KissMeData/002200/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2715	15	2	0.56	55176230	20342	23.16	2700	2725	2680	3510	1890	2700	2712.43	2.92	-7889	2740	2720	2680	2660	2620	2730	2670	200	810	500	1940	5	1	40000000	1086	5.70	0.36	12	0.05	476.00	7521.00	3650	20231122	-25.62	2555	20240417	6.26	3440	-21.08	20240110	2555	6.26	20240417	3650	-25.62	20231122	2555	6.26	20240417	1.82	N	002200	500	200 억	1169643	N	N	0	N	N
3	20240430	150131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2710	10	2	0.37	52126685	19219	21.88	2700	2725	2680	3510	1890	2700	2712.25	2.92	-6943	2740	2720	2680	2660	2620	2730	2670	200	810	500	1940	5	1	40000000	1084	5.69	0.36	12	0.05	476.00	7521.00	3650	20231122	-25.75	2555	20240417	6.07	3440	-21.22	20240110	2555	6.07	20240417	3650	-25.75	20231122	2555	6.07	20240417	1.82	N	002200	500	200 억	1169643	N	N	0	N	N
4	20240430	140131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2705	5	2	0.19	45014365	16598	18.89	2700	2725	2680	3510	1890	2700	2712.04	2.92	-6107	2740	2720	2680	2660	2620	2730	2670	200	810	500	1940	5	1	40000000	1082	5.68	0.36	12	0.04	476.00	7521.00	3650	20231122	-25.89	2555	20240417	5.87	3440	-21.37	20240110	2555	5.87	20240417	3650	-25.89	20231122	2555	5.87	20240417	1.82	N	002200	500	200 억	1169643	N	N	0	N	N
5	20240430	130131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2720	20	2	0.74	40486900	14926	16.99	2700	2725	2680	3510	1890	2700	2712.51	2.92	-5153	2740	2720	2680	2660	2620	2730	2670	200	810	500	1940	5	1	40000000	1088	5.71	0.36	12	0.04	476.00	7521.00	3650	20231122	-25.48	2555	20240417	6.46	3440	-20.93	20240110	2555	6.46	20240417	3650	-25.48	20231122	2555	6.46	20240417	1.82	N	002200	500	200 억	1169643	N	N	0	N	N
6	20240430	120132	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2715	15	2	0.56	36389505	13417	15.27	2700	2725	2680	3510	1890	2700	2712.19	2.92	-4884	2740	2720	2680	2660	2620	2730	2670	200	810	500	1940	5	1	40000000	1086	5.70	0.36	12	0.03	476.00	7521.00	3650	20231122	-25.62	2555	20240417	6.26	3440	-21.08	20240110	2555	6.26	20240417	3650	-25.62	20231122	2555	6.26	20240417	1.82	N	002200	500	200 억	1169643	N	N	0	N	N
7	20240430	110131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2705	5	2	0.19	30820715	11366	12.94	2700	2725	2680	3510	1890	2700	2711.66	2.92	-4232	2740	2720	2680	2660	2620	2730	2670	200	810	500	1940	5	1	40000000	1082	5.68	0.36	12	0.03	476.00	7521.00	3650	20231122	-25.89	2555	20240417	5.87	3440	-21.37	20240110	2555	5.87	20240417	3650	-25.89	20231122	2555	5.87	20240417	1.82	N	002200	500	200 억	1169643	N	N	0	N	N
8	20240430	100129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2720	20	2	0.74	17658545	6513	7.41	2700	2725	2680	3510	1890	2700	2711.28	2.92	-1508	2740	2720	2680	2660	2620	2730	2670	200	810	500	1940	5	1	40000000	1088	5.71	0.36	12	0.02	476.00	7521.00	3650	20231122	-25.48	2555	20240417	6.46	3440	-20.93	20240110	2555	6.46	20240417	3650	-25.48	20231122	2555	6.46	20240417	1.82	N	002200	500	200 억	1169643	N	N	0	N	N
9	20240430	090135	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2695	-5	5	-0.19	2413550	894	1.02	2700	2700	2695	3510	1890	2700	2699.72	2.92	-834	2740	2720	2680	2660	2620	2730	2670	200	810	500	1940	5	1	40000000	1078	5.66	0.36	12	0.00	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.82	N	002200	500	200 억	1169643	N	N	0	N	N
10	20240429	160130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2700	50	2	1.89	233517155	87535	286.19	2675	2700	2640	3445	1855	2650	2667.70	2.85	27021	2666	2657	2641	2632	2616	2662	2637	200	795	500	1900	5	1	40000000	1080	5.67	0.36	12	0.22	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.85	N	002200	500	200 억	1139081	N	N	11	N	N
11	20240429	150131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2695	45	2	1.70	227762775	85403	279.22	2675	2700	2640	3445	1855	2650	2666.92	2.85	27438	2666	2657	2641	2632	2616	2662	2637	200	795	500	1900	5	1	40000000	1078	5.66	0.36	12	0.21	476.00	7521.00	3650	20231122	-26.16	2555	20240417	5.48	3440	-21.66	20240110	2555	5.48	20240417	3650	-26.16	20231122	2555	5.48	20240417	1.85	N	002200	500	200 억	1139081	N	N	11	N	N
12	20240429	140130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2700	50	2	1.89	222287535	83373	272.59	2675	2700	2640	3445	1855	2650	2666.18	2.85	27252	2666	2657	2641	2632	2616	2662	2637	200	795	500	1900	5	1	40000000	1080	5.67	0.36	12	0.21	476.00	7521.00	3650	20231122	-26.03	2555	20240417	5.68	3440	-21.51	20240110	2555	5.68	20240417	3650	-26.03	20231122	2555	5.68	20240417	1.85	N	002200	500	200 억	1139081	N	N	11	N	N
13	20240429	130130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2685	35	2	1.32	207286940	77795	254.35	2675	2700	2640	3445	1855	2650	2664.53	2.85	26287	2666	2657	2641	2632	2616	2662	2637	200	795	500	1900	5	1	40000000	1074	5.64	0.36	12	0.19	476.00	7521.00	3650	20231122	-26.44	2555	20240417	5.09	3440	-21.95	20240110	2555	5.09	20240417	3650	-26.44	20231122	2555	5.09	20240417	1.85	N	002200	500	200 억	1139081	N	N	11	N	N
14	20240429	120130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2685	35	2	1.32	182393395	68535	224.07	2675	2690	2640	3445	1855	2650	2661.32	2.85	25822	2666	2657	2641	2632	2616	2662	2637	200	795	500	1900	5	1	40000000	1074	5.64	0.36	12	0.17	476.00	7521.00	3650	20231122	-26.44	2555	20240417	5.09	3440	-21.95	20240110	2555	5.09	20240417	3650	-26.44	20231122	2555	5.09	20240417	1.85	N	002200	500	200 억	1139081	N	N	11	N	N
15	20240429	110130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2675	25	2	0.94	168936420	63514	207.66	2675	2685	2640	3445	1855	2650	2659.83	2.85	23621	2666	2657	2641	2632	2616	2662	2637	200	795	500	1900	5	1	40000000	1070	5.62	0.36	12	0.16	476.00	7521.00	3650	20231122	-26.71	2555	20240417	4.70	3440	-22.24	20240110	2555	4.70	20240417	3650	-26.71	20231122	2555	4.70	20240417	1.85	N	002200	500	200 억	1139081	N	N	11	N	N
16	20240429	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2670	20	2	0.75	115211850	43322	141.64	2675	2685	2640	3445	1855	2650	2659.43	2.85	15412	2666	2657	2641	2632	2616	2662	2637	200	795	500	1900	5	1	40000000	1068	5.61	0.36	12	0.11	476.00	7521.00	3650	20231122	-26.85	2555	20240417	4.50	3440	-22.38	20240110	2555	4.50	20240417	3650	-26.85	20231122	2555	4.50	20240417	1.85	N	002200	500	200 억	1139081	N	N	11	N	N
17	20240429	090130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2675	25	2	0.94	401230	150	0.49	2675	2675	2655	3445	1855	2650	2674.87	2.85	-15	2666	2657	2641	2632	2616	2662	2637	200	795	500	1900	5	1	40000000	1070	5.62	0.36	12	0.00	476.00	7521.00	3650	20231122	-26.71	2555	20240417	4.70	3440	-22.24	20240110	2555	4.70	20240417	3650	-26.71	20231122	2555	4.70	20240417	1.85	N	002200	500	200 억	1139081	N	N	11	N	N
18	20240426	160130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	5	2	0.19	80596240	30586	152.12	2635	2650	2625	3435	1855	2645	2635.07	2.86	-2563	2691	2667	2651	2627	2611	2660	2620	200	790	500	1900	5	1	40000000	1060	5.57	0.35	12	0.08	476.00	7521.00	3650	20231122	-27.40	2555	20240417	3.72	3440	-22.97	20240110	2555	3.72	20240417	3650	-27.40	20231122	2555	3.72	20240417	1.85	N	002200	500	200 억	1142133	N	N	11	N	N
19	20240426	150131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	-5	5	-0.19	65343545	24799	123.34	2635	2645	2625	3435	1855	2645	2634.93	2.86	-3050	2691	2667	2651	2627	2611	2660	2620	200	790	500	1900	5	1	40000000	1056	5.55	0.35	12	0.06	476.00	7521.00	3650	20231122	-27.67	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.85	N	002200	500	200 억	1142133	N	N	0	N	N
20	20240426	140130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	-5	5	-0.19	58227270	22099	109.91	2635	2645	2625	3435	1855	2645	2634.84	2.86	-3050	2691	2667	2651	2627	2611	2660	2620	200	790	500	1900	5	1	40000000	1056	5.55	0.35	12	0.06	476.00	7521.00	3650	20231122	-27.67	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.85	N	002200	500	200 억	1142133	N	N	0	N	N
21	20240426	130130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	-5	5	-0.19	37064055	14071	69.98	2635	2645	2625	3435	1855	2645	2634.07	2.86	-3050	2691	2667	2651	2627	2611	2660	2620	200	790	500	1900	5	1	40000000	1056	5.55	0.35	12	0.04	476.00	7521.00	3650	20231122	-27.67	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.85	N	002200	500	200 억	1142133	N	N	0	N	N
22	20240426	120130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	0	3	0.00	34482725	13094	65.12	2635	2645	2625	3435	1855	2645	2633.48	2.86	-3003	2691	2667	2651	2627	2611	2660	2620	200	790	500	1900	5	1	40000000	1058	5.56	0.35	12	0.03	476.00	7521.00	3650	20231122	-27.53	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.85	N	002200	500	200 억	1142133	N	N	0	N	N
