597	2557	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.21	476.00	7521.00	3650	20231122	-29.45	2540	20240611	1.38	3440	-25.15	20240110	2540	1.38	20240611	3650	-29.45	20231122	2540	1.38	20240611	1.61	N	002200	500	200 억		1055041	N	N	395	N	00	N
20	20240626	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-5	5	-0.19	201456080	78551	593.64	2620	2620	2555	3350	1810	2580	2564.65	2.64	0	25268	2630	2605	2590	2565	2550	2597	2557	200	770	500	1850	5	1	40000000	1030	5.41	0.34	12	0.20	476.00	7521.00	3650	20231122	-29.45	2540	20240611	1.38	3440	-25.15	20240110	2540	1.38	20240611	3650	-29.45	20231122	2540	1.38	20240611	1.61	N	002200	500	200 억		1055041	N	N	395	N	00	N
21	20240626	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-15	5	-0.58	179824405	70111	529.86	2620	2620	2555	3350	1810	2580	2564.85	2.64	0	25372	2630	2605	2590	2565	2550	2597	2557	200	770	500	1850	5	1	40000000	1026	5.39	0.34	12	0.18	476.00	7521.00	3650	20231122	-29.73	2540	20240611	0.98	3440	-25.44	20240110	2540	0.98	20240611	3650	-29.73	20231122	2540	0.98	20240611	1.61	N	002200	500	200 억		1055041	N	N	395	N	00	N
22	20240626	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-20	5	-0.78	177854425	69343	524.06	2620	2620	2555	3350	1810	2580	2564.85	2.64	0	25407	2630	2605	2590	2565	2550	2597	2557	200	770	500	1850	5	1	40000000	1024	5.38	0.34	12	0.17	476.00	7521.00	3650	20231122	-29.86	2540	20240611	0.79	3440	-25.58	20240110	2540	0.79	20240611	3650	-29.86	20231122	2540	0.79	20240611	1.61	N	002200	500	200 억		1055041	N	N	395	N	00	N
23	20240626	110130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	117264620	45703	345.40	2620	2620	2555	3350	1810	2580	2565.80	2.64	0	23865	2630	2605	2590	2565	2550	2597	2557	200	770	500	1850	5	1	40000000	1032	5.42	0.34	12	0.11	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.61	N	002200	500	200 억		1055041	N	N	395	N	00	N
24	20240626	100130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-15	5	-0.58	111381405	43414	328.10	2620	2620	2555	3350	1810	2580	2565.56	2.64	0	23924	2630	2605	2590	2565	2550	2597	2557	200	770	500	1850	5	1	40000000	1026	5.39	0.34	12	0.11	476.00	7521.00	3650	20231122	-29.73	2540	20240611	0.98	3440	-25.44	20240110	2540	0.98	20240611	3650	-29.73	20231122	2540	0.98	20240611	1.61	N	002200	500	200 억		1055041	N	N	395	N	00	N
25	20240626	090130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	208560	80	0.60	2620	2620	2580	3350	1810	2580	2607.00	2.64	0	-26	2630	2605	2590	2565	2550	2597	2557	200	770	500	1850	5	1	40000000	1032	5.42	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.61	N	002200	500	200 억		1055041	N	N	395	N	00	N
26	20240625	160130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-10	5	-0.39	34187610	13232	43.00	2615	2615	2575	3365	1815	2590	2583.71	2.64	0	-2069	2690	2640	2600	2550	2510	2620	2530	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.65	N	002200	500	200 억		1057082	N	N	395	N	00	N
27	20240625	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-5	5	-0.19	31362480	12137	39.45	2615	2615	2575	3365	1815	2590	2584.04	2.64	0	-2022	2690	2640	2600	2550	2510	2620	2530	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.18	2540	20240611	1.77	3440	-24.85	20240110	2540	1.77	20240611	3650	-29.18	20231122	2540	1.77	20240611	1.65	N	002200	500	200 억		1057082	N	N	6	N	00	N
28	20240625	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-5	5	-0.19	30964935	11983	38.95	2615	2615	2575	3365	1815	2590	2584.07	2.64	0	-1948	2690	2640	2600	2550	2510	2620	2530	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.18	2540	20240611	1.77	3440	-24.85	20240110	2540	1.77	20240611	3650	-29.18	20231122	2540	1.77	20240611	1.65	N	002200	500	200 억		1057082	N	N	6	N	00	N
29	20240625	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-5	5	-0.19	25078465	9704	31.54	2615	2615	2575	3365	1815	2590	2584.34	2.64	0	-1913	2690	2640	2600	2550	2510	2620	2530	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.18	2540	20240611	1.77	3440	-24.85	20240110	2540	1.77	20240611	3650	-29.18	20231122	2540	1.77	20240611	1.65	N	002200	500	200 억		1057082	N	N	6	N	00	N
30	20240625	120130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-10	5	-0.39	24417865	9448	30.71	2615	2615	2575	3365	1815	2590	2584.45	2.64	0	-1757	2690	2640	2600	2550	2510	2620	2530	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.65	N	002200	500	200 억		1057082	N	N	6	N	00	N
31	20240625	110133	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-15	5	-0.58	22659845	8766	28.49	2615	2615	2575	3365	1815	2590	2584.97	2.64	0	-1620	2690	2640	2600	2550	2510	2620	2530	200	775	500	1860	5	1	40000000	1030	5.41	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.45	2540	20240611	1.38	3440	-25.15	20240110	2540	1.38	20240611	3650	-29.45	20231122	2540	1.38	20240611	1.65	N	002200	500	200 억		1057082	N	N	6	N	00	N
32	20240625	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	5	2	0.19	13686020	5287	17.18	2615	2615	2575	3365	1815	2590	2588.62	2.64	0	-605	2690	2640	2600	2550	2510	2620	2530	200	775	500	1860	5	1	40000000	1038	5.45	0.35	12	0.01	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.65	N	002200	500	200 억		1057082	N	N	6	N	00	N
33	20240625	090130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	306970	118	0.38	2615	2615	2590	3365	1815	2590	2601.44	2.64	0	-107	2690	2640	2600	2550	2510	2620	2530	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.04	2540	20240611	1.97	3440	-24.71	20240110	2540	1.97	20240611	3650	-29.04	20231122	2540	1.97	20240611	1.65	N	002200	500	200 억		1057082	N	N	6	N	00	N
34	20240624	160130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-50	5	-1.89	79680290	30769	58.99	2650	2650	2560	3430	1850	2640	2589.63	2.66	0	-6037	2690	2665	2630	2605	2570	2647	2587	200	790	500	1900	5	1	40000000	1036	5.44	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.04	2540	20240611	1.97	3440	-24.71	20240110	2540	1.97	20240611	3650	-29.04	20231122	2540	1.97	20240611	1.62	N	002200	500	200 억		1063226	N	N	6	N	00	N
35	20240624	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	-45	5	-1.70	70825050	27338	52.41	2650	2650	2560	3430	1850	2640	2590.72	2.66	0	-5803	2690	2665	2630	2605	2570	2647	2587	200	790	500	1900	5	1	40000000	1038	5.45	0.35	12	0.07	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.62	N	002200	500	200 억		1063226	N	N	205	N	00	N
