KissMeData/006740/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1418	-74	5	-4.96	2262660728	1573700	61.81	1478	1488	1409	1939	1045	1492	1437.80	0.35	353689	1588	1540	1514	1466	1440	1527	1453	244	447	500	920	1	1	46482148	659	-12.55	0.53	12	3.39	-113.00	2654.00	49450	20231017	-97.13	1207	20240911	17.48	2850	-50.25	20240109	1207	17.48	20240911	49450	-97.13	20231017	1207	17.48	20240911	0.69	N	006740	500	243 억	160734	N	N	1	N	N
3	20240930	150226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1419	-73	5	-4.89	2199155118	1528951	60.05	1478	1488	1409	1939	1045	1492	1438.32	0.35	346376	1588	1540	1514	1466	1440	1527	1453	244	447	500	920	1	1	46482148	660	-12.56	0.53	12	3.29	-113.00	2654.00	49450	20231017	-97.13	1207	20240911	17.56	2850	-50.21	20240109	1207	17.56	20240911	49450	-97.13	20231017	1207	17.56	20240911	0.69	N	006740	500	243 억	160734	N	N	19	N	N
4	20240930	140225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1424	-68	5	-4.56	1675542664	1158404	45.49	1478	1488	1419	1939	1045	1492	1446.40	0.35	226798	1588	1540	1514	1466	1440	1527	1453	244	447	500	920	1	1	46482148	662	-12.60	0.54	12	2.49	-113.00	2654.00	49450	20231017	-97.12	1207	20240911	17.98	2850	-50.04	20240109	1207	17.98	20240911	49450	-97.12	20231017	1207	17.98	20240911	0.69	N	006740	500	243 억	160734	N	N	19	N	N
5	20240930	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1430	-62	5	-4.16	1449637697	999679	39.26	1478	1488	1421	1939	1045	1492	1450.08	0.35	231991	1588	1540	1514	1466	1440	1527	1453	244	447	500	920	1	1	46482148	665	-12.65	0.54	12	2.15	-113.00	2654.00	49450	20231017	-97.11	1207	20240911	18.48	2850	-49.82	20240109	1207	18.48	20240911	49450	-97.11	20231017	1207	18.48	20240911	0.69	N	006740	500	243 억	160734	N	N	19	N	N
6	20240930	120225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1441	-51	5	-3.42	1059532442	727225	28.56	1478	1488	1432	1939	1045	1492	1456.92	0.35	167008	1588	1540	1514	1466	1440	1527	1453	244	447	500	920	1	1	46482148	670	-12.75	0.54	12	1.56	-113.00	2654.00	49450	20231017	-97.09	1207	20240911	19.39	2850	-49.44	20240109	1207	19.39	20240911	49450	-97.09	20231017	1207	19.39	20240911	0.69	N	006740	500	243 억	160734	N	N	19	N	N
7	20240930	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1438	-54	5	-3.62	938063773	642773	25.24	1478	1488	1433	1939	1045	1492	1459.37	0.35	145572	1588	1540	1514	1466	1440	1527	1453	244	447	500	920	1	1	46482148	668	-12.73	0.54	12	1.38	-113.00	2654.00	49450	20231017	-97.09	1207	20240911	19.14	2850	-49.54	20240109	1207	19.14	20240911	49450	-97.09	20231017	1207	19.14	20240911	0.69	N	006740	500	243 억	160734	N	N	19	N	N
8	20240930	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1468	-24	5	-1.61	471109490	320196	12.58	1478	1488	1460	1939	1045	1492	1471.28	0.35	82502	1588	1540	1514	1466	1440	1527	1453	244	447	500	920	1	1	46482148	682	-12.99	0.55	12	0.69	-113.00	2654.00	49450	20231017	-97.03	1207	20240911	21.62	2850	-48.49	20240109	1207	21.62	20240911	49450	-97.03	20231017	1207	21.62	20240911	0.69	N	006740	500	243 억	160734	N	N	19	N	N
9	20240930	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1472	-20	5	-1.34	79373044	53772	2.11	1478	1484	1472	1939	1045	1492	1475.92	0.35	15184	1588	1540	1514	1466	1440	1527	1453	244	447	500	920	1	1	46482148	684	-13.03	0.55	12	0.12	-113.00	2654.00	49450	20231017	-97.02	1207	20240911	21.96	2850	-48.35	20240109	1207	21.96	20240911	49450	-97.02	20231017	1207	21.96	20240911	0.69	N	006740	500	243 억	160734	N	N	19	N	N