23	20240426	110131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	-10	5	-0.38	30219010	11476	57.07	2635	2645	2625	3435	1855	2645	2633.24	2.86	-2374	2691	2667	2651	2627	2611	2660	2620	200	790	500	1900	5	1	40000000	1054	5.54	0.35	12	0.03	476.00	7521.00	3650	20231122	-27.81	2555	20240417	3.13	3440	-23.40	20240110	2555	3.13	20240417	3650	-27.81	20231122	2555	3.13	20240417	1.85	N	002200	500	200 억	1142133	N	N	0	N	N
24	20240426	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	-5	5	-0.19	15002890	5694	28.32	2635	2645	2625	3435	1855	2645	2634.86	2.86	-1390	2691	2667	2651	2627	2611	2660	2620	200	790	500	1900	5	1	40000000	1056	5.55	0.35	12	0.01	476.00	7521.00	3650	20231122	-27.67	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.85	N	002200	500	200 억	1142133	N	N	0	N	N
25	20240426	090131	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	-10	5	-0.38	179185	68	0.34	2635	2640	2635	3435	1855	2645	2635.07	2.86	-3	2691	2667	2651	2627	2611	2660	2620	200	790	500	1900	5	1	40000000	1054	5.54	0.35	12	0.00	476.00	7521.00	3650	20231122	-27.81	2555	20240417	3.13	3440	-23.40	20240110	2555	3.13	20240417	3650	-27.81	20231122	2555	3.13	20240417	1.85	N	002200	500	200 억	1142133	N	N	0	N	N
26	20240425	160129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	-25	5	-0.94	51949305	19605	77.40	2675	2675	2635	3470	1870	2670	2649.80	2.85	3343	2686	2677	2661	2652	2636	2682	2657	200	800	500	1920	5	1	40000000	1058	5.56	0.35	12	0.05	476.00	7521.00	3650	20231122	-27.53	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.83	N	002200	500	200 억	1141630	N	N	1	N	N
27	20240425	150130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	-20	5	-0.75	50186845	18939	74.77	2675	2675	2635	3470	1870	2670	2649.92	2.85	3444	2686	2677	2661	2652	2636	2682	2657	200	800	500	1920	5	1	40000000	1060	5.57	0.35	12	0.05	476.00	7521.00	3650	20231122	-27.40	2555	20240417	3.72	3440	-22.97	20240110	2555	3.72	20240417	3650	-27.40	20231122	2555	3.72	20240417	1.83	N	002200	500	200 억	1141630	N	N	1	N	N
28	20240425	140130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	-15	5	-0.56	33630015	12676	50.04	2675	2675	2645	3470	1870	2670	2653.05	2.85	1802	2686	2677	2661	2652	2636	2682	2657	200	800	500	1920	5	1	40000000	1062	5.58	0.35	12	0.03	476.00	7521.00	3650	20231122	-27.26	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.83	N	002200	500	200 억	1141630	N	N	1	N	N
29	20240425	130130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2660	-10	5	-0.37	15295935	5759	22.73	2675	2675	2645	3470	1870	2670	2656.01	2.85	780	2686	2677	2661	2652	2636	2682	2657	200	800	500	1920	5	1	40000000	1064	5.59	0.35	12	0.01	476.00	7521.00	3650	20231122	-27.12	2555	20240417	4.11	3440	-22.67	20240110	2555	4.11	20240417	3650	-27.12	20231122	2555	4.11	20240417	1.83	N	002200	500	200 억	1141630	N	N	1	N	N
30	20240425	120129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2665	-5	5	-0.19	14358550	5407	21.35	2675	2675	2645	3470	1870	2670	2655.55	2.85	780	2686	2677	2661	2652	2636	2682	2657	200	800	500	1920	5	1	40000000	1066	5.60	0.35	12	0.01	476.00	7521.00	3650	20231122	-26.99	2555	20240417	4.31	3440	-22.53	20240110	2555	4.31	20240417	3650	-26.99	20231122	2555	4.31	20240417	1.83	N	002200	500	200 억	1141630	N	N	1	N	N
31	20240425	110129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2665	-5	5	-0.19	10916230	4112	16.23	2675	2675	2645	3470	1870	2670	2654.73	2.85	585	2686	2677	2661	2652	2636	2682	2657	200	800	500	1920	5	1	40000000	1066	5.60	0.35	12	0.01	476.00	7521.00	3650	20231122	-26.99	2555	20240417	4.31	3440	-22.53	20240110	2555	4.31	20240417	3650	-26.99	20231122	2555	4.31	20240417	1.83	N	002200	500	200 억	1141630	N	N	1	N	N
32	20240425	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2665	-5	5	-0.19	9810505	3697	14.59	2675	2675	2645	3470	1870	2670	2653.64	2.85	635	2686	2677	2661	2652	2636	2682	2657	200	800	500	1920	5	1	40000000	1066	5.60	0.35	12	0.01	476.00	7521.00	3650	20231122	-26.99	2555	20240417	4.31	3440	-22.53	20240110	2555	4.31	20240417	3650	-26.99	20231122	2555	4.31	20240417	1.83	N	002200	500	200 억	1141630	N	N	1	N	N
33	20240425	090130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2665	-5	5	-0.19	485900	182	0.72	2675	2675	2665	3470	1870	2670	2669.78	2.85	-138	2686	2677	2661	2652	2636	2682	2657	200	800	500	1920	5	1	40000000	1066	5.60	0.35	12	0.00	476.00	7521.00	3650	20231122	-26.99	2555	20240417	4.31	3440	-22.53	20240110	2555	4.31	20240417	3650	-26.99	20231122	2555	4.31	20240417	1.83	N	002200	500	200 억	1141630	N	N	1	N	N
34	20240424	160129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2670	15	2	0.56	66321370	24958	85.32	2655	2670	2645	3450	1860	2655	2657.32	2.85	3772	2691	2672	2651	2632	2611	2662	2622	200	795	500	1910	5	1	40000000	1068	5.61	0.36	12	0.06	476.00	7521.00	3650	20231122	-26.85	2555	20240417	4.50	3440	-22.38	20240110	2555	4.50	20240417	3650	-26.85	20231122	2555	4.50	20240417	1.82	N	002200	500	200 억	1141367	N	N	1	N	N
35	20240424	150129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2670	15	2	0.56	55375465	20856	71.30	2655	2670	2645	3450	1860	2655	2655.13	2.85	3067	2691	2672	2651	2632	2611	2662	2622	200	795	500	1910	5	1	40000000	1068	5.61	0.36	12	0.05	476.00	7521.00	3650	20231122	-26.85	2555	20240417	4.50	3440	-22.38	20240110	2555	4.50	20240417	3650	-26.85	20231122	2555	4.50	20240417	1.82	N	002200	500	200 억	1141367	N	N	0	N	N
36	20240424	140130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2660	5	2	0.19	46188255	17404	59.50	2655	2670	2645	3450	1860	2655	2653.89	2.85	627	2691	2672	2651	2632	2611	2662	2622	200	795	500	1910	5	1	40000000	1064	5.59	0.35	12	0.04	476.00	7521.00	3650	20231122	-27.12	2555	20240417	4.11	3440	-22.67	20240110	2555	4.11	20240417	3650	-27.12	20231122	2555	4.11	20240417	1.82	N	002200	500	200 억	1141367	N	N	0	N	N
37	20240424	130129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	0	3	0.00	30654170	11536	39.44	2655	2670	2645	3450	1860	2655	2657.26	2.85	-1722	2691	2672	2651	2632	2611	2662	2622	200	795	500	1910	5	1	40000000	1062	5.58	0.35	12	0.03	476.00	7521.00	3650	20231122	-27.26	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.82	N	002200	500	200 억	1141367	N	N	0	N	N
38	20240424	120130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2660	5	2	0.19	24846350	9346	31.95	2655	2670	2645	3450	1860	2655	2658.50	2.85	-515	2691	2672	2651	2632	2611	2662	2622	200	795	500	1910	5	1	40000000	1064	5.59	0.35	12	0.02	476.00	7521.00	3650	20231122	-27.12	2555	20240417	4.11	3440	-22.67	20240110	2555	4.11	20240417	3650	-27.12	20231122	2555	4.11	20240417	1.82	N	002200	500	200 억	1141367	N	N	0	N	N
39	20240424	110130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2670	15	2	0.56	17393455	6544	22.37	2655	2670	2645	3450	1860	2655	2657.92	2.85	-515	2691	2672	2651	2632	2611	2662	2622	200	795	500	1910	5	1	40000000	1068	5.61	0.36	12	0.02	476.00	7521.00	3650	20231122	-26.85	2555	20240417	4.50	3440	-22.38	20240110	2555	4.50	20240417	3650	-26.85	20231122	2555	4.50	20240417	1.82	N	002200	500	200 억	1141367	N	N	0	N	N
40	20240424	100129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2660	5	2	0.19	9738250	3667	12.54	2655	2660	2645	3450	1860	2655	2655.64	2.85	-310	2691	2672	2651	2632	2611	2662	2622	200	795	500	1910	5	1	40000000	1064	5.59	0.35	12	0.01	476.00	7521.00	3650	20231122	-27.12	2555	20240417	4.11	3440	-22.67	20240110	2555	4.11	20240417	3650	-27.12	20231122	2555	4.11	20240417	1.82	N	002200	500	200 억	1141367	N	N	0	N	N
41	20240424	090129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	0	3	0.00	29205	11	0.04	2655	2655	2655	3450	1860	2655	2655.00	2.85	0	2691	2672	2651	2632	2611	2662	2622	200	795	500	1910	5	1	40000000	1062	5.58	0.35	12	0.00	476.00	7521.00	3650	20231122	-27.26	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.82	N	002200	500	200 억	1141367	N	N	0	N	N
42	20240423	160125	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	10	2	0.38	77375705	29229	67.61	2670	2670	2630	3435	1855	2645	2646.95	2.86	1802	2681	2662	2641	2622	2601	2672	2632	200	790	500	1900	5	1	40000000	1062	5.58	0.35	12	0.07	476.00	7521.00	3690	20230417	-28.05	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.85	N	002200	500	200 억	1144315	N	N	0	N	N
43	20240423	150129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	10	2	0.38	63328610	23940	55.38	2670	2670	2630	3435	1855	2645	2645.31	2.86	116	2681	2662	2641	2622	2601	2672	2632	200	790	500	1900	5	1	40000000	1062	5.58	0.35	12	0.06	476.00	7521.00	3690	20230417	-28.05	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.85	N	002200	500	200 억	1144315	N	N	0	N	N
44	20240423	140130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	-5	5	-0.19	53610690	20274	46.90	2670	2670	2630	3435	1855	2645	2644.31	2.86	-2152	2681	2662	2641	2622	2601	2672	2632	200	790	500	1900	5	1	40000000	1056	5.55	0.35	12	0.05	476.00	7521.00	3690	20230417	-28.46	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.85	N	002200	500	200 억	1144315	N	N	0	N	N