36	20240624	140129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	-45	5	-1.70	68628600	26487	50.78	2650	2650	2560	3430	1850	2640	2591.03	2.66	0	-5722	2690	2665	2630	2605	2570	2647	2587	200	790	500	1900	5	1	40000000	1038	5.45	0.35	12	0.07	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.62	N	002200	500	200 억		1063226	N	N	205	N	00	N
37	20240624	130129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-55	5	-2.08	58721865	22664	43.45	2650	2650	2560	3430	1850	2640	2590.98	2.66	0	-4151	2690	2665	2630	2605	2570	2647	2587	200	790	500	1900	5	1	40000000	1034	5.43	0.34	12	0.06	476.00	7521.00	3650	20231122	-29.18	2540	20240611	1.77	3440	-24.85	20240110	2540	1.77	20240611	3650	-29.18	20231122	2540	1.77	20240611	1.62	N	002200	500	200 억		1063226	N	N	205	N	00	N
38	20240624	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-60	5	-2.27	55863930	21560	41.34	2650	2650	2560	3430	1850	2640	2591.09	2.66	0	-4015	2690	2665	2630	2605	2570	2647	2587	200	790	500	1900	5	1	40000000	1032	5.42	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.62	N	002200	500	200 억		1063226	N	N	205	N	00	N
39	20240624	110130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-60	5	-2.27	54718595	21116	40.48	2650	2650	2560	3430	1850	2640	2591.33	2.66	0	-3858	2690	2665	2630	2605	2570	2647	2587	200	790	500	1900	5	1	40000000	1032	5.42	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.62	N	002200	500	200 억		1063226	N	N	205	N	00	N
40	20240624	100129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-35	5	-1.33	16740920	6387	12.25	2650	2650	2600	3430	1850	2640	2621.09	2.66	0	-1652	2690	2665	2630	2605	2570	2647	2587	200	790	500	1900	5	1	40000000	1042	5.47	0.35	12	0.02	476.00	7521.00	3650	20231122	-28.63	2540	20240611	2.56	3440	-24.27	20240110	2540	2.56	20240611	3650	-28.63	20231122	2540	2.56	20240611	1.62	N	002200	500	200 억		1063226	N	N	205	N	00	N
41	20240624	090130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	0	3	0.00	4431600	1673	3.21	2650	2650	2640	3430	1850	2640	2648.89	2.66	0	-406	2690	2665	2630	2605	2570	2647	2587	200	790	500	1900	5	1	40000000	1056	5.55	0.35	12	0.00	476.00	7521.00	3650	20231122	-27.67	2540	20240611	3.94	3440	-23.26	20240110	2540	3.94	20240611	3650	-27.67	20231122	2540	3.94	20240611	1.62	N	002200	500	200 억		1063226	N	N	205	N	00	N
42	20240621	160127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	5	2	0.19	137220855	52151	101.25	2650	2655	2595	3425	1845	2635	2631.22	2.67	0	-3887	2688	2661	2628	2601	2568	2675	2615	200	790	500	1890	5	1	40000000	1056	5.55	0.35	12	0.13	476.00	7521.00	3650	20231122	-27.67	2540	20240611	3.94	3440	-23.26	20240110	2540	3.94	20240611	3650	-27.67	20231122	2540	3.94	20240611	1.65	N	002200	500	200 억		1067125	N	N	205	N	00	N
43	20240621	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	-15	5	-0.57	109717755	41629	80.82	2650	2655	2610	3425	1845	2635	2635.61	2.67	0	-3760	2688	2661	2628	2601	2568	2675	2615	200	790	500	1890	5	1	40000000	1048	5.50	0.35	12	0.10	476.00	7521.00	3650	20231122	-28.22	2540	20240611	3.15	3440	-23.84	20240110	2540	3.15	20240611	3650	-28.22	20231122	2540	3.15	20240611	1.65	N	002200	500	200 억		1067125	N	N	345	N	00	N
44	20240621	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	5	2	0.19	58513550	22141	42.99	2650	2655	2615	3425	1845	2635	2642.77	2.67	0	-4733	2688	2661	2628	2601	2568	2675	2615	200	790	500	1890	5	1	40000000	1056	5.55	0.35	12	0.06	476.00	7521.00	3650	20231122	-27.67	2540	20240611	3.94	3440	-23.26	20240110	2540	3.94	20240611	3650	-27.67	20231122	2540	3.94	20240611	1.65	N	002200	500	200 억		1067125	N	N	345	N	00	N
45	20240621	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	5	2	0.19	42761715	16196	31.44	2650	2650	2615	3425	1845	2635	2640.26	2.67	0	-4660	2688	2661	2628	2601	2568	2675	2615	200	790	500	1890	5	1	40000000	1056	5.55	0.35	12	0.04	476.00	7521.00	3650	20231122	-27.67	2540	20240611	3.94	3440	-23.26	20240110	2540	3.94	20240611	3650	-27.67	20231122	2540	3.94	20240611	1.65	N	002200	500	200 억		1067125	N	N	345	N	00	N
46	20240621	120129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	5	2	0.19	34401330	13039	25.32	2650	2650	2615	3425	1845	2635	2638.34	2.67	0	-4345	2688	2661	2628	2601	2568	2675	2615	200	790	500	1890	5	1	40000000	1056	5.55	0.35	12	0.03	476.00	7521.00	3650	20231122	-27.67	2540	20240611	3.94	3440	-23.26	20240110	2540	3.94	20240611	3650	-27.67	20231122	2540	3.94	20240611	1.65	N	002200	500	200 억		1067125	N	N	345	N	00	N
47	20240621	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	0	3	0.00	23064475	8753	16.99	2650	2650	2615	3425	1845	2635	2635.04	2.67	0	-3144	2688	2661	2628	2601	2568	2675	2615	200	790	500	1890	5	1	40000000	1054	5.54	0.35	12	0.02	476.00	7521.00	3650	20231122	-27.81	2540	20240611	3.74	3440	-23.40	20240110	2540	3.74	20240611	3650	-27.81	20231122	2540	3.74	20240611	1.65	N	002200	500	200 억		1067125	N	N	345	N	00	N
48	20240621	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	-15	5	-0.57	6733315	2562	4.97	2650	2650	2615	3425	1845	2635	2628.15	2.67	0	-484	2688	2661	2628	2601	2568	2675	2615	200	790	500	1890	5	1	40000000	1048	5.50	0.35	12	0.01	476.00	7521.00	3650	20231122	-28.22	2540	20240611	3.15	3440	-23.84	20240110	2540	3.15	20240611	3650	-28.22	20231122	2540	3.15	20240611	1.65	N	002200	500	200 억		1067125	N	N	345	N	00	N
49	20240621	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	0	3	0.00	240760	91	0.18	2650	2650	2635	3425	1845	2635	2645.71	2.67	0	-35	2688	2661	2628	2601	2568	2675	2615	200	790	500	1890	5	1	40000000	1054	5.54	0.35	12	0.00	476.00	7521.00	3650	20231122	-27.81	2540	20240611	3.74	3440	-23.40	20240110	2540	3.74	20240611	3650	-27.81	20231122	2540	3.74	20240611	1.65	N	002200	500	200 억		1067125	N	N	345	N	00	N
50	20240620	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	45	2	1.74	135448035	51506	64.58	2595	2655	2595	3365	1815	2590	2629.76	2.67	0	118	2643	2616	2588	2561	2533	2617	2562	200	775	500	1860	5	1	40000000	1054	5.54	0.35	12	0.13	476.00	7521.00	3650	20231122	-27.81	2540	20240611	3.74	3440	-23.40	20240110	2540	3.74	20240611	3650	-27.81	20231122	2540	3.74	20240611	1.57	N	002200	500	200 억		1066959	N	N	345	N	00	N