10	20240927	160224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1492	-41	5	-2.67	3823603330	2511198	84.63	1546	1562	1488	1992	1074	1533	1522.68	1.09	-345283	1689	1611	1567	1489	1445	1589	1467	244	459	500	950	1	1	46482148	694	-13.20	0.56	12	5.40	-113.00	2654.00	49450	20231017	-96.98	1207	20240911	23.61	2850	-47.65	20240109	1207	23.61	20240911	49450	-96.98	20231017	1207	23.61	20240911	0.42	N	006740	500	243 억	506363	N	N	19	N	N
11	20240927	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1498	-35	5	-2.28	3684067195	2417939	81.48	1546	1562	1488	1992	1074	1533	1523.64	1.09	-353831	1689	1611	1567	1489	1445	1589	1467	244	459	500	950	1	1	46482148	696	-13.26	0.56	12	5.20	-113.00	2654.00	49450	20231017	-96.97	1207	20240911	24.11	2850	-47.44	20240109	1207	24.11	20240911	49450	-96.97	20231017	1207	24.11	20240911	0.42	N	006740	500	243 억	506363	N	N	16	N	N
12	20240927	140225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1501	-32	5	-2.09	3238486754	2120431	71.46	1546	1562	1500	1992	1074	1533	1527.28	1.09	-285389	1689	1611	1567	1489	1445	1589	1467	244	459	500	950	1	1	46482148	698	-13.28	0.57	12	4.56	-113.00	2654.00	49450	20231017	-96.96	1207	20240911	24.36	2850	-47.33	20240109	1207	24.36	20240911	49450	-96.96	20231017	1207	24.36	20240911	0.42	N	006740	500	243 억	506363	N	N	16	N	N
13	20240927	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1504	-29	5	-1.89	3107533148	2033265	68.52	1546	1562	1500	1992	1074	1533	1528.35	1.09	-291143	1689	1611	1567	1489	1445	1589	1467	244	459	500	950	1	1	46482148	699	-13.31	0.57	12	4.37	-113.00	2654.00	49450	20231017	-96.96	1207	20240911	24.61	2850	-47.23	20240109	1207	24.61	20240911	49450	-96.96	20231017	1207	24.61	20240911	0.42	N	006740	500	243 억	506363	N	N	16	N	N
14	20240927	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1501	-32	5	-2.09	2999173712	1961130	66.09	1546	1562	1500	1992	1074	1533	1529.31	1.09	-288438	1689	1611	1567	1489	1445	1589	1467	244	459	500	950	1	1	46482148	698	-13.28	0.57	12	4.22	-113.00	2654.00	49450	20231017	-96.96	1207	20240911	24.36	2850	-47.33	20240109	1207	24.36	20240911	49450	-96.96	20231017	1207	24.36	20240911	0.42	N	006740	500	243 억	506363	N	N	16	N	N
15	20240927	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1502	-31	5	-2.02	2810547712	1835550	61.86	1546	1562	1502	1992	1074	1533	1531.17	1.09	-282673	1689	1611	1567	1489	1445	1589	1467	244	459	500	950	1	1	46482148	698	-13.29	0.57	12	3.95	-113.00	2654.00	49450	20231017	-96.96	1207	20240911	24.44	2850	-47.30	20240109	1207	24.44	20240911	49450	-96.96	20231017	1207	24.44	20240911	0.42	N	006740	500	243 억	506363	N	N	16	N	N
16	20240927	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1512	-21	5	-1.37	2535796569	1653298	55.72	1546	1562	1506	1992	1074	1533	1533.78	1.09	-291186	1689	1611	1567	1489	1445	1589	1467	244	459	500	950	1	1	46482148	703	-13.38	0.57	12	3.56	-113.00	2654.00	49450	20231017	-96.94	1207	20240911	25.27	2850	-46.95	20240109	1207	25.27	20240911	49450	-96.94	20231017	1207	25.27	20240911	0.42	N	006740	500	243 억	506363	N	N	16	N	N
17	20240927	090225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1538	5	2	0.33	355473151	231453	7.80	1546	1558	1508	1992	1074	1533	1535.83	1.09	-68886	1689	1611	1567	1489	1445	1589	1467	244	459	500	950	1	1	46482148	715	-13.61	0.58	12	0.50	-113.00	2654.00	49450	20231017	-96.89	1207	20240911	27.42	2850	-46.04	20240109	1207	27.42	20240911	49450	-96.89	20231017	1207	27.42	20240911	0.42	N	006740	500	243 억	506363	N	N	16	N	N