45	20240423	130129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	10	2	0.38	40721680	15389	35.60	2670	2670	2635	3435	1855	2645	2646.16	2.86	-1933	2681	2662	2641	2622	2601	2672	2632	200	790	500	1900	5	1	40000000	1062	5.58	0.35	12	0.04	476.00	7521.00	3690	20230417	-28.05	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.85	N	002200	500	200 억	1144315	N	N	0	N	N
46	20240423	120130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	0	3	0.00	30644530	11577	26.78	2670	2670	2640	3435	1855	2645	2647.02	2.86	-515	2681	2662	2641	2622	2601	2672	2632	200	790	500	1900	5	1	40000000	1058	5.56	0.35	12	0.03	476.00	7521.00	3690	20230417	-28.32	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.85	N	002200	500	200 억	1144315	N	N	0	N	N
47	20240423	110129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	10	2	0.38	25911590	9788	22.64	2670	2670	2640	3435	1855	2645	2647.28	2.86	-487	2681	2662	2641	2622	2601	2672	2632	200	790	500	1900	5	1	40000000	1062	5.58	0.35	12	0.02	476.00	7521.00	3690	20230417	-28.05	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.85	N	002200	500	200 억	1144315	N	N	0	N	N
48	20240423	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	0	3	0.00	10051625	3790	8.77	2670	2670	2640	3435	1855	2645	2652.14	2.86	122	2681	2662	2641	2622	2601	2672	2632	200	790	500	1900	5	1	40000000	1058	5.56	0.35	12	0.01	476.00	7521.00	3690	20230417	-28.32	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.85	N	002200	500	200 억	1144315	N	N	0	N	N
49	20240423	090129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	0	3	0.00	1241705	469	1.08	2670	2670	2645	3435	1855	2645	2647.56	2.86	-426	2681	2662	2641	2622	2601	2672	2632	200	790	500	1900	5	1	40000000	1058	5.56	0.35	12	0.00	476.00	7521.00	3690	20230417	-28.32	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.85	N	002200	500	200 억	1144315	N	N	0	N	N
50	20240422	160130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	-5	5	-0.19	114125460	43219	46.20	2630	2660	2620	3445	1855	2650	2640.63	2.87	-241	2730	2690	2630	2590	2530	2700	2600	200	795	500	1900	5	1	40000000	1058	5.56	0.35	12	0.11	476.00	7521.00	3690	20230417	-28.32	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.96	N	002200	500	200 억	1146082	N	N	0	N	N
51	20240422	150130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	-5	5	-0.19	107518420	40724	43.53	2630	2660	2620	3445	1855	2650	2640.17	2.87	-781	2730	2690	2630	2590	2530	2700	2600	200	795	500	1900	5	1	40000000	1058	5.56	0.35	12	0.10	476.00	7521.00	3690	20230417	-28.32	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.96	N	002200	500	200 억	1146082	N	N	0	N	N
52	20240422	140129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	-5	5	-0.19	85931445	32517	34.76	2630	2660	2630	3445	1855	2650	2642.66	2.87	-2941	2730	2690	2630	2590	2530	2700	2600	200	795	500	1900	5	1	40000000	1058	5.56	0.35	12	0.08	476.00	7521.00	3690	20230417	-28.32	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.96	N	002200	500	200 억	1146082	N	N	0	N	N
53	20240422	130129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2655	5	2	0.19	54564530	20651	22.07	2630	2660	2630	3445	1855	2650	2642.22	2.87	-1212	2730	2690	2630	2590	2530	2700	2600	200	795	500	1900	5	1	40000000	1062	5.58	0.35	12	0.05	476.00	7521.00	3690	20230417	-28.05	2555	20240417	3.91	3440	-22.82	20240110	2555	3.91	20240417	3650	-27.26	20231122	2555	3.91	20240417	1.96	N	002200	500	200 억	1146082	N	N	0	N	N
54	20240422	120129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	-10	5	-0.38	50467865	19108	20.42	2630	2660	2630	3445	1855	2650	2641.19	2.87	-1212	2730	2690	2630	2590	2530	2700	2600	200	795	500	1900	5	1	40000000	1056	5.55	0.35	12	0.05	476.00	7521.00	3690	20230417	-28.46	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.96	N	002200	500	200 억	1146082	N	N	0	N	N
55	20240422	110129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	-10	5	-0.38	41775990	15820	16.91	2630	2660	2630	3445	1855	2650	2640.71	2.87	-701	2730	2690	2630	2590	2530	2700	2600	200	795	500	1900	5	1	40000000	1056	5.55	0.35	12	0.04	476.00	7521.00	3690	20230417	-28.46	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3650	-27.67	20231122	2555	3.33	20240417	1.96	N	002200	500	200 억	1146082	N	N	0	N	N
56	20240422	100130	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	-5	5	-0.19	25349075	9603	10.26	2630	2660	2630	3445	1855	2650	2639.70	2.87	-687	2730	2690	2630	2590	2530	2700	2600	200	795	500	1900	5	1	40000000	1058	5.56	0.35	12	0.02	476.00	7521.00	3690	20230417	-28.32	2555	20240417	3.52	3440	-23.11	20240110	2555	3.52	20240417	3650	-27.53	20231122	2555	3.52	20240417	1.96	N	002200	500	200 억	1146082	N	N	0	N	N
57	20240422	090129	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	-20	5	-0.75	604900	230	0.25	2630	2630	2630	3445	1855	2650	2630.00	2.87	-29	2730	2690	2630	2590	2530	2700	2600	200	795	500	1900	5	1	40000000	1052	5.53	0.35	12	0.00	476.00	7521.00	3690	20230417	-28.73	2555	20240417	2.94	3440	-23.55	20240110	2555	2.94	20240417	3650	-27.95	20231122	2555	2.94	20240417	1.96	N	002200	500	200 억	1146082	N	N	0	N	N
58	20240419	160128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	0	3	0.00	243785630	93453	121.26	2650	2670	2570	3445	1855	2650	2608.64	2.91	-13646	2740	2695	2635	2590	2530	2717	2612	200	795	500	1900	5	1	40000000	1060	5.57	0.35	12	0.23	476.00	7521.00	3690	20230417	-28.18	2555	20240417	3.72	3440	-22.97	20240110	2555	3.72	20240417	3650	-27.40	20231122	2555	3.72	20240417	2.04	N	002200	500	200 억	1165724	N	N	0	N	N
59	20240419	150126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	-20	5	-0.75	187585115	72196	93.67	2650	2650	2570	3445	1855	2650	2598.28	2.91	-11583	2740	2695	2635	2590	2530	2717	2612	200	795	500	1900	5	1	40000000	1052	5.53	0.35	12	0.18	476.00	7521.00	3690	20230417	-28.73	2555	20240417	2.94	3440	-23.55	20240110	2555	2.94	20240417	3650	-27.95	20231122	2555	2.94	20240417	2.04	N	002200	500	200 억	1165724	N	N	0	N	N
60	20240419	140127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2605	-45	5	-1.70	177350205	68290	88.61	2650	2650	2570	3445	1855	2650	2597.02	2.91	-12229	2740	2695	2635	2590	2530	2717	2612	200	795	500	1900	5	1	40000000	1042	5.47	0.35	12	0.17	476.00	7521.00	3690	20230417	-29.40	2555	20240417	1.96	3440	-24.27	20240110	2555	1.96	20240417	3650	-28.63	20231122	2555	1.96	20240417	2.04	N	002200	500	200 억	1165724	N	N	0	N	N
61	20240419	130127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-50	5	-1.89	169893835	65438	84.91	2650	2650	2570	3445	1855	2650	2596.26	2.91	-10382	2740	2695	2635	2590	2530	2717	2612	200	795	500	1900	5	1	40000000	1040	5.46	0.35	12	0.16	476.00	7521.00	3690	20230417	-29.54	2555	20240417	1.76	3440	-24.42	20240110	2555	1.76	20240417	3650	-28.77	20231122	2555	1.76	20240417	2.04	N	002200	500	200 억	1165724	N	N	0	N	N
62	20240419	120127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2590	-60	5	-2.26	139895730	53880	69.91	2650	2650	2570	3445	1855	2650	2596.43	2.91	-9582	2740	2695	2635	2590	2530	2717	2612	200	795	500	1900	5	1	40000000	1036	5.44	0.34	12	0.13	476.00	7521.00	3690	20230417	-29.81	2555	20240417	1.37	3440	-24.71	20240110	2555	1.37	20240417	3650	-29.04	20231122	2555	1.37	20240417	2.04	N	002200	500	200 억	1165724	N	N	0	N	N
63	20240419	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2600	-50	5	-1.89	60554935	23151	30.04	2650	2650	2595	3445	1855	2650	2615.65	2.91	-7731	2740	2695	2635	2590	2530	2717	2612	200	795	500	1900	5	1	40000000	1040	5.46	0.35	12	0.06	476.00	7521.00	3690	20230417	-29.54	2555	20240417	1.76	3440	-24.42	20240110	2555	1.76	20240417	3650	-28.77	20231122	2555	1.76	20240417	2.04	N	002200	500	200 억	1165724	N	N	0	N	N
64	20240419	100127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	-30	5	-1.13	32970550	12557	16.29	2650	2650	2610	3445	1855	2650	2625.67	2.91	-4896	2740	2695	2635	2590	2530	2717	2612	200	795	500	1900	5	1	40000000	1048	5.50	0.35	12	0.03	476.00	7521.00	3690	20230417	-29.00	2555	20240417	2.54	3440	-23.84	20240110	2555	2.54	20240417	3650	-28.22	20231122	2555	2.54	20240417	2.04	N	002200	500	200 억	1165724	N	N	0	N	N
65	20240419	090126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	0	3	0.00	895700	338	0.44	2650	2650	2650	3445	1855	2650	2650.00	2.91	1	2740	2695	2635	2590	2530	2717	2612	200	795	500	1900	5	1	40000000	1060	5.57	0.35	12	0.00	476.00	7521.00	3690	20230417	-28.18	2555	20240417	3.72	3440	-22.97	20240110	2555	3.72	20240417	3650	-27.40	20231122	2555	3.72	20240417	2.04	N	002200	500	200 억	1165724	N	N	0	N	N