51	20240620	150128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	50	2	1.93	129212835	49140	61.61	2595	2655	2595	3365	1815	2590	2629.50	2.67	0	-936	2643	2616	2588	2561	2533	2617	2562	200	775	500	1860	5	1	40000000	1056	5.55	0.35	12	0.12	476.00	7521.00	3650	20231122	-27.67	2540	20240611	3.94	3440	-23.26	20240110	2540	3.94	20240611	3650	-27.67	20231122	2540	3.94	20240611	1.57	N	002200	500	200 억		1066959	N	N	131	N	00	N
52	20240620	140128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2650	60	2	2.32	89244870	33931	42.54	2595	2655	2595	3365	1815	2590	2630.20	2.67	0	-4207	2643	2616	2588	2561	2533	2617	2562	200	775	500	1860	5	1	40000000	1060	5.57	0.35	12	0.08	476.00	7521.00	3650	20231122	-27.40	2540	20240611	4.33	3440	-22.97	20240110	2540	4.33	20240611	3650	-27.40	20231122	2540	4.33	20240611	1.57	N	002200	500	200 억		1066959	N	N	131	N	00	N
53	20240620	130128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	30	2	1.16	51831220	19783	24.80	2595	2645	2595	3365	1815	2590	2620.01	2.67	0	-3452	2643	2616	2588	2561	2533	2617	2562	200	775	500	1860	5	1	40000000	1048	5.50	0.35	12	0.05	476.00	7521.00	3650	20231122	-28.22	2540	20240611	3.15	3440	-23.84	20240110	2540	3.15	20240611	3650	-28.22	20231122	2540	3.15	20240611	1.57	N	002200	500	200 억		1066959	N	N	131	N	00	N
54	20240620	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	25	2	0.97	43786175	16715	20.96	2595	2645	2595	3365	1815	2590	2619.60	2.67	0	-3400	2643	2616	2588	2561	2533	2617	2562	200	775	500	1860	5	1	40000000	1046	5.49	0.35	12	0.04	476.00	7521.00	3650	20231122	-28.36	2540	20240611	2.95	3440	-23.98	20240110	2540	2.95	20240611	3650	-28.36	20231122	2540	2.95	20240611	1.57	N	002200	500	200 억		1066959	N	N	131	N	00	N
55	20240620	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	25	2	0.97	40539970	15474	19.40	2595	2645	2595	3365	1815	2590	2619.91	2.67	0	-3105	2643	2616	2588	2561	2533	2617	2562	200	775	500	1860	5	1	40000000	1046	5.49	0.35	12	0.04	476.00	7521.00	3650	20231122	-28.36	2540	20240611	2.95	3440	-23.98	20240110	2540	2.95	20240611	3650	-28.36	20231122	2540	2.95	20240611	1.57	N	002200	500	200 억		1066959	N	N	131	N	00	N
56	20240620	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	50	2	1.93	27212770	10383	13.02	2595	2645	2595	3365	1815	2590	2620.94	2.67	0	-2983	2643	2616	2588	2561	2533	2617	2562	200	775	500	1860	5	1	40000000	1056	5.55	0.35	12	0.03	476.00	7521.00	3650	20231122	-27.67	2540	20240611	3.94	3440	-23.26	20240110	2540	3.94	20240611	3650	-27.67	20231122	2540	3.94	20240611	1.57	N	002200	500	200 억		1066959	N	N	131	N	00	N
57	20240620	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	5	2	0.19	1655535	638	0.80	2595	2595	2595	3365	1815	2590	2595.00	2.67	0	-94	2643	2616	2588	2561	2533	2617	2562	200	775	500	1860	5	1	40000000	1038	5.45	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.57	N	002200	500	200 억		1066959	N	N	131	N	00	N
58	20240619	160128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-5	5	-0.19	206015670	79758	83.05	2590	2615	2560	3370	1820	2595	2580.23	2.70	0	-14123	2708	2651	2623	2566	2538	2637	2552	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.20	476.00	7521.00	3650	20231122	-29.04	2540	20240611	1.97	3440	-24.71	20240110	2540	1.97	20240611	3650	-29.04	20231122	2540	1.97	20240611	1.56	N	002200	500	200 억		1079364	N	N	131	N	00	N
59	20240619	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-15	5	-0.58	201614730	78053	81.27	2590	2615	2560	3370	1820	2595	2580.21	2.70	0	-13787	2708	2651	2623	2566	2538	2637	2552	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.20	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.56	N	002200	500	200 억		1079364	N	N	47	N	00	N
60	20240619	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-5	5	-0.19	150836350	58440	60.85	2590	2615	2560	3370	1820	2595	2576.23	2.70	0	-6708	2708	2651	2623	2566	2538	2637	2552	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.15	476.00	7521.00	3650	20231122	-29.04	2540	20240611	1.97	3440	-24.71	20240110	2540	1.97	20240611	3650	-29.04	20231122	2540	1.97	20240611	1.56	N	002200	500	200 억		1079364	N	N	47	N	00	N
61	20240619	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-15	5	-0.58	141696790	54900	57.16	2590	2615	2560	3370	1820	2595	2575.73	2.70	0	-6178	2708	2651	2623	2566	2538	2637	2552	200	775	500	1860	5	1	40000000	1032	5.42	0.34	12	0.14	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.56	N	002200	500	200 억		1079364	N	N	47	N	00	N
62	20240619	120127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-20	5	-0.77	132774965	51434	53.56	2590	2615	2560	3370	1820	2595	2575.89	2.70	0	-5482	2708	2651	2623	2566	2538	2637	2552	200	775	500	1860	5	1	40000000	1030	5.41	0.34	12	0.13	476.00	7521.00	3650	20231122	-29.45	2540	20240611	1.38	3440	-25.15	20240110	2540	1.38	20240611	3650	-29.45	20231122	2540	1.38	20240611	1.56	N	002200	500	200 억		1079364	N	N	47	N	00	N
63	20240619	110128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-25	5	-0.96	116618970	45161	47.02	2590	2615	2560	3370	1820	2595	2575.97	2.70	0	-5031	2708	2651	2623	2566	2538	2637	2552	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.11	476.00	7521.00	3650	20231122	-29.59	2540	20240611	1.18	3440	-25.29	20240110	2540	1.18	20240611	3650	-29.59	20231122	2540	1.18	20240611	1.56	N	002200	500	200 억		1079364	N	N	47	N	00	N
64	20240619	100128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-20	5	-0.77	104979980	40625	42.30	2590	2615	2560	3370	1820	2595	2577.76	2.70	0	-1595	2708	2651	2623	2566	2538	2637	2552	200	775	500	1860	5	1	40000000	1030	5.41	0.34	12	0.10	476.00	7521.00	3650	20231122	-29.45	2540	20240611	1.38	3440	-25.15	20240110	2540	1.38	20240611	3650	-29.45	20231122	2540	1.38	20240611	1.56	N	002200	500	200 억		1079364	N	N	47	N	00	N
65	20240619	090129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	0	3	0.00	51534680	19866	20.69	2590	2595	2590	3370	1820	2595	2591.39	2.70	0	-76	2708	2651	2623	2566	2538	2637	2552	200	775	500	1860	5	1	40000000	1038	5.45	0.35	12	0.05	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.56	N	002200	500	200 억		1079364	N	N	47	N	00	N