18	20240926	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1533	-2	5	-0.13	4530036951	2898328	27.41	1560	1645	1523	1995	1075	1535	1562.98	1.15	-39882	2022	1778	1656	1412	1290	1717	1351	244	460	500	950	1	1	46482148	713	-13.57	0.58	12	6.24	-113.00	2654.00	49450	20231017	-96.90	1207	20240911	27.01	2850	-46.21	20240109	1207	27.01	20240911	49450	-96.90	20231017	1207	27.01	20240911	0.45	N	006740	500	243 억	536529	N	N	16	N	N
19	20240926	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1538	3	2	0.20	4337351833	2772667	26.23	1560	1645	1523	1995	1075	1535	1564.32	1.15	-60553	2022	1778	1656	1412	1290	1717	1351	244	460	500	950	1	1	46482148	715	-13.61	0.58	12	5.97	-113.00	2654.00	49450	20231017	-96.89	1207	20240911	27.42	2850	-46.04	20240109	1207	27.42	20240911	49450	-96.89	20231017	1207	27.42	20240911	0.45	N	006740	500	243 억	536529	N	N	14	N	N
20	20240926	140224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1542	7	2	0.46	4105963881	2622206	24.80	1560	1645	1523	1995	1075	1535	1565.84	1.15	-75493	2022	1778	1656	1412	1290	1717	1351	244	460	500	950	1	1	46482148	717	-13.65	0.58	12	5.64	-113.00	2654.00	49450	20231017	-96.88	1207	20240911	27.75	2850	-45.89	20240109	1207	27.75	20240911	49450	-96.88	20231017	1207	27.75	20240911	0.45	N	006740	500	243 억	536529	N	N	14	N	N
21	20240926	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1540	5	2	0.33	3843431422	2451423	23.19	1560	1645	1523	1995	1075	1535	1567.84	1.15	-86850	2022	1778	1656	1412	1290	1717	1351	244	460	500	950	1	1	46482148	716	-13.63	0.58	12	5.27	-113.00	2654.00	49450	20231017	-96.89	1207	20240911	27.59	2850	-45.96	20240109	1207	27.59	20240911	49450	-96.89	20231017	1207	27.59	20240911	0.45	N	006740	500	243 억	536529	N	N	14	N	N
22	20240926	120225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1550	15	2	0.98	3727570257	2376266	22.48	1560	1645	1523	1995	1075	1535	1568.67	1.15	-91380	2022	1778	1656	1412	1290	1717	1351	244	460	500	950	1	1	46482148	720	-13.72	0.58	12	5.11	-113.00	2654.00	49450	20231017	-96.87	1207	20240911	28.42	2850	-45.61	20240109	1207	28.42	20240911	49450	-96.87	20231017	1207	28.42	20240911	0.45	N	006740	500	243 억	536529	N	N	14	N	N
23	20240926	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1536	1	2	0.07	3465812714	2207054	20.88	1560	1645	1523	1995	1075	1535	1570.33	1.15	-129065	2022	1778	1656	1412	1290	1717	1351	244	460	500	950	1	1	46482148	714	-13.59	0.58	12	4.75	-113.00	2654.00	49450	20231017	-96.89	1207	20240911	27.26	2850	-46.11	20240109	1207	27.26	20240911	49450	-96.89	20231017	1207	27.26	20240911	0.45	N	006740	500	243 억	536529	N	N	14	N	N
24	20240926	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1545	10	2	0.65	3058742693	1942072	18.37	1560	1645	1532	1995	1075	1535	1574.99	1.15	-131873	2022	1778	1656	1412	1290	1717	1351	244	460	500	950	1	1	46482148	718	-13.67	0.58	12	4.18	-113.00	2654.00	49450	20231017	-96.88	1207	20240911	28.00	2850	-45.79	20240109	1207	28.00	20240911	49450	-96.88	20231017	1207	28.00	20240911	0.45	N	006740	500	243 억	536529	N	N	14	N	N
25	20240926	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1603	68	2	4.43	515508927	326665	3.09	1560	1604	1553	1995	1075	1535	1578.10	1.15	-13558	2022	1778	1656	1412	1290	1717	1351	244	460	500	950	1	1	46482148	745	-14.19	0.60	12	0.70	-113.00	2654.00	49450	20231017	-96.76	1207	20240911	32.81	2850	-43.75	20240109	1207	32.81	20240911	49450	-96.76	20231017	1207	32.81	20240911	0.45	N	006740	500	243 억	536529	N	N	14	N	N