66	20240418	160126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	30	2	1.15	201703515	76970	204.61	2575	2680	2575	3405	1835	2620	2620.52	2.89	7439	2703	2661	2608	2566	2513	2682	2587	200	785	500	1880	5	1	40000000	1060	5.57	0.35	12	0.19	476.00	7521.00	3690	20230417	-28.18	2555	20240417	3.72	3440	-22.97	20240110	2555	3.72	20240417	3650	-27.40	20231122	2555	3.72	20240417	2.14	N	002200	500	200 억	1156983	N	N	0	N	N
67	20240418	150126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	10	2	0.38	171165265	65426	173.93	2575	2645	2575	3405	1835	2620	2616.17	2.89	8831	2703	2661	2608	2566	2513	2682	2587	200	785	500	1880	5	1	40000000	1052	5.53	0.35	12	0.16	476.00	7521.00	3690	20230417	-28.73	2555	20240417	2.94	3440	-23.55	20240110	2555	2.94	20240417	3650	-27.95	20231122	2555	2.94	20240417	2.14	N	002200	500	200 억	1156983	N	N	0	N	N
68	20240418	140127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	5	2	0.19	157540400	60244	160.15	2575	2640	2575	3405	1835	2620	2615.04	2.89	9236	2703	2661	2608	2566	2513	2682	2587	200	785	500	1880	5	1	40000000	1050	5.51	0.35	12	0.15	476.00	7521.00	3690	20230417	-28.86	2555	20240417	2.74	3440	-23.69	20240110	2555	2.74	20240417	3650	-28.08	20231122	2555	2.74	20240417	2.14	N	002200	500	200 억	1156983	N	N	0	N	N
69	20240418	130126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	0	3	0.00	125900950	48158	128.02	2575	2640	2575	3405	1835	2620	2614.33	2.89	6956	2703	2661	2608	2566	2513	2682	2587	200	785	500	1880	5	1	40000000	1048	5.50	0.35	12	0.12	476.00	7521.00	3690	20230417	-29.00	2555	20240417	2.54	3440	-23.84	20240110	2555	2.54	20240417	3650	-28.22	20231122	2555	2.54	20240417	2.14	N	002200	500	200 억	1156983	N	N	0	N	N
70	20240418	120127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	15	2	0.57	89577595	34301	91.18	2575	2640	2575	3405	1835	2620	2611.52	2.89	6333	2703	2661	2608	2566	2513	2682	2587	200	785	500	1880	5	1	40000000	1054	5.54	0.35	12	0.09	476.00	7521.00	3690	20230417	-28.59	2555	20240417	3.13	3440	-23.40	20240110	2555	3.13	20240417	3650	-27.81	20231122	2555	3.13	20240417	2.14	N	002200	500	200 억	1156983	N	N	0	N	N
71	20240418	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	15	2	0.57	80992620	31040	82.52	2575	2640	2575	3405	1835	2620	2609.30	2.89	6698	2703	2661	2608	2566	2513	2682	2587	200	785	500	1880	5	1	40000000	1054	5.54	0.35	12	0.08	476.00	7521.00	3690	20230417	-28.59	2555	20240417	3.13	3440	-23.40	20240110	2555	3.13	20240417	3650	-27.81	20231122	2555	3.13	20240417	2.14	N	002200	500	200 억	1156983	N	N	0	N	N
72	20240418	100126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	15	2	0.57	77616245	29757	79.11	2575	2640	2575	3405	1835	2620	2608.34	2.89	7175	2703	2661	2608	2566	2513	2682	2587	200	785	500	1880	5	1	40000000	1054	5.54	0.35	12	0.07	476.00	7521.00	3690	20230417	-28.59	2555	20240417	3.13	3440	-23.40	20240110	2555	3.13	20240417	3650	-27.81	20231122	2555	3.13	20240417	2.14	N	002200	500	200 억	1156983	N	N	0	N	N
73	20240418	090127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	0	3	0.00	14533390	5644	15.00	2575	2620	2575	3405	1835	2620	2575.02	2.89	390	2703	2661	2608	2566	2513	2682	2587	200	785	500	1880	5	1	40000000	1048	5.50	0.35	12	0.01	476.00	7521.00	3690	20230417	-29.00	2555	20240417	2.54	3440	-23.84	20240110	2555	2.54	20240417	3650	-28.22	20231122	2555	2.54	20240417	2.14	N	002200	500	200 억	1156983	N	N	0	N	N
74	20240417	160126	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2620	5	2	0.19	96035585	36841	31.24	2555	2650	2555	3395	1835	2615	2606.76	2.89	460	2678	2646	2618	2586	2558	2632	2572	200	780	500	1880	5	1	40000000	1048	5.50	0.35	12	0.09	476.00	7521.00	3690	20230417	-29.00	2555	20240417	2.54	3440	-23.84	20240110	2555	2.54	20240417	3690	-29.00	20230417	2555	2.54	20240417	2.18	N	002200	500	200 억	1155675	N	N	2	N	N
75	20240417	150127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	75398760	28935	24.53	2555	2650	2555	3395	1835	2615	2605.80	2.89	1689	2678	2646	2618	2586	2558	2632	2572	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.07	476.00	7521.00	3690	20230417	-29.27	2555	20240417	2.15	3440	-24.13	20240110	2555	2.15	20240417	3690	-29.27	20230417	2555	2.15	20240417	2.18	N	002200	500	200 억	1155675	N	N	2	N	N
76	20240417	140127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2620	5	2	0.19	46048125	17661	14.97	2555	2650	2555	3395	1835	2615	2607.33	2.89	321	2678	2646	2618	2586	2558	2632	2572	200	780	500	1880	5	1	40000000	1048	5.50	0.35	12	0.04	476.00	7521.00	3690	20230417	-29.00	2555	20240417	2.54	3440	-23.84	20240110	2555	2.54	20240417	3690	-29.00	20230417	2555	2.54	20240417	2.18	N	002200	500	200 억	1155675	N	N	2	N	N
77	20240417	130127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	43005415	16497	13.99	2555	2650	2555	3395	1835	2615	2606.86	2.89	425	2678	2646	2618	2586	2558	2632	2572	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.04	476.00	7521.00	3690	20230417	-29.27	2555	20240417	2.15	3440	-24.13	20240110	2555	2.15	20240417	3690	-29.27	20230417	2555	2.15	20240417	2.18	N	002200	500	200 억	1155675	N	N	2	N	N
78	20240417	120126	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	36824735	14129	11.98	2555	2650	2555	3395	1835	2615	2606.32	2.89	459	2678	2646	2618	2586	2558	2632	2572	200	780	500	1880	5	1	40000000	1044	5.48	0.35	12	0.04	476.00	7521.00	3690	20230417	-29.27	2555	20240417	2.15	3440	-24.13	20240110	2555	2.15	20240417	3690	-29.27	20230417	2555	2.15	20240417	2.18	N	002200	500	200 억	1155675	N	N	2	N	N
79	20240417	110126	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2620	5	2	0.19	32413340	12443	10.55	2555	2650	2555	3395	1835	2615	2604.95	2.89	433	2678	2646	2618	2586	2558	2632	2572	200	780	500	1880	5	1	40000000	1048	5.50	0.35	12	0.03	476.00	7521.00	3690	20230417	-29.00	2555	20240417	2.54	3440	-23.84	20240110	2555	2.54	20240417	3690	-29.00	20230417	2555	2.54	20240417	2.18	N	002200	500	200 억	1155675	N	N	2	N	N
80	20240417	100126	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2640	25	2	0.96	25318850	9731	8.25	2555	2650	2555	3395	1835	2615	2601.88	2.89	1093	2678	2646	2618	2586	2558	2632	2572	200	780	500	1880	5	1	40000000	1056	5.55	0.35	12	0.02	476.00	7521.00	3690	20230417	-28.46	2555	20240417	3.33	3440	-23.26	20240110	2555	3.33	20240417	3690	-28.46	20230417	2555	3.33	20240417	2.18	N	002200	500	200 억	1155675	N	N	2	N	N
81	20240417	090126	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2580	-35	5	-1.34	7334415	2866	2.43	2555	2585	2555	3395	1835	2615	2559.11	2.89	1	2678	2646	2618	2586	2558	2632	2572	200	780	500	1880	5	1	40000000	1032	5.42	0.34	12	0.01	476.00	7521.00	3690	20230417	-30.08	2555	20240417	0.98	3440	-25.00	20240110	2555	0.98	20240417	3690	-30.08	20230417	2555	0.98	20240417	2.18	N	002200	500	200 억	1155675	N	N	2	N	N
82	20240416	160127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2615	-50	5	-1.88	307202575	117938	231.82	2650	2650	2590	3460	1870	2665	2604.78	2.87	470	2728	2696	2663	2631	2598	2680	2615	200	795	500	1910	5	1	40000000	1046	5.49	0.35	12	0.29	476.00	7521.00	3690	20230417	-29.13	2590	20240416	0.97	3440	-23.98	20240110	2590	0.97	20240416	3690	-29.13	20230417	2590	0.97	20240416	2.19	N	002200	500	200 억	1148366	N	N	2	N	N
83	20240416	150127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2600	-65	5	-2.44	294264555	112978	222.07	2650	2650	2590	3460	1870	2665	2604.62	2.87	-188	2728	2696	2663	2631	2598	2680	2615	200	795	500	1910	5	1	40000000	1040	5.46	0.35	12	0.28	476.00	7521.00	3690	20230417	-29.54	2590	20240416	0.39	3440	-24.42	20240110	2590	0.39	20240416	3690	-29.54	20230417	2590	0.39	20240416	2.19	N	002200	500	200 억	1148366	N	N	0	N	N
84	20240416	140127	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2620	-45	5	-1.69	259478655	99619	195.81	2650	2650	2590	3460	1870	2665	2604.71	2.87	-581	2728	2696	2663	2631	2598	2680	2615	200	795	500	1910	5	1	40000000	1048	5.50	0.35	12	0.25	476.00	7521.00	3690	20230417	-29.00	2590	20240416	1.16	3440	-23.84	20240110	2590	1.16	20240416	3690	-29.00	20230417	2590	1.16	20240416	2.19	N	002200	500	200 억	1148366	N	N	0	N	N
85	20240416	130128	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2595	-70	5	-2.63	223321360	85709	168.47	2650	2650	2590	3460	1870	2665	2605.58	2.87	-1270	2728	2696	2663	2631	2598	2680	2615	200	795	500	1910	5	1	40000000	1038	5.45	0.35	12	0.21	476.00	7521.00	3690	20230417	-29.67	2590	20240416	0.19	3440	-24.56	20240110	2590	0.19	20240416	3690	-29.67	20230417	2590	0.19	20240416	2.19	N	002200	500	200 억	1148366	N	N	0	N	N
86	20240416	120129	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2600	-65	5	-2.44	187365335	71876	141.28	2650	2650	2590	3460	1870	2665	2606.79	2.87	-2721	2728	2696	2663	2631	2598	2680	2615	200	795	500	1910	5	1	40000000	1040	5.46	0.35	12	0.18	476.00	7521.00	3690	20230417	-29.54	2590	20240416	0.39	3440	-24.42	20240110	2590	0.39	20240416	3690	-29.54	20230417	2590	0.39	20240416	2.19	N	002200	500	200 억	1148366	N	N	0	N	N