66	20240618	160127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	-15	5	-0.57	251478610	96037	85.14	2635	2680	2595	3390	1830	2610	2618.65	2.72	0	-7459	2703	2656	2628	2581	2553	2642	2567	200	780	500	1870	5	1	40000000	1038	5.45	0.35	12	0.24	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.55	N	002200	500	200 억		1086324	N	N	47	N	00	N
67	20240618	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-10	5	-0.38	240385455	91770	81.36	2635	2680	2595	3390	1830	2610	2619.43	2.72	0	-6635	2703	2656	2628	2581	2553	2642	2567	200	780	500	1870	5	1	40000000	1040	5.46	0.35	12	0.23	476.00	7521.00	3650	20231122	-28.77	2540	20240611	2.36	3440	-24.42	20240110	2540	2.36	20240611	3650	-28.77	20231122	2540	2.36	20240611	1.55	N	002200	500	200 억		1086324	N	N	32	N	00	N
68	20240618	140127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	10	2	0.38	236593330	90317	80.07	2635	2680	2595	3390	1830	2610	2619.59	2.72	0	-5311	2703	2656	2628	2581	2553	2642	2567	200	780	500	1870	5	1	40000000	1048	5.50	0.35	12	0.23	476.00	7521.00	3650	20231122	-28.22	2540	20240611	3.15	3440	-23.84	20240110	2540	3.15	20240611	3650	-28.22	20231122	2540	3.15	20240611	1.55	N	002200	500	200 억		1086324	N	N	32	N	00	N
69	20240618	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-10	5	-0.38	217761835	83105	73.68	2635	2680	2595	3390	1830	2610	2620.32	2.72	0	-2572	2703	2656	2628	2581	2553	2642	2567	200	780	500	1870	5	1	40000000	1040	5.46	0.35	12	0.21	476.00	7521.00	3650	20231122	-28.77	2540	20240611	2.36	3440	-24.42	20240110	2540	2.36	20240611	3650	-28.77	20231122	2540	2.36	20240611	1.55	N	002200	500	200 억		1086324	N	N	32	N	00	N
70	20240618	120128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	-15	5	-0.57	193097625	73618	65.27	2635	2680	2595	3390	1830	2610	2622.97	2.72	0	-2070	2703	2656	2628	2581	2553	2642	2567	200	780	500	1870	5	1	40000000	1038	5.45	0.35	12	0.18	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.55	N	002200	500	200 억		1086324	N	N	32	N	00	N
71	20240618	110127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	0	3	0.00	172675260	65764	58.30	2635	2680	2600	3390	1830	2610	2625.68	2.72	0	-1554	2703	2656	2628	2581	2553	2642	2567	200	780	500	1870	5	1	40000000	1044	5.48	0.35	12	0.16	476.00	7521.00	3650	20231122	-28.49	2540	20240611	2.76	3440	-24.13	20240110	2540	2.76	20240611	3650	-28.49	20231122	2540	2.76	20240611	1.55	N	002200	500	200 억		1086324	N	N	32	N	00	N
72	20240618	100127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	15	2	0.57	83378880	31497	27.92	2635	2680	2610	3390	1830	2610	2647.20	2.72	0	-3825	2703	2656	2628	2581	2553	2642	2567	200	780	500	1870	5	1	40000000	1050	5.51	0.35	12	0.08	476.00	7521.00	3650	20231122	-28.08	2540	20240611	3.35	3440	-23.69	20240110	2540	3.35	20240611	3650	-28.08	20231122	2540	3.35	20240611	1.55	N	002200	500	200 억		1086324	N	N	32	N	00	N
73	20240618	090127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	30	2	1.15	2127675	807	0.72	2635	2640	2610	3390	1830	2610	2636.52	2.72	0	-560	2703	2656	2628	2581	2553	2642	2567	200	780	500	1870	5	1	40000000	1056	5.55	0.35	12	0.00	476.00	7521.00	3650	20231122	-27.67	2540	20240611	3.94	3440	-23.26	20240110	2540	3.94	20240611	3650	-27.67	20231122	2540	3.94	20240611	1.55	N	002200	500	200 억		1086324	N	N	32	N	00	N
74	20240617	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	297378795	112746	68.84	2615	2675	2600	3395	1835	2615	2637.60	2.70	0	4427	2691	2652	2626	2587	2561	2672	2607	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.28	476.00	7521.00	3650	20231122	-28.49	2540	20240611	2.76	3440	-24.13	20240110	2540	2.76	20240611	3650	-28.49	20231122	2540	2.76	20240611	1.53	N	002200	500	200 억		1081500	N	N	32	N	00	N
75	20240617	150129	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	292757795	110972	67.75	2615	2675	2600	3395	1835	2615	2638.12	2.70	0	4686	2691	2652	2626	2587	2561	2672	2607	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.28	476.00	7521.00	3650	20231122	-28.49	2540	20240611	2.76	3440	-24.13	20240110	2540	2.76	20240611	3650	-28.49	20231122	2540	2.76	20240611	1.53	N	002200	500	200 억		1081500	N	N	8	N	00	N
76	20240617	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	270896895	102585	62.63	2615	2675	2600	3395	1835	2615	2640.71	2.70	0	5348	2691	2652	2626	2587	2561	2672	2607	200	780	500	1880	5	1	40000000	1042	5.47	0.35	12	0.26	476.00	7521.00	3650	20231122	-28.63	2540	20240611	2.56	3440	-24.27	20240110	2540	2.56	20240611	3650	-28.63	20231122	2540	2.56	20240611	1.53	N	002200	500	200 억		1081500	N	N	8	N	00	N
77	20240617	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	259587950	98246	59.98	2615	2675	2600	3395	1835	2615	2642.22	2.70	0	5945	2691	2652	2626	2587	2561	2672	2607	200	780	500	1880	5	1	40000000	1042	5.47	0.35	12	0.25	476.00	7521.00	3650	20231122	-28.63	2540	20240611	2.56	3440	-24.27	20240110	2540	2.56	20240611	3650	-28.63	20231122	2540	2.56	20240611	1.53	N	002200	500	200 억		1081500	N	N	8	N	00	N
78	20240617	120126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	243265980	91984	56.16	2615	2675	2605	3395	1835	2615	2644.66	2.70	0	6570	2691	2652	2626	2587	2561	2672	2607	200	780	500	1880	5	1	40000000	1042	5.47	0.35	12	0.23	476.00	7521.00	3650	20231122	-28.63	2540	20240611	2.56	3440	-24.27	20240110	2540	2.56	20240611	3650	-28.63	20231122	2540	2.56	20240611	1.53	N	002200	500	200 억		1081500	N	N	8	N	00	N
79	20240617	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	20	2	0.76	216415480	81711	49.89	2615	2675	2615	3395	1835	2615	2648.55	2.70	0	10249	2691	2652	2626	2587	2561	2672	2607	200	780	500	1880	5	1	40000000	1054	5.54	0.35	12	0.20	476.00	7521.00	3650	20231122	-27.81	2540	20240611	3.74	3440	-23.40	20240110	2540	3.74	20240611	3650	-27.81	20231122	2540	3.74	20240611	1.53	N	002200	500	200 억		1081500	N	N	8	N	00	N
80	20240617	100127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2655	40	2	1.53	76294235	28776	17.57	2615	2675	2615	3395	1835	2615	2651.31	2.70	0	2328	2691	2652	2626	2587	2561	2672	2607	200	780	500	1880	5	1	40000000	1062	5.58	0.35	12	0.07	476.00	7521.00	3650	20231122	-27.26	2540	20240611	4.53	3440	-22.82	20240110	2540	4.53	20240611	3650	-27.26	20231122	2540	4.53	20240611	1.53	N	002200	500	200 억		1081500	N	N	8	N	00	N