87	20240416	110126	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2615	-50	5	-1.88	138868540	53196	104.56	2650	2650	2590	3460	1870	2665	2610.51	2.87	-3168	2728	2696	2663	2631	2598	2680	2615	200	795	500	1910	5	1	40000000	1046	5.49	0.35	12	0.13	476.00	7521.00	3690	20230417	-29.13	2590	20240416	0.97	3440	-23.98	20240110	2590	0.97	20240416	3690	-29.13	20230417	2590	0.97	20240416	2.19	N	002200	500	200 억	1148366	N	N	0	N	N
88	20240416	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2625	-40	5	-1.50	35593950	13536	26.61	2650	2650	2620	3460	1870	2665	2629.58	2.87	-1081	2728	2696	2663	2631	2598	2680	2615	200	795	500	1910	5	1	40000000	1050	5.51	0.35	12	0.03	476.00	7521.00	3690	20230417	-28.86	2595	20230726	1.16	3440	-23.69	20240110	2620	0.19	20240416	3690	-28.86	20230417	2595	1.16	20230726	2.19	N	002200	500	200 억	1148366	N	N	0	N	N
89	20240416	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2645	-20	5	-0.75	352260	133	0.26	2650	2650	2645	3460	1870	2665	2648.57	2.87	-122	2728	2696	2663	2631	2598	2680	2615	200	795	500	1910	5	1	40000000	1058	5.56	0.35	12	0.00	476.00	7521.00	3690	20230417	-28.32	2595	20230726	1.93	3440	-23.11	20240110	2630	0.57	20240415	3690	-28.32	20230417	2595	1.93	20230726	2.19	N	002200	500	200 억	1148366	N	N	0	N	N
90	20240415	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2665	-25	5	-0.93	133341050	50368	62.33	2695	2695	2630	3495	1885	2690	2647.25	2.85	6739	2746	2717	2691	2662	2636	2705	2650	200	805	500	1930	5	1	40000000	1066	5.60	0.35	12	0.13	476.00	7521.00	3690	20230417	-27.78	2595	20230726	2.70	3440	-22.53	20240110	2630	1.33	20240415	3690	-27.78	20230417	2595	2.70	20230726	2.21	N	002200	500	200 억	1141868	N	N	76	N	N
91	20240415	150125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2665	-25	5	-0.93	128274775	48462	59.97	2695	2695	2630	3495	1885	2690	2646.91	2.85	6538	2746	2717	2691	2662	2636	2705	2650	200	805	500	1930	5	1	40000000	1066	5.60	0.35	12	0.12	476.00	7521.00	3690	20230417	-27.78	2595	20230726	2.70	3440	-22.53	20240110	2630	1.33	20240415	3690	-27.78	20230417	2595	2.70	20230726	2.21	N	002200	500	200 억	1141868	N	N	76	N	N
92	20240415	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2650	-40	5	-1.49	99703665	37710	46.66	2695	2695	2630	3495	1885	2690	2643.96	2.85	1091	2746	2717	2691	2662	2636	2705	2650	200	805	500	1930	5	1	40000000	1060	5.57	0.35	12	0.09	476.00	7521.00	3690	20230417	-28.18	2595	20230726	2.12	3440	-22.97	20240110	2630	0.76	20240415	3690	-28.18	20230417	2595	2.12	20230726	2.21	N	002200	500	200 억	1141868	N	N	76	N	N
93	20240415	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	-55	5	-2.04	90502005	34227	42.35	2695	2695	2630	3495	1885	2690	2644.17	2.85	951	2746	2717	2691	2662	2636	2705	2650	200	805	500	1930	5	1	40000000	1054	5.54	0.35	12	0.09	476.00	7521.00	3690	20230417	-28.59	2595	20230726	1.54	3440	-23.40	20240110	2630	0.19	20240415	3690	-28.59	20230417	2595	1.54	20230726	2.21	N	002200	500	200 억	1141868	N	N	76	N	N
94	20240415	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2640	-50	5	-1.86	81348770	30756	38.06	2695	2695	2630	3495	1885	2690	2644.97	2.85	2406	2746	2717	2691	2662	2636	2705	2650	200	805	500	1930	5	1	40000000	1056	5.55	0.35	12	0.08	476.00	7521.00	3690	20230417	-28.46	2595	20230726	1.73	3440	-23.26	20240110	2630	0.38	20240415	3690	-28.46	20230417	2595	1.73	20230726	2.21	N	002200	500	200 억	1141868	N	N	76	N	N
95	20240415	110126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2645	-45	5	-1.67	77882320	29441	36.43	2695	2695	2630	3495	1885	2690	2645.37	2.85	1707	2746	2717	2691	2662	2636	2705	2650	200	805	500	1930	5	1	40000000	1058	5.56	0.35	12	0.07	476.00	7521.00	3690	20230417	-28.32	2595	20230726	1.93	3440	-23.11	20240110	2630	0.57	20240415	3690	-28.32	20230417	2595	1.93	20230726	2.21	N	002200	500	200 억	1141868	N	N	76	N	N
96	20240415	100126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2635	-55	5	-2.04	52608900	19840	24.55	2695	2695	2635	3495	1885	2690	2651.66	2.85	3769	2746	2717	2691	2662	2636	2705	2650	200	805	500	1930	5	1	40000000	1054	5.54	0.35	12	0.05	476.00	7521.00	3690	20230417	-28.59	2595	20230726	1.54	3440	-23.40	20240110	2635	0.00	20240415	3690	-28.59	20230417	2595	1.54	20230726	2.21	N	002200	500	200 억	1141868	N	N	76	N	N
97	20240415	090126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2680	-10	5	-0.37	2521525	936	1.16	2695	2695	2680	3495	1885	2690	2693.94	2.85	-116	2746	2717	2691	2662	2636	2705	2650	200	805	500	1930	5	1	40000000	1072	5.63	0.36	12	0.00	476.00	7521.00	3690	20230417	-27.37	2595	20230726	3.28	3440	-22.09	20240110	2665	0.56	20240412	3690	-27.37	20230417	2595	3.28	20230726	2.21	N	002200	500	200 억	1141868	N	N	76	N	N
98	20240412	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2690	-20	5	-0.74	217367175	80768	99.86	2710	2720	2665	3520	1900	2710	2691.25	2.86	-24987	2813	2761	2718	2666	2623	2740	2645	200	810	500	1950	5	1	40000000	1076	5.65	0.36	12	0.20	476.00	7521.00	3690	20230417	-27.10	2595	20230726	3.66	3440	-21.80	20240110	2665	0.94	20240412	35200	-92.36	20230412	2595	3.66	20230726	2.29	N	002200	500	200 억	1144108	N	N	76	N	N
99	20240412	150126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2680	-30	5	-1.11	188130195	69890	86.41	2710	2720	2665	3520	1900	2710	2691.80	2.86	-16390	2813	2761	2718	2666	2623	2740	2645	200	810	500	1950	5	1	40000000	1072	5.63	0.36	12	0.17	476.00	7521.00	3690	20230417	-27.37	2595	20230726	3.28	3440	-22.09	20240110	2665	0.56	20240412	35200	-92.39	20230412	2595	3.28	20230726	2.29	N	002200	500	200 억	1144108	N	N	1	N	N
100	20240412	140126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2675	-35	5	-1.29	153055520	56778	70.20	2710	2720	2665	3520	1900	2710	2695.68	2.86	-11987	2813	2761	2718	2666	2623	2740	2645	200	810	500	1950	5	1	40000000	1070	5.62	0.36	12	0.14	476.00	7521.00	3690	20230417	-27.51	2595	20230726	3.08	3440	-22.24	20240110	2665	0.38	20240412	35200	-92.40	20230412	2595	3.08	20230726	2.29	N	002200	500	200 억	1144108	N	N	1	N	N
101	20240412	130126	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	0	3	0.00	101816645	37718	46.63	2710	2720	2680	3520	1900	2710	2699.42	2.86	-6036	2813	2761	2718	2666	2623	2740	2645	200	810	500	1950	5	1	40000000	1084	5.69	0.36	12	0.09	476.00	7521.00	3690	20230417	-26.56	2595	20230726	4.43	3440	-21.22	20240110	2675	1.31	20240411	35200	-92.30	20230412	2595	4.43	20230726	2.29	N	002200	500	200 억	1144108	N	N	1	N	N
102	20240412	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2705	-5	5	-0.18	81108645	30036	37.14	2710	2720	2680	3520	1900	2710	2700.38	2.86	-6988	2813	2761	2718	2666	2623	2740	2645	200	810	500	1950	5	1	40000000	1082	5.68	0.36	12	0.08	476.00	7521.00	3690	20230417	-26.69	2595	20230726	4.24	3440	-21.37	20240110	2675	1.12	20240411	35200	-92.32	20230412	2595	4.24	20230726	2.29	N	002200	500	200 억	1144108	N	N	1	N	N
103	20240412	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	0	3	0.00	69567690	25783	31.88	2710	2720	2680	3520	1900	2710	2698.20	2.86	-5848	2813	2761	2718	2666	2623	2740	2645	200	810	500	1950	5	1	40000000	1084	5.69	0.36	12	0.06	476.00	7521.00	3690	20230417	-26.56	2595	20230726	4.43	3440	-21.22	20240110	2675	1.31	20240411	35200	-92.30	20230412	2595	4.43	20230726	2.29	N	002200	500	200 억	1144108	N	N	1	N	N
104	20240412	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	-10	5	-0.37	29080760	10786	13.34	2710	2720	2680	3520	1900	2710	2696.16	2.86	-5470	2813	2761	2718	2666	2623	2740	2645	200	810	500	1950	5	1	40000000	1080	5.67	0.36	12	0.03	476.00	7521.00	3690	20230417	-26.83	2595	20230726	4.05	3440	-21.51	20240110	2675	0.93	20240411	35200	-92.33	20230412	2595	4.05	20230726	2.29	N	002200	500	200 억	1144108	N	N	1	N	N
105	20240412	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	-10	5	-0.37	6138435	2267	2.80	2710	2720	2690	3520	1900	2710	2707.73	2.86	-928	2813	2761	2718	2666	2623	2740	2645	200	810	500	1950	5	1	40000000	1080	5.67	0.36	12	0.01	476.00	7521.00	3690	20230417	-26.83	2595	20230726	4.05	3440	-21.51	20240110	2675	0.93	20240411	35200	-92.33	20230412	2595	4.05	20230726	2.29	N	002200	500	200 억	1144108	N	N	1	N	N
106	20240411	160125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2710	-30	5	-1.09	217795325	80883	99.54	2770	2770	2675	3560	1920	2740	2692.72	2.85	2210	2816	2777	2751	2712	2686	2765	2700	200	820	500	1970	5	1	40000000	1084	5.69	0.36	12	0.20	476.00	7521.00	3690	20230417	-26.56	2595	20230726	4.43	3440	-21.22	20240110	2675	1.31	20240411	35200	-92.30	20230411	2595	4.43	20230726	2.33	N	002200	500	200 억	1141900	N	N	1	N	N