81	20240617	090127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	5	2	0.19	729735	279	0.17	2615	2620	2615	3395	1835	2615	2615.54	2.70	0	-249	2691	2652	2626	2587	2561	2672	2607	200	780	500	1880	5	1	40000000	1048	5.50	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.22	2540	20240611	3.15	3440	-23.84	20240110	2540	3.15	20240611	3650	-28.22	20231122	2540	3.15	20240611	1.53	N	002200	500	200 억		1081500	N	N	8	N	00	N
82	20240614	160122	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	10	2	0.38	430325960	163788	258.05	2605	2665	2600	3385	1825	2605	2637.08	2.68	0	-427	2631	2617	2591	2577	2551	2625	2585	200	780	500	1870	5	1	40000000	1046	5.49	0.35	12	0.41	476.00	7521.00	3650	20231122	-28.36	2540	20240611	2.95	3440	-23.98	20240110	2540	2.95	20240611	3650	-28.36	20231122	2540	2.95	20240611	1.53	N	002200	500	200 억		1071198	N	N	8	N	00	N
83	20240614	150122	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2650	45	2	1.73	196589275	74479	117.34	2605	2665	2600	3385	1825	2605	2639.53	2.68	0	10096	2631	2617	2591	2577	2551	2625	2585	200	780	500	1870	5	1	40000000	1060	5.57	0.35	12	0.19	476.00	7521.00	3650	20231122	-27.40	2540	20240611	4.33	3440	-22.97	20240110	2540	4.33	20240611	3650	-27.40	20231122	2540	4.33	20240611	1.53	N	002200	500	200 억		1071198	N	N	17	N	00	N
84	20240614	140122	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2645	40	2	1.54	177209395	67159	105.81	2605	2665	2600	3385	1825	2605	2638.65	2.68	0	7838	2631	2617	2591	2577	2551	2625	2585	200	780	500	1870	5	1	40000000	1058	5.56	0.35	12	0.17	476.00	7521.00	3650	20231122	-27.53	2540	20240611	4.13	3440	-23.11	20240110	2540	4.13	20240611	3650	-27.53	20231122	2540	4.13	20240611	1.53	N	002200	500	200 억		1071198	N	N	17	N	00	N
85	20240614	130122	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2660	55	2	2.11	147561375	55978	88.19	2605	2665	2600	3385	1825	2605	2636.06	2.68	0	8899	2631	2617	2591	2577	2551	2625	2585	200	780	500	1870	5	1	40000000	1064	5.59	0.35	12	0.14	476.00	7521.00	3650	20231122	-27.12	2540	20240611	4.72	3440	-22.67	20240110	2540	4.72	20240611	3650	-27.12	20231122	2540	4.72	20240611	1.53	N	002200	500	200 억		1071198	N	N	17	N	00	N
86	20240614	120122	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2655	50	2	1.92	103077910	39198	61.76	2605	2655	2600	3385	1825	2605	2629.67	2.68	0	3532	2631	2617	2591	2577	2551	2625	2585	200	780	500	1870	5	1	40000000	1062	5.58	0.35	12	0.10	476.00	7521.00	3650	20231122	-27.26	2540	20240611	4.53	3440	-22.82	20240110	2540	4.53	20240611	3650	-27.26	20231122	2540	4.53	20240611	1.53	N	002200	500	200 억		1071198	N	N	17	N	00	N
87	20240614	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	30	2	1.15	57030055	21739	34.25	2605	2645	2600	3385	1825	2605	2623.40	2.68	0	-4735	2631	2617	2591	2577	2551	2625	2585	200	780	500	1870	5	1	40000000	1054	5.54	0.35	12	0.05	476.00	7521.00	3650	20231122	-27.81	2540	20240611	3.74	3440	-23.40	20240110	2540	3.74	20240611	3650	-27.81	20231122	2540	3.74	20240611	1.53	N	002200	500	200 억		1071198	N	N	17	N	00	N
88	20240614	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2620	15	2	0.58	20712820	7931	12.50	2605	2620	2600	3385	1825	2605	2611.63	2.68	0	-1465	2631	2617	2591	2577	2551	2625	2585	200	780	500	1870	5	1	40000000	1048	5.50	0.35	12	0.02	476.00	7521.00	3650	20231122	-28.22	2540	20240611	3.15	3440	-23.84	20240110	2540	3.15	20240611	3650	-28.22	20231122	2540	3.15	20240611	1.53	N	002200	500	200 억		1071198	N	N	17	N	00	N
89	20240614	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	-5	5	-0.19	586110	225	0.35	2605	2605	2600	3385	1825	2605	2604.93	2.68	0	-25	2631	2617	2591	2577	2551	2625	2585	200	780	500	1870	5	1	40000000	1040	5.46	0.35	12	0.00	476.00	7521.00	3650	20231122	-28.77	2540	20240611	2.36	3440	-24.42	20240110	2540	2.36	20240611	3650	-28.77	20231122	2540	2.36	20240611	1.53	N	002200	500	200 억		1071198	N	N	17	N	00	N
90	20240613	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	25	2	0.97	164265275	63472	191.09	2580	2605	2565	3350	1810	2580	2588.00	2.67	0	3336	2600	2590	2570	2560	2540	2595	2565	200	770	500	1850	5	1	40000000	1042	5.47	0.35	12	0.16	476.00	7521.00	3650	20231122	-28.63	2540	20240611	2.56	3440	-24.27	20240110	2540	2.56	20240611	3650	-28.63	20231122	2540	2.56	20240611	1.51	N	002200	500	200 억		1066394	N	N	17	N	00	N
91	20240613	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	10	2	0.39	140397125	54290	163.45	2580	2605	2565	3350	1810	2580	2586.06	2.67	0	5209	2600	2590	2570	2560	2540	2595	2565	200	770	500	1850	5	1	40000000	1036	5.44	0.34	12	0.14	476.00	7521.00	3650	20231122	-29.04	2540	20240611	1.97	3440	-24.71	20240110	2540	1.97	20240611	3650	-29.04	20231122	2540	1.97	20240611	1.51	N	002200	500	200 억		1066394	N	N	6	N	00	N
92	20240613	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	15	2	0.58	137170560	53044	159.70	2580	2605	2565	3350	1810	2580	2585.98	2.67	0	5845	2600	2590	2570	2560	2540	2595	2565	200	770	500	1850	5	1	40000000	1038	5.45	0.35	12	0.13	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.51	N	002200	500	200 억		1066394	N	N	6	N	00	N
93	20240613	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	126674295	48998	147.52	2580	2605	2565	3350	1810	2580	2585.30	2.67	0	6280	2600	2590	2570	2560	2540	2595	2565	200	770	500	1850	5	1	40000000	1032	5.42	0.34	12	0.12	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.51	N	002200	500	200 억		1066394	N	N	6	N	00	N
94	20240613	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	10	2	0.39	98241670	37990	114.38	2580	2605	2565	3350	1810	2580	2585.99	2.67	0	1671	2600	2590	2570	2560	2540	2595	2565	200	770	500	1850	5	1	40000000	1036	5.44	0.34	12	0.09	476.00	7521.00	3650	20231122	-29.04	2540	20240611	1.97	3440	-24.71	20240110	2540	1.97	20240611	3650	-29.04	20231122	2540	1.97	20240611	1.51	N	002200	500	200 억		1066394	N	N	6	N	00	N
95	20240613	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	15	2	0.58	69161675	26790	80.66	2580	2595	2565	3350	1810	2580	2581.62	2.67	0	1705	2600	2590	2570	2560	2540	2595	2565	200	770	500	1850	5	1	40000000	1038	5.45	0.35	12	0.07	476.00	7521.00	3650	20231122	-28.90	2540	20240611	2.17	3440	-24.56	20240110	2540	2.17	20240611	3650	-28.90	20231122	2540	2.17	20240611	1.51	N	002200	500	200 억		1066394	N	N	6	N	00	N