107	20240411	150128	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	-45	5	-1.64	209250030	77714	95.64	2770	2770	2675	3560	1920	2740	2692.57	2.85	2219	2816	2777	2751	2712	2686	2765	2700	200	820	500	1970	5	1	40000000	1078	5.66	0.36	12	0.19	476.00	7521.00	3690	20230417	-26.96	2595	20230726	3.85	3440	-21.66	20240110	2675	0.75	20240411	35200	-92.34	20230411	2595	3.85	20230726	2.33	N	002200	500	200 억	1141900	N	N	199	N	N
108	20240411	140130	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2690	-50	5	-1.82	198395605	73672	90.67	2770	2770	2675	3560	1920	2740	2692.96	2.85	775	2816	2777	2751	2712	2686	2765	2700	200	820	500	1970	5	1	40000000	1076	5.65	0.36	12	0.18	476.00	7521.00	3690	20230417	-27.10	2595	20230726	3.66	3440	-21.80	20240110	2675	0.56	20240411	35200	-92.36	20230411	2595	3.66	20230726	2.33	N	002200	500	200 억	1141900	N	N	199	N	N
109	20240411	130125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	-45	5	-1.64	120662235	44726	55.04	2770	2770	2680	3560	1920	2740	2697.81	2.85	-2505	2816	2777	2751	2712	2686	2765	2700	200	820	500	1970	5	1	40000000	1078	5.66	0.36	12	0.11	476.00	7521.00	3690	20230417	-26.96	2595	20230726	3.85	3440	-21.66	20240110	2680	0.56	20240411	35200	-92.34	20230411	2595	3.85	20230726	2.33	N	002200	500	200 억	1141900	N	N	199	N	N
110	20240411	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2685	-55	5	-2.01	116205555	43076	53.01	2770	2770	2680	3560	1920	2740	2697.69	2.85	-1201	2816	2777	2751	2712	2686	2765	2700	200	820	500	1970	5	1	40000000	1074	5.64	0.36	12	0.11	476.00	7521.00	3690	20230417	-27.24	2595	20230726	3.47	3440	-21.95	20240110	2680	0.19	20240411	35200	-92.37	20230411	2595	3.47	20230726	2.33	N	002200	500	200 억	1141900	N	N	199	N	N
111	20240411	110124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2695	-45	5	-1.64	109625330	40632	50.01	2770	2770	2680	3560	1920	2740	2698.00	2.85	-902	2816	2777	2751	2712	2686	2765	2700	200	820	500	1970	5	1	40000000	1078	5.66	0.36	12	0.10	476.00	7521.00	3690	20230417	-26.96	2595	20230726	3.85	3440	-21.66	20240110	2680	0.56	20240411	35200	-92.34	20230411	2595	3.85	20230726	2.33	N	002200	500	200 억	1141900	N	N	199	N	N
112	20240411	100125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	-40	5	-1.46	75488810	27950	34.40	2770	2770	2680	3560	1920	2740	2700.85	2.85	-237	2816	2777	2751	2712	2686	2765	2700	200	820	500	1970	5	1	40000000	1080	5.67	0.36	12	0.07	476.00	7521.00	3690	20230417	-26.83	2595	20230726	4.05	3440	-21.51	20240110	2680	0.75	20240411	35200	-92.33	20230411	2595	4.05	20230726	2.33	N	002200	500	200 억	1141900	N	N	199	N	N
113	20240411	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2740	0	3	0.00	5518290	1995	2.46	2770	2770	2740	3560	1920	2740	2766.06	2.85	-297	2816	2777	2751	2712	2686	2765	2700	200	820	500	1970	5	1	40000000	1096	5.76	0.36	12	0.00	476.00	7521.00	3690	20230417	-25.75	2595	20230726	5.59	3440	-20.35	20240110	2725	0.55	20240409	35200	-92.22	20230411	2595	5.59	20230726	2.33	N	002200	500	200 억	1141900	N	N	199	N	N
114	20240409	160124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2740	-35	5	-1.26	223697995	81238	89.03	2775	2790	2725	3605	1945	2775	2753.63	2.84	6221	2861	2817	2796	2752	2731	2807	2742	200	830	500	1990	5	1	40000000	1096	5.76	0.36	12	0.20	476.00	7521.00	3790	20230404	-27.70	2595	20230726	5.59	3440	-20.35	20240110	2725	0.55	20240409	35200	-92.22	20230410	2595	5.59	20230726	2.31	N	002200	500	200 억	1135056	N	N	199	N	N
115	20240409	150125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2735	-40	5	-1.44	210505020	76424	83.76	2775	2790	2725	3605	1945	2775	2754.44	2.84	7317	2861	2817	2796	2752	2731	2807	2742	200	830	500	1990	5	1	40000000	1094	5.75	0.36	12	0.19	476.00	7521.00	3790	20230404	-27.84	2595	20230726	5.39	3440	-20.49	20240110	2725	0.37	20240409	35200	-92.23	20230410	2595	5.39	20230726	2.31	N	002200	500	200 억	1135056	N	N	0	N	N
116	20240409	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2740	-35	5	-1.26	201360960	73087	80.10	2775	2790	2725	3605	1945	2775	2755.09	2.84	8893	2861	2817	2796	2752	2731	2807	2742	200	830	500	1990	5	1	40000000	1096	5.76	0.36	12	0.18	476.00	7521.00	3790	20230404	-27.70	2595	20230726	5.59	3440	-20.35	20240110	2725	0.55	20240409	35200	-92.22	20230410	2595	5.59	20230726	2.31	N	002200	500	200 억	1135056	N	N	0	N	N
117	20240409	130125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2740	-35	5	-1.26	185313305	67230	73.68	2775	2790	2725	3605	1945	2775	2756.41	2.84	9483	2861	2817	2796	2752	2731	2807	2742	200	830	500	1990	5	1	40000000	1096	5.76	0.36	12	0.17	476.00	7521.00	3790	20230404	-27.70	2595	20230726	5.59	3440	-20.35	20240110	2725	0.55	20240409	35200	-92.22	20230410	2595	5.59	20230726	2.31	N	002200	500	200 억	1135056	N	N	0	N	N
118	20240409	120124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2735	-40	5	-1.44	180042765	65308	71.58	2775	2790	2725	3605	1945	2775	2756.83	2.84	10484	2861	2817	2796	2752	2731	2807	2742	200	830	500	1990	5	1	40000000	1094	5.75	0.36	12	0.16	476.00	7521.00	3790	20230404	-27.84	2595	20230726	5.39	3440	-20.49	20240110	2725	0.37	20240409	35200	-92.23	20230410	2595	5.39	20230726	2.31	N	002200	500	200 억	1135056	N	N	0	N	N
119	20240409	110125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2760	-15	5	-0.54	108745565	39281	43.05	2775	2790	2750	3605	1945	2775	2768.40	2.84	8924	2861	2817	2796	2752	2731	2807	2742	200	830	500	1990	5	1	40000000	1104	5.80	0.37	12	0.10	476.00	7521.00	3790	20230404	-27.18	2595	20230726	6.36	3440	-19.77	20240110	2750	0.36	20240409	35200	-92.16	20230410	2595	6.36	20230726	2.31	N	002200	500	200 억	1135056	N	N	0	N	N
120	20240409	100124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2775	0	3	0.00	61870190	22325	24.47	2775	2790	2750	3605	1945	2775	2771.34	2.84	7263	2861	2817	2796	2752	2731	2807	2742	200	830	500	1990	5	1	40000000	1110	5.83	0.37	12	0.06	476.00	7521.00	3790	20230404	-26.78	2595	20230726	6.94	3440	-19.33	20240110	2750	0.91	20240409	35200	-92.12	20230410	2595	6.94	20230726	2.31	N	002200	500	200 억	1135056	N	N	0	N	N
121	20240409	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2775	0	3	0.00	219225	79	0.09	2775	2775	2775	3605	1945	2775	2775.00	2.84	31	2861	2817	2796	2752	2731	2807	2742	200	830	500	1990	5	1	40000000	1110	5.83	0.37	12	0.00	476.00	7521.00	3790	20230404	-26.78	2595	20230726	6.94	3440	-19.33	20240110	2775	0.00	20240409	35200	-92.12	20230410	2595	6.94	20230726	2.31	N	002200	500	200 억	1135056	N	N	0	N	N
122	20240408	160124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2775	-60	5	-2.12	253777395	91004	170.74	2825	2840	2775	3685	1985	2835	2788.92	2.81	6963	2878	2856	2838	2816	2798	2847	2807	200	850	500	2040	5	1	40000000	1110	5.83	0.37	12	0.23	476.00	7521.00	3790	20230404	-26.78	2595	20230726	6.94	3440	-19.33	20240110	2775	0.00	20240408	35200	-92.12	20230410	2595	6.94	20230726	2.27	N	002200	500	200 억	1124874	N	N	452	N	N
123	20240408	150125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2780	-55	5	-1.94	238637830	85552	160.51	2825	2840	2775	3685	1985	2835	2789.39	2.81	6963	2878	2856	2838	2816	2798	2847	2807	200	850	500	2040	5	1	40000000	1112	5.84	0.37	12	0.21	476.00	7521.00	3790	20230404	-26.65	2595	20230726	7.13	3440	-19.19	20240110	2775	0.18	20240408	35200	-92.10	20230410	2595	7.13	20230726	2.27	N	002200	500	200 억	1124874	N	N	452	N	N
124	20240408	140125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2780	-55	5	-1.94	226127865	81055	152.07	2825	2840	2775	3685	1985	2835	2789.81	2.81	7438	2878	2856	2838	2816	2798	2847	2807	200	850	500	2040	5	1	40000000	1112	5.84	0.37	12	0.20	476.00	7521.00	3790	20230404	-26.65	2595	20230726	7.13	3440	-19.19	20240110	2775	0.18	20240408	35200	-92.10	20230410	2595	7.13	20230726	2.27	N	002200	500	200 억	1124874	N	N	452	N	N
125	20240408	130124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2785	-50	5	-1.76	220063625	78878	147.99	2825	2840	2775	3685	1985	2835	2789.92	2.81	7458	2878	2856	2838	2816	2798	2847	2807	200	850	500	2040	5	1	40000000	1114	5.85	0.37	12	0.20	476.00	7521.00	3790	20230404	-26.52	2595	20230726	7.32	3440	-19.04	20240110	2775	0.36	20240408	35200	-92.09	20230410	2595	7.32	20230726	2.27	N	002200	500	200 억	1124874	N	N	452	N	N
126	20240408	120125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2775	-60	5	-2.12	212884955	76303	143.15	2825	2840	2775	3685	1985	2835	2789.99	2.81	6946	2878	2856	2838	2816	2798	2847	2807	200	850	500	2040	5	1	40000000	1110	5.83	0.37	12	0.19	476.00	7521.00	3790	20230404	-26.78	2595	20230726	6.94	3440	-19.33	20240110	2775	0.00	20240408	35200	-92.12	20230410	2595	6.94	20230726	2.27	N	002200	500	200 억	1124874	N	N	452	N	N