96	20240613	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	30064500	11672	35.14	2580	2590	2565	3350	1810	2580	2575.78	2.67	0	2477	2600	2590	2570	2560	2540	2595	2565	200	770	500	1850	5	1	40000000	1032	5.42	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.51	N	002200	500	200 억		1066394	N	N	6	N	00	N
97	20240613	090127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	77400	30	0.09	2580	2580	2580	3350	1810	2580	2580.00	2.67	0	-24	2600	2590	2570	2560	2540	2595	2565	200	770	500	1850	5	1	40000000	1032	5.42	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.51	N	002200	500	200 억		1066394	N	N	6	N	00	N
98	20240612	160124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	84244620	32894	113.90	2580	2580	2550	3330	1800	2565	2561.09	2.68	0	-3705	2615	2590	2565	2540	2515	2577	2527	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.32	2540	20240611	1.57	3440	-25.00	20240110	2540	1.57	20240611	3650	-29.32	20231122	2540	1.57	20240611	1.51	N	002200	500	200 억		1070071	N	N	6	N	00	N
99	20240612	150130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	80667010	31505	109.09	2580	2580	2550	3330	1800	2565	2560.45	2.68	0	-3387	2615	2590	2565	2540	2515	2577	2527	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.59	2540	20240611	1.18	3440	-25.29	20240110	2540	1.18	20240611	3650	-29.59	20231122	2540	1.18	20240611	1.51	N	002200	500	200 억		1070071	N	N	39	N	00	N
100	20240612	140124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-5	5	-0.19	67046845	26193	90.70	2580	2580	2550	3330	1800	2565	2559.72	2.68	0	-2636	2615	2590	2565	2540	2515	2577	2527	200	765	500	1840	5	1	40000000	1024	5.38	0.34	12	0.07	476.00	7521.00	3650	20231122	-29.86	2540	20240611	0.79	3440	-25.58	20240110	2540	0.79	20240611	3650	-29.86	20231122	2540	0.79	20240611	1.51	N	002200	500	200 억		1070071	N	N	39	N	00	N
101	20240612	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	50015460	19540	67.66	2580	2580	2550	3330	1800	2565	2559.64	2.68	0	-2324	2615	2590	2565	2540	2515	2577	2527	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.59	2540	20240611	1.18	3440	-25.29	20240110	2540	1.18	20240611	3650	-29.59	20231122	2540	1.18	20240611	1.51	N	002200	500	200 억		1070071	N	N	39	N	00	N
102	20240612	120124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-5	5	-0.19	29621505	11569	40.06	2580	2580	2550	3330	1800	2565	2560.42	2.68	0	-1363	2615	2590	2565	2540	2515	2577	2527	200	765	500	1840	5	1	40000000	1024	5.38	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.86	2540	20240611	0.79	3440	-25.58	20240110	2540	0.79	20240611	3650	-29.86	20231122	2540	0.79	20240611	1.51	N	002200	500	200 억		1070071	N	N	39	N	00	N
103	20240612	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-15	5	-0.58	20849020	8140	28.19	2580	2580	2550	3330	1800	2565	2561.30	2.68	0	-905	2615	2590	2565	2540	2515	2577	2527	200	765	500	1840	5	1	40000000	1020	5.36	0.34	12	0.02	476.00	7521.00	3650	20231122	-30.14	2540	20240611	0.39	3440	-25.87	20240110	2540	0.39	20240611	3650	-30.14	20231122	2540	0.39	20240611	1.51	N	002200	500	200 억		1070071	N	N	39	N	00	N
104	20240612	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	12605180	4913	17.01	2580	2580	2560	3330	1800	2565	2565.68	2.68	0	-893	2615	2590	2565	2540	2515	2577	2527	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.59	2540	20240611	1.18	3440	-25.29	20240110	2540	1.18	20240611	3650	-29.59	20231122	2540	1.18	20240611	1.51	N	002200	500	200 억		1070071	N	N	39	N	00	N
105	20240612	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	10	2	0.39	1270040	494	1.71	2580	2580	2565	3330	1800	2565	2570.93	2.68	0	-480	2615	2590	2565	2540	2515	2577	2527	200	765	500	1840	5	1	40000000	1030	5.41	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.45	2540	20240611	1.38	3440	-25.15	20240110	2540	1.38	20240611	3650	-29.45	20231122	2540	1.38	20240611	1.51	N	002200	500	200 억		1070071	N	N	39	N	00	N
106	20240610	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	0	3	0.00	47325755	18442	38.92	2560	2585	2550	3330	1800	2565	2566.19	2.71	0	-5156	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1026	5.39	0.34	12	0.05	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.52	N	002200	500	200 억		1083975	N	N	86	N	00	N
107	20240610	150125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	10	2	0.39	46165640	17990	37.97	2560	2585	2550	3330	1800	2565	2566.18	2.71	0	-5000	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1030	5.41	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.45	2545	20240529	1.18	3440	-25.15	20240110	2545	1.18	20240529	3650	-29.45	20231122	2545	1.18	20240529	1.52	N	002200	500	200 억		1083975	N	N	23	N	00	N
108	20240610	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	39628485	15443	32.59	2560	2585	2550	3330	1800	2565	2566.11	2.71	0	-2776	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.32	2545	20240529	1.38	3440	-25.00	20240110	2545	1.38	20240529	3650	-29.32	20231122	2545	1.38	20240529	1.52	N	002200	500	200 억		1083975	N	N	23	N	00	N
109	20240610	130125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	36492275	14221	30.01	2560	2585	2550	3330	1800	2565	2566.08	2.71	0	-2739	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.04	476.00	7521.00	3650	20231122	-29.32	2545	20240529	1.38	3440	-25.00	20240110	2545	1.38	20240529	3650	-29.32	20231122	2545	1.38	20240529	1.52	N	002200	500	200 억		1083975	N	N	23	N	00	N
110	20240610	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	10	2	0.39	24517455	9578	20.21	2560	2580	2550	3330	1800	2565	2559.77	2.71	0	-1036	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1030	5.41	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.45	2545	20240529	1.18	3440	-25.15	20240110	2545	1.18	20240529	3650	-29.45	20231122	2545	1.18	20240529	1.52	N	002200	500	200 억		1083975	N	N	23	N	00	N
111	20240610	110124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-5	5	-0.19	18602725	7278	15.36	2560	2560	2550	3330	1800	2565	2556.02	2.71	0	-760	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1024	5.38	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.52	N	002200	500	200 억		1083975	N	N	23	N	00	N
112	20240610	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-5	5	-0.19	15362300	6010	12.68	2560	2560	2550	3330	1800	2565	2556.12	2.71	0	-630	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1024	5.38	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.52	N	002200	500	200 억		1083975	N	N	23	N	00	N
113	20240610	090127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-5	5	-0.19	5657600	2210	4.66	2560	2560	2560	3330	1800	2565	2560.00	2.71	0	-314	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1024	5.38	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.86	2545	20240529	0.59	3440	-25.58	20240110	2545	0.59	20240529	3650	-29.86	20231122	2545	0.59	20240529	1.52	N	002200	500	200 억		1083975	N	N	23	N	00	N
114	20240607	160126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-20	5	-0.77	121908835	47381	447.92	2585	2600	2565	3360	1810	2585	2572.95	2.69	0	6150	2611	2597	2581	2567	2551	2605	2575	200	775	500	1860	5	1	40000000	1026	5.39	0.34	12	0.12	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.52	N	002200	500	200 억		1077816	N	N	23	N	00	N
115	20240607	150127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	-10	5	-0.39	115785035	44998	425.39	2585	2600	2565	3360	1810	2585	2573.12	2.69	0	5872	2611	2597	2581	2567	2551	2605	2575	200	775	500	1860	5	1	40000000	1030	5.41	0.34	12	0.11	476.00	7521.00	3650	20231122	-29.45	2545	20240529	1.18	3440	-25.15	20240110	2545	1.18	20240529	3650	-29.45	20231122	2545	1.18	20240529	1.52	N	002200	500	200 억		1077816	N	N	11	N	00	N
116	20240607	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-20	5	-0.77	108165895	42039	397.42	2585	2600	2565	3360	1810	2585	2572.99	2.69	0	3957	2611	2597	2581	2567	2551	2605	2575	200	775	500	1860	5	1	40000000	1026	5.39	0.34	12	0.11	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.52	N	002200	500	200 억		1077816	N	N	11	N	00	N
117	20240607	130127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	29271875	11332	107.13	2585	2600	2575	3360	1810	2585	2583.12	2.69	0	2397	2611	2597	2581	2567	2551	2605	2575	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.18	2545	20240529	1.57	3440	-24.85	20240110	2545	1.57	20240529	3650	-29.18	20231122	2545	1.57	20240529	1.52	N	002200	500	200 억		1077816	N	N	11	N	00	N
118	20240607	120127	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	27799310	10763	101.75	2585	2600	2575	3360	1810	2585	2582.86	2.69	0	2397	2611	2597	2581	2567	2551	2605	2575	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.18	2545	20240529	1.57	3440	-24.85	20240110	2545	1.57	20240529	3650	-29.18	20231122	2545	1.57	20240529	1.52	N	002200	500	200 억		1077816	N	N	11	N	00	N
119	20240607	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	5	2	0.19	26351710	10203	96.45	2585	2600	2575	3360	1810	2585	2582.74	2.69	0	2397	2611	2597	2581	2567	2551	2605	2575	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.52	N	002200	500	200 억		1077816	N	N	11	N	00	N
120	20240607	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	23553375	9120	86.22	2585	2600	2575	3360	1810	2585	2582.61	2.69	0	2644	2611	2597	2581	2567	2551	2605	2575	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.18	2545	20240529	1.57	3440	-24.85	20240110	2545	1.57	20240529	3650	-29.18	20231122	2545	1.57	20240529	1.52	N	002200	500	200 억		1077816	N	N	11	N	00	N
121	20240607	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	333465	129	1.22	2585	2585	2585	3360	1810	2585	2585.00	2.69	0	-19	2611	2597	2581	2567	2551	2605	2575	200	775	500	1860	5	1	40000000	1034	5.43	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.18	2545	20240529	1.57	3440	-24.85	20240110	2545	1.57	20240529	3650	-29.18	20231122	2545	1.57	20240529	1.52	N	002200	500	200 억		1077816	N	N	11	N	00	N
122	20240605	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	20	2	0.78	27120625	10516	30.89	2580	2595	2565	3330	1800	2565	2578.99	2.69	0	410	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1034	5.43	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.18	2545	20240529	1.57	3440	-24.85	20240110	2545	1.57	20240529	3650	-29.18	20231122	2545	1.57	20240529	1.52	N	002200	500	200 억		1077362	N	N	11	N	00	N
123	20240605	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	10	2	0.39	26167045	10147	29.80	2580	2595	2565	3330	1800	2565	2578.80	2.69	0	438	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1030	5.41	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.45	2545	20240529	1.18	3440	-25.15	20240110	2545	1.18	20240529	3650	-29.45	20231122	2545	1.18	20240529	1.52	N	002200	500	200 억		1077362	N	N	5	N	00	N
124	20240605	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	20	2	0.78	20387365	7907	23.22	2580	2595	2565	3330	1800	2565	2578.39	2.69	0	458	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1034	5.43	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.18	2545	20240529	1.57	3440	-24.85	20240110	2545	1.57	20240529	3650	-29.18	20231122	2545	1.57	20240529	1.52	N	002200	500	200 억		1077362	N	N	5	N	00	N
125	20240605	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	15270385	5924	17.40	2580	2595	2565	3330	1800	2565	2577.72	2.69	0	-277	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.32	2545	20240529	1.38	3440	-25.00	20240110	2545	1.38	20240529	3650	-29.32	20231122	2545	1.38	20240529	1.52	N	002200	500	200 억		1077362	N	N	5	N	00	N
126	20240605	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	0	3	0.00	14050040	5451	16.01	2580	2595	2565	3330	1800	2565	2577.52	2.69	0	-206	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1026	5.39	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.52	N	002200	500	200 억		1077362	N	N	5	N	00	N
127	20240605	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	11945225	4632	13.61	2580	2595	2565	3330	1800	2565	2578.85	2.69	0	-252	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.59	2545	20240529	0.98	3440	-25.29	20240110	2545	0.98	20240529	3650	-29.59	20231122	2545	0.98	20240529	1.52	N	002200	500	200 억		1077362	N	N	5	N	00	N
128	20240605	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	15	2	0.58	2140970	832	2.44	2580	2580	2565	3330	1800	2565	2573.28	2.69	0	-235	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1032	5.42	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.32	2545	20240529	1.38	3440	-25.00	20240110	2545	1.38	20240529	3650	-29.32	20231122	2545	1.38	20240529	1.52	N	002200	500	200 억		1077362	N	N	5	N	00	N