127	20240408	110124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2785	-50	5	-1.76	163665280	58584	109.91	2825	2840	2775	3685	1985	2835	2793.69	2.81	5851	2878	2856	2838	2816	2798	2847	2807	200	850	500	2040	5	1	40000000	1114	5.85	0.37	12	0.15	476.00	7521.00	3790	20230404	-26.52	2595	20230726	7.32	3440	-19.04	20240110	2775	0.36	20240408	35200	-92.09	20230410	2595	7.32	20230726	2.27	N	002200	500	200 억	1124874	N	N	452	N	N
128	20240408	100124	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2795	-40	5	-1.41	84505700	30156	56.58	2825	2840	2785	3685	1985	2835	2802.28	2.81	-248	2878	2856	2838	2816	2798	2847	2807	200	850	500	2040	5	1	40000000	1118	5.87	0.37	12	0.08	476.00	7521.00	3790	20230404	-26.25	2595	20230726	7.71	3440	-18.75	20240110	2785	0.36	20240408	35200	-92.06	20230410	2595	7.71	20230726	2.27	N	002200	500	200 억	1124874	N	N	452	N	N
129	20240408	090125	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2835	0	3	0.00	10599305	3747	7.03	2825	2835	2825	3685	1985	2835	2828.74	2.81	1404	2878	2856	2838	2816	2798	2847	2807	200	850	500	2040	5	1	40000000	1134	5.96	0.38	12	0.01	476.00	7521.00	3790	20230404	-25.20	2595	20230726	9.25	3440	-17.59	20240110	2800	1.25	20240403	35200	-91.95	20230410	2595	9.25	20230726	2.27	N	002200	500	200 억	1124874	N	N	452	N	N
130	20240405	160124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2835	-15	5	-0.53	151340395	53301	78.10	2850	2860	2820	3705	1995	2850	2839.35	2.82	-1882	2913	2881	2863	2831	2813	2872	2822	200	855	500	2050	5	1	40000000	1134	5.96	0.38	12	0.13	476.00	7521.00	3790	20230404	-25.20	2595	20230726	9.25	3440	-17.59	20240110	2800	1.25	20240403	36450	-92.22	20230405	2595	9.25	20230726	2.29	N	002200	500	200 억	1126499	N	N	452	N	N
131	20240405	150124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2825	-25	5	-0.88	142871620	50309	73.72	2850	2860	2820	3705	1995	2850	2839.88	2.82	-2053	2913	2881	2863	2831	2813	2872	2822	200	855	500	2050	5	1	40000000	1130	5.93	0.38	12	0.13	476.00	7521.00	3790	20230404	-25.46	2595	20230726	8.86	3440	-17.88	20240110	2800	0.89	20240403	36450	-92.25	20230405	2595	8.86	20230726	2.29	N	002200	500	200 억	1126499	N	N	6	N	N
132	20240405	140125	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2845	-5	5	-0.18	100030210	35177	51.55	2850	2860	2820	3705	1995	2850	2843.63	2.82	-5451	2913	2881	2863	2831	2813	2872	2822	200	855	500	2050	5	1	40000000	1138	5.98	0.38	12	0.09	476.00	7521.00	3790	20230404	-24.93	2595	20230726	9.63	3440	-17.30	20240110	2800	1.61	20240403	36450	-92.19	20230405	2595	9.63	20230726	2.29	N	002200	500	200 억	1126499	N	N	6	N	N
133	20240405	130124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2850	0	3	0.00	76920175	27062	39.65	2850	2860	2820	3705	1995	2850	2842.37	2.82	-4650	2913	2881	2863	2831	2813	2872	2822	200	855	500	2050	5	1	40000000	1140	5.99	0.38	12	0.07	476.00	7521.00	3790	20230404	-24.80	2595	20230726	9.83	3440	-17.15	20240110	2800	1.79	20240403	36450	-92.18	20230405	2595	9.83	20230726	2.29	N	002200	500	200 억	1126499	N	N	6	N	N
134	20240405	120125	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2840	-10	5	-0.35	54770395	19289	28.26	2850	2860	2820	3705	1995	2850	2839.46	2.82	-3848	2913	2881	2863	2831	2813	2872	2822	200	855	500	2050	5	1	40000000	1136	5.97	0.38	12	0.05	476.00	7521.00	3790	20230404	-25.07	2595	20230726	9.44	3440	-17.44	20240110	2800	1.43	20240403	36450	-92.21	20230405	2595	9.44	20230726	2.29	N	002200	500	200 억	1126499	N	N	6	N	N
135	20240405	110124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2825	-25	5	-0.88	51109100	17997	26.37	2850	2860	2820	3705	1995	2850	2839.87	2.82	-2942	2913	2881	2863	2831	2813	2872	2822	200	855	500	2050	5	1	40000000	1130	5.93	0.38	12	0.04	476.00	7521.00	3790	20230404	-25.46	2595	20230726	8.86	3440	-17.88	20240110	2800	0.89	20240403	36450	-92.25	20230405	2595	8.86	20230726	2.29	N	002200	500	200 억	1126499	N	N	6	N	N
136	20240405	100122	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2845	-5	5	-0.18	15718385	5547	8.13	2850	2860	2820	3705	1995	2850	2833.67	2.82	-1557	2913	2881	2863	2831	2813	2872	2822	200	855	500	2050	5	1	40000000	1138	5.98	0.38	12	0.01	476.00	7521.00	3790	20230404	-24.93	2595	20230726	9.63	3440	-17.30	20240110	2800	1.61	20240403	36450	-92.19	20230405	2595	9.63	20230726	2.29	N	002200	500	200 억	1126499	N	N	6	N	N
137	20240405	090125	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2850	0	3	0.00	382020	134	0.20	2850	2860	2850	3705	1995	2850	2850.90	2.82	78	2913	2881	2863	2831	2813	2872	2822	200	855	500	2050	5	1	40000000	1140	5.99	0.38	12	0.00	476.00	7521.00	3790	20230404	-24.80	2595	20230726	9.83	3440	-17.15	20240110	2800	1.79	20240403	36450	-92.18	20230405	2595	9.83	20230726	2.29	N	002200	500	200 억	1126499	N	N	6	N	N
138	20240404	160124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2850	-50	5	-1.72	195402745	68241	118.39	2875	2895	2845	3770	2030	2900	2863.51	2.83	-6679	2993	2946	2873	2826	2753	2910	2790	200	870	500	2080	5	1	40000000	1140	5.99	0.38	12	0.17	476.00	7521.00	3790	20230404	-24.80	2595	20230726	9.83	3440	-17.15	20240110	2800	1.79	20240403	37900	-92.48	20230404	2595	9.83	20230726	2.30	N	002200	500	200 억	1133208	N	N	6	N	N
139	20240404	150124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2855	-45	5	-1.55	191903640	67014	116.26	2875	2895	2845	3770	2030	2900	2863.64	2.83	-6421	2993	2946	2873	2826	2753	2910	2790	200	870	500	2080	5	1	40000000	1142	6.00	0.38	12	0.17	476.00	7521.00	3790	20230404	-24.67	2595	20230726	10.02	3440	-17.01	20240110	2800	1.96	20240403	37900	-92.47	20230404	2595	10.02	20230726	2.30	N	002200	500	200 억	1133208	N	N	14	N	N
140	20240404	140124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2860	-40	5	-1.38	174401700	60895	105.64	2875	2895	2845	3770	2030	2900	2863.97	2.83	-2134	2993	2946	2873	2826	2753	2910	2790	200	870	500	2080	5	1	40000000	1144	6.01	0.38	12	0.15	476.00	7521.00	3790	20230404	-24.54	2595	20230726	10.21	3440	-16.86	20240110	2800	2.14	20240403	37900	-92.45	20230404	2595	10.21	20230726	2.30	N	002200	500	200 억	1133208	N	N	14	N	N
141	20240404	130123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2845	-55	5	-1.90	163331390	57016	98.91	2875	2895	2845	3770	2030	2900	2864.66	2.83	-1181	2993	2946	2873	2826	2753	2910	2790	200	870	500	2080	5	1	40000000	1138	5.98	0.38	12	0.14	476.00	7521.00	3790	20230404	-24.93	2595	20230726	9.63	3440	-17.30	20240110	2800	1.61	20240403	37900	-92.49	20230404	2595	9.63	20230726	2.30	N	002200	500	200 억	1133208	N	N	14	N	N
142	20240404	120123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2865	-35	5	-1.21	74182820	25794	44.75	2875	2895	2865	3770	2030	2900	2875.97	2.83	-3240	2993	2946	2873	2826	2753	2910	2790	200	870	500	2080	5	1	40000000	1146	6.02	0.38	12	0.06	476.00	7521.00	3790	20230404	-24.41	2595	20230726	10.40	3440	-16.72	20240110	2800	2.32	20240403	37900	-92.44	20230404	2595	10.40	20230726	2.30	N	002200	500	200 억	1133208	N	N	14	N	N
143	20240404	110124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2875	-25	5	-0.86	29315000	10174	17.65	2875	2895	2875	3770	2030	2900	2881.36	2.83	-2614	2993	2946	2873	2826	2753	2910	2790	200	870	500	2080	5	1	40000000	1150	6.04	0.38	12	0.03	476.00	7521.00	3790	20230404	-24.14	2595	20230726	10.79	3440	-16.42	20240110	2800	2.68	20240403	37900	-92.41	20230404	2595	10.79	20230726	2.30	N	002200	500	200 억	1133208	N	N	14	N	N
144	20240404	100124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2880	-20	5	-0.69	20425850	7087	12.29	2875	2895	2875	3770	2030	2900	2882.16	2.83	-1511	2993	2946	2873	2826	2753	2910	2790	200	870	500	2080	5	1	40000000	1152	6.05	0.38	12	0.02	476.00	7521.00	3790	20230404	-24.01	2595	20230726	10.98	3440	-16.28	20240110	2800	2.86	20240403	37900	-92.40	20230404	2595	10.98	20230726	2.30	N	002200	500	200 억	1133208	N	N	14	N	N
145	20240404	090123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2895	-5	5	-0.17	339670	118	0.20	2875	2895	2875	3770	2030	2900	2878.56	2.83	10	2993	2946	2873	2826	2753	2910	2790	200	870	500	2080	5	1	40000000	1158	6.08	0.38	12	0.00	476.00	7521.00	3790	20230404	-23.61	2595	20230726	11.56	3440	-15.84	20240110	2800	3.39	20240403	37900	-92.36	20230404	2595	11.56	20230726	2.30	N	002200	500	200 억	1133208	N	N	14	N	N
146	20240403	160124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	-10	5	-0.34	165402005	57613	137.78	2910	2920	2800	3780	2040	2910	2870.91	2.86	-7170	2966	2937	2911	2882	2856	2952	2897	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.14	476.00	7521.00	3790	20230404	-23.48	2595	20230726	11.75	3440	-15.70	20240110	2800	3.57	20240403	37900	-92.35	20230404	2595	11.75	20230726	2.33	N	002200	500	200 억	1142435	N	N	14	N	N
147	20240403	150123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	-10	5	-0.34	156598340	54570	130.51	2910	2920	2800	3780	2040	2910	2869.68	2.86	-5971	2966	2937	2911	2882	2856	2952	2897	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.14	476.00	7521.00	3790	20230404	-23.48	2595	20230726	11.75	3440	-15.70	20240110	2800	3.57	20240403	37900	-92.35	20230404	2595	11.75	20230726	2.33	N	002200	500	200 억	1142435	N	N	69	N	N