129	20240605	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	0	3	0.00	43815	17	0.05	2580	2580	2565	3330	1800	2565	2577.35	2.69	0	1	2611	2587	2576	2552	2541	2582	2547	200	765	500	1840	5	1	40000000	1026	5.39	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.52	N	002200	500	200 억		1077362	N	N	5	N	00	N
130	20240604	160124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-25	5	-0.97	87776115	34046	101.07	2600	2600	2565	3365	1815	2590	2578.16	2.72	0	-10700	2613	2601	2583	2571	2553	2605	2575	200	775	500	1860	5	1	40000000	1026	5.39	0.34	12	0.09	476.00	7521.00	3650	20231122	-29.73	2545	20240529	0.79	3440	-25.44	20240110	2545	0.79	20240529	3650	-29.73	20231122	2545	0.79	20240529	1.53	N	002200	500	200 억		1087677	N	N	5	N	00	N
131	20240604	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-20	5	-0.77	75852045	29402	87.29	2600	2600	2565	3365	1815	2590	2579.83	2.72	0	-8374	2613	2601	2583	2571	2553	2605	2575	200	775	500	1860	5	1	40000000	1028	5.40	0.34	12	0.07	476.00	7521.00	3650	20231122	-29.59	2545	20240529	0.98	3440	-25.29	20240110	2545	0.98	20240529	3650	-29.59	20231122	2545	0.98	20240529	1.53	N	002200	500	200 억		1087677	N	N	3	N	00	N
132	20240604	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	28653985	11066	32.85	2600	2600	2585	3365	1815	2590	2589.37	2.72	0	-3460	2613	2601	2583	2571	2553	2605	2575	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1087677	N	N	3	N	00	N
133	20240604	130125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	24305405	9387	27.87	2600	2600	2585	3365	1815	2590	2589.26	2.72	0	-3092	2613	2601	2583	2571	2553	2605	2575	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1087677	N	N	3	N	00	N
134	20240604	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	18851360	7278	21.61	2600	2600	2585	3365	1815	2590	2590.18	2.72	0	-2735	2613	2601	2583	2571	2553	2605	2575	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.02	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1087677	N	N	3	N	00	N
135	20240604	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	12021525	4641	13.78	2600	2600	2585	3365	1815	2590	2590.29	2.72	0	-1987	2613	2601	2583	2571	2553	2605	2575	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1087677	N	N	3	N	00	N
136	20240604	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	5	2	0.19	5249100	2024	6.01	2600	2600	2590	3365	1815	2590	2593.43	2.72	0	-693	2613	2601	2583	2571	2553	2605	2575	200	775	500	1860	5	1	40000000	1038	5.45	0.35	12	0.01	476.00	7521.00	3650	20231122	-28.90	2545	20240529	1.96	3440	-24.56	20240110	2545	1.96	20240529	3650	-28.90	20231122	2545	1.96	20240529	1.53	N	002200	500	200 억		1087677	N	N	3	N	00	N
137	20240604	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	0	3	0.00	317040	122	0.36	2600	2600	2590	3365	1815	2590	2598.69	2.72	0	-13	2613	2601	2583	2571	2553	2605	2575	200	775	500	1860	5	1	40000000	1036	5.44	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1087677	N	N	3	N	00	N
138	20240603	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	25	2	0.97	87032650	33684	157.30	2590	2595	2565	3330	1800	2565	2583.80	2.71	0	3301	2591	2577	2566	2552	2541	2572	2547	200	765	500	1840	5	1	40000000	1036	5.44	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1084352	N	N	3	N	00	N
139	20240603	150125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	25	2	0.97	84006915	32516	151.84	2590	2595	2565	3330	1800	2565	2583.56	2.71	0	2887	2591	2577	2566	2552	2541	2572	2547	200	765	500	1840	5	1	40000000	1036	5.44	0.34	12	0.08	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1084352	N	N	0	N	00	N
140	20240603	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	25	2	0.97	70253780	27206	127.05	2590	2590	2565	3330	1800	2565	2582.29	2.71	0	-39	2591	2577	2566	2552	2541	2572	2547	200	765	500	1840	5	1	40000000	1036	5.44	0.34	12	0.07	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1084352	N	N	0	N	00	N
141	20240603	130125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	20	2	0.78	67504355	26144	122.09	2590	2590	2565	3330	1800	2565	2582.02	2.71	0	-51	2591	2577	2566	2552	2541	2572	2547	200	765	500	1840	5	1	40000000	1034	5.43	0.34	12	0.07	476.00	7521.00	3650	20231122	-29.18	2545	20240529	1.57	3440	-24.85	20240110	2545	1.57	20240529	3650	-29.18	20231122	2545	1.57	20240529	1.53	N	002200	500	200 억		1084352	N	N	0	N	00	N
142	20240603	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	10	2	0.39	29839705	11572	54.04	2590	2590	2565	3330	1800	2565	2578.61	2.71	0	-51	2591	2577	2566	2552	2541	2572	2547	200	765	500	1840	5	1	40000000	1030	5.41	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.45	2545	20240529	1.18	3440	-25.15	20240110	2545	1.18	20240529	3650	-29.45	20231122	2545	1.18	20240529	1.53	N	002200	500	200 억		1084352	N	N	0	N	00	N
143	20240603	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	20	2	0.78	26503815	10279	48.00	2590	2590	2565	3330	1800	2565	2578.44	2.71	0	-79	2591	2577	2566	2552	2541	2572	2547	200	765	500	1840	5	1	40000000	1034	5.43	0.34	12	0.03	476.00	7521.00	3650	20231122	-29.18	2545	20240529	1.57	3440	-24.85	20240110	2545	1.57	20240529	3650	-29.18	20231122	2545	1.57	20240529	1.53	N	002200	500	200 억		1084352	N	N	0	N	00	N
144	20240603	100124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	5	2	0.19	13394630	5203	24.30	2590	2590	2565	3330	1800	2565	2574.41	2.71	0	72	2591	2577	2566	2552	2541	2572	2547	200	765	500	1840	5	1	40000000	1028	5.40	0.34	12	0.01	476.00	7521.00	3650	20231122	-29.59	2545	20240529	0.98	3440	-25.29	20240110	2545	0.98	20240529	3650	-29.59	20231122	2545	0.98	20240529	1.53	N	002200	500	200 억		1084352	N	N	0	N	00	N
145	20240603	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	25	2	0.97	349650	135	0.63	2590	2590	2590	3330	1800	2565	2590.00	2.71	0	0	2591	2577	2566	2552	2541	2572	2547	200	765	500	1840	5	1	40000000	1036	5.44	0.34	12	0.00	476.00	7521.00	3650	20231122	-29.04	2545	20240529	1.77	3440	-24.71	20240110	2545	1.77	20240529	3650	-29.04	20231122	2545	1.77	20240529	1.53	N	002200	500	200 억		1084352	N	N	0	N	00	N