148	20240403	140123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2885	-25	5	-0.86	146638905	51120	122.26	2910	2920	2800	3780	2040	2910	2868.52	2.86	-5741	2966	2937	2911	2882	2856	2952	2897	200	870	500	2090	5	1	40000000	1154	6.06	0.38	12	0.13	476.00	7521.00	3790	20230404	-23.88	2595	20230726	11.18	3440	-16.13	20240110	2800	3.04	20240403	37900	-92.39	20230404	2595	11.18	20230726	2.33	N	002200	500	200 억	1142435	N	N	69	N	N
149	20240403	130123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2885	-25	5	-0.86	125795580	43875	104.93	2910	2920	2800	3780	2040	2910	2867.14	2.86	-5337	2966	2937	2911	2882	2856	2952	2897	200	870	500	2090	5	1	40000000	1154	6.06	0.38	12	0.11	476.00	7521.00	3790	20230404	-23.88	2595	20230726	11.18	3440	-16.13	20240110	2800	3.04	20240403	37900	-92.39	20230404	2595	11.18	20230726	2.33	N	002200	500	200 억	1142435	N	N	69	N	N
150	20240403	120123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2875	-35	5	-1.20	123056850	42924	102.65	2910	2920	2800	3780	2040	2910	2866.85	2.86	-4682	2966	2937	2911	2882	2856	2952	2897	200	870	500	2090	5	1	40000000	1150	6.04	0.38	12	0.11	476.00	7521.00	3790	20230404	-24.14	2595	20230726	10.79	3440	-16.42	20240110	2800	2.68	20240403	37900	-92.41	20230404	2595	10.79	20230726	2.33	N	002200	500	200 억	1142435	N	N	69	N	N
151	20240403	110124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	-10	5	-0.34	112465055	39245	93.86	2910	2920	2800	3780	2040	2910	2865.72	2.86	-5198	2966	2937	2911	2882	2856	2952	2897	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	2800	3.57	20240403	37900	-92.35	20230404	2595	11.75	20230726	2.33	N	002200	500	200 억	1142435	N	N	69	N	N
152	20240403	100123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2875	-35	5	-1.20	85615285	29950	71.63	2910	2920	2800	3780	2040	2910	2858.61	2.86	-4362	2966	2937	2911	2882	2856	2952	2897	200	870	500	2090	5	1	40000000	1150	6.04	0.38	12	0.07	476.00	7521.00	3790	20230404	-24.14	2595	20230726	10.79	3440	-16.42	20240110	2800	2.68	20240403	37900	-92.41	20230404	2595	10.79	20230726	2.33	N	002200	500	200 억	1142435	N	N	69	N	N
153	20240403	090124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2905	-5	5	-0.17	741925	255	0.61	2910	2920	2905	3780	2040	2910	2909.51	2.86	-48	2966	2937	2911	2882	2856	2952	2897	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	2.33	N	002200	500	200 억	1142435	N	N	69	N	N
154	20240402	160122	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2910	10	2	0.34	121272830	41740	92.04	2900	2940	2885	3770	2030	2900	2905.43	2.85	742	2933	2916	2898	2881	2863	2925	2890	200	870	500	2080	5	1	40000000	1164	6.11	0.39	12	0.10	476.00	7521.00	3790	20230404	-23.22	2595	20230726	12.14	3440	-15.41	20240110	2875	1.22	20240328	37900	-92.32	20230404	2595	12.14	20230726	2.43	N	002200	500	200 억	1141587	N	N	69	N	N
155	20240402	150123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2910	10	2	0.34	113903870	39207	86.46	2900	2940	2885	3770	2030	2900	2905.19	2.85	1406	2933	2916	2898	2881	2863	2925	2890	200	870	500	2080	5	1	40000000	1164	6.11	0.39	12	0.10	476.00	7521.00	3790	20230404	-23.22	2595	20230726	12.14	3440	-15.41	20240110	2875	1.22	20240328	37900	-92.32	20230404	2595	12.14	20230726	2.43	N	002200	500	200 억	1141587	N	N	0	N	N
156	20240402	140124	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2905	5	2	0.17	101342590	34888	76.93	2900	2940	2885	3770	2030	2900	2904.80	2.85	3228	2933	2916	2898	2881	2863	2925	2890	200	870	500	2080	5	1	40000000	1162	6.10	0.39	12	0.09	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	2.43	N	002200	500	200 억	1141587	N	N	0	N	N
157	20240402	130123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	0	3	0.00	69650735	23976	52.87	2900	2940	2885	3770	2030	2900	2905.02	2.85	3775	2933	2916	2898	2881	2863	2925	2890	200	870	500	2080	5	1	40000000	1160	6.09	0.39	12	0.06	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	2.43	N	002200	500	200 억	1141587	N	N	0	N	N
158	20240402	120123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2915	15	2	0.52	60090975	20684	45.61	2900	2940	2885	3770	2030	2900	2905.19	2.85	4158	2933	2916	2898	2881	2863	2925	2890	200	870	500	2080	5	1	40000000	1166	6.12	0.39	12	0.05	476.00	7521.00	3790	20230404	-23.09	2595	20230726	12.33	3440	-15.26	20240110	2875	1.39	20240328	37900	-92.31	20230404	2595	12.33	20230726	2.43	N	002200	500	200 억	1141587	N	N	0	N	N
159	20240402	110123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2920	20	2	0.69	54435445	18747	41.34	2900	2940	2885	3770	2030	2900	2903.69	2.85	4193	2933	2916	2898	2881	2863	2925	2890	200	870	500	2080	5	1	40000000	1168	6.13	0.39	12	0.05	476.00	7521.00	3790	20230404	-22.96	2595	20230726	12.52	3440	-15.12	20240110	2875	1.57	20240328	37900	-92.30	20230404	2595	12.52	20230726	2.43	N	002200	500	200 억	1141587	N	N	0	N	N
160	20240402	100123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2920	20	2	0.69	49752565	17138	37.79	2900	2940	2885	3770	2030	2900	2903.06	2.85	5073	2933	2916	2898	2881	2863	2925	2890	200	870	500	2080	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	2875	1.57	20240328	37900	-92.30	20230404	2595	12.52	20230726	2.43	N	002200	500	200 억	1141587	N	N	0	N	N
161	20240402	090122	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2920	20	2	0.69	1311260	452	1.00	2900	2920	2900	3770	2030	2900	2901.02	2.85	-49	2933	2916	2898	2881	2863	2925	2890	200	870	500	2080	5	1	40000000	1168	6.13	0.39	12	0.00	476.00	7521.00	3790	20230404	-22.96	2595	20230726	12.52	3440	-15.12	20240110	2875	1.57	20240328	37900	-92.30	20230404	2595	12.52	20230726	2.43	N	002200	500	200 억	1141587	N	N	0	N	N
162	20240401	160123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	-5	5	-0.17	131475310	45349	84.73	2880	2915	2880	3775	2035	2905	2899.19	2.84	610	2945	2925	2900	2880	2855	2927	2882	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.11	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	2.46	N	002200	500	200 억	1137144	N	N	1	N	N
163	20240401	150122	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	-5	5	-0.17	121316930	41845	78.19	2880	2915	2880	3775	2035	2905	2899.20	2.84	1664	2945	2925	2900	2880	2855	2927	2882	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	2.46	N	002200	500	200 억	1137144	N	N	1	N	N
164	20240401	140123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	-5	5	-0.17	104882100	36182	67.61	2880	2915	2880	3775	2035	2905	2898.74	2.84	1054	2945	2925	2900	2880	2855	2927	2882	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.09	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	2.46	N	002200	500	200 억	1137144	N	N	1	N	N
165	20240401	130122	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	-5	5	-0.17	99063475	34176	63.86	2880	2915	2880	3775	2035	2905	2898.63	2.84	765	2945	2925	2900	2880	2855	2927	2882	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.09	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	2.46	N	002200	500	200 억	1137144	N	N	1	N	N
166	20240401	120123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2900	-5	5	-0.17	97288680	33564	62.71	2880	2915	2880	3775	2035	2905	2898.60	2.84	765	2945	2925	2900	2880	2855	2927	2882	200	870	500	2090	5	1	40000000	1160	6.09	0.39	12	0.08	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	2.46	N	002200	500	200 억	1137144	N	N	1	N	N
167	20240401	110123	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2905	0	3	0.00	74387805	25663	47.95	2880	2915	2880	3775	2035	2905	2898.64	2.84	1088	2945	2925	2900	2880	2855	2927	2882	200	870	500	2090	5	1	40000000	1162	6.10	0.39	12	0.06	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	2.46	N	002200	500	200 억	1137144	N	N	1	N	N
168	20240401	100122	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2910	5	2	0.17	68834710	23750	44.38	2880	2915	2880	3775	2035	2905	2898.30	2.84	1513	2945	2925	2900	2880	2855	2927	2882	200	870	500	2090	5	1	40000000	1164	6.11	0.39	12	0.06	476.00	7521.00	3790	20230404	-23.22	2595	20230726	12.14	3440	-15.41	20240110	2875	1.22	20240328	37900	-92.32	20230404	2595	12.14	20230726	2.46	N	002200	500	200 억	1137144	N	N	1	N	N
169	20240401	090122	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2890	-15	5	-0.52	15552020	5400	10.09	2880	2890	2880	3775	2035	2905	2880.00	2.84	-307	2945	2925	2900	2880	2855	2927	2882	200	870	500	2090	5	1	40000000	1156	6.07	0.38	12	0.01	476.00	7521.00	3790	20230404	-23.75	2595	20230726	11.37	3440	-15.99	20240110	2875	0.52	20240328	37900	-92.37	20230404	2595	11.37	20230726	2.46	N	002200	500	200 억	1137144	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History