26	20240925	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1535	-225	5	-12.78	18271705570	10511336	37.52	1778	1900	1534	2285	1232	1760	1738.48	1.86	-468773	2110	1935	1685	1510	1260	2022	1597	244	525	500	1090	1	1	46482148	714	-13.58	0.58	12	22.61	-113.00	2654.00	50100	20230914	-96.94	1207	20240911	27.17	2850	-46.14	20240109	1207	27.17	20240911	49450	-96.90	20231017	1207	27.17	20240911	0.46	N	006740	500	243 억	863595	N	N	14	N	N
27	20240925	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1550	-210	5	-11.93	17751462749	10174293	36.32	1778	1900	1540	2285	1232	1760	1744.74	1.86	-450419	2110	1935	1685	1510	1260	2022	1597	244	525	500	1090	1	1	46482148	720	-13.72	0.58	12	21.89	-113.00	2654.00	50100	20230914	-96.91	1207	20240911	28.42	2850	-45.61	20240109	1207	28.42	20240911	49450	-96.87	20231017	1207	28.42	20240911	0.46	N	006740	500	243 억	863595	N	N	0	N	N
28	20240925	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1656	-104	5	-5.91	15467169171	8742593	31.21	1778	1900	1655	2285	1232	1760	1769.17	1.86	-534351	2110	1935	1685	1510	1260	2022	1597	244	525	500	1090	1	1	46482148	770	-14.65	0.62	12	18.81	-113.00	2654.00	50100	20230914	-96.69	1207	20240911	37.20	2850	-41.89	20240109	1207	37.20	20240911	49450	-96.65	20231017	1207	37.20	20240911	0.46	N	006740	500	243 억	863595	N	N	0	N	N
29	20240925	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1688	-72	5	-4.09	14558281406	8201312	29.28	1778	1900	1680	2285	1232	1760	1775.12	1.86	-525462	2110	1935	1685	1510	1260	2022	1597	244	525	500	1090	1	1	46482148	785	-14.94	0.64	12	17.64	-113.00	2654.00	50100	20230914	-96.63	1207	20240911	39.85	2850	-40.77	20240109	1207	39.85	20240911	49450	-96.59	20231017	1207	39.85	20240911	0.46	N	006740	500	243 억	863595	N	N	0	N	N
30	20240925	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1699	-61	5	-3.47	14029189867	7888267	28.16	1778	1900	1691	2285	1232	1760	1778.49	1.86	-521379	2110	1935	1685	1510	1260	2022	1597	244	525	500	1090	1	1	46482148	790	-15.04	0.64	12	16.97	-113.00	2654.00	50100	20230914	-96.61	1207	20240911	40.76	2850	-40.39	20240109	1207	40.76	20240911	49450	-96.56	20231017	1207	40.76	20240911	0.46	N	006740	500	243 억	863595	N	N	0	N	N
31	20240925	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1712	-48	5	-2.73	13498228244	7577602	27.05	1778	1900	1691	2285	1232	1760	1781.33	1.86	-503942	2110	1935	1685	1510	1260	2022	1597	244	525	500	1090	1	1	46482148	796	-15.15	0.65	12	16.30	-113.00	2654.00	50100	20230914	-96.58	1207	20240911	41.84	2850	-39.93	20240109	1207	41.84	20240911	49450	-96.54	20231017	1207	41.84	20240911	0.46	N	006740	500	243 억	863595	N	N	0	N	N
32	20240925	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1746	-14	5	-0.80	11049476767	6154440	21.97	1778	1900	1743	2285	1232	1760	1795.37	1.86	-523374	2110	1935	1685	1510	1260	2022	1597	244	525	500	1090	1	1	46482148	812	-15.45	0.66	12	13.24	-113.00	2654.00	50100	20230914	-96.51	1207	20240911	44.66	2850	-38.74	20240109	1207	44.66	20240911	49450	-96.47	20231017	1207	44.66	20240911	0.46	N	006740	500	243 억	863595	N	N	0	N	N
33	20240925	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1774	14	2	0.80	1121959267	631356	2.25	1778	1810	1760	2285	1232	1760	1777.06	1.86	-65562	2110	1935	1685	1510	1260	2022	1597	244	525	500	1090	1	1	46482148	825	-15.70	0.67	12	1.36	-113.00	2654.00	50100	20230914	-96.46	1207	20240911	46.98	2850	-37.75	20240109	1207	46.98	20240911	49450	-96.41	20231017	1207	46.98	20240911	0.46	N	006740	500	243 억	863595	N	N	0	N	N
34	20240924	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1760	319	2	22.14	46425150111	27080920	1772.81	1442	1860	1435	1873	1009	1441	1714.28	0.61	726702	1515	1478	1413	1376	1311	1496	1394	244	432	500	890	1	1	46482148	818	-15.58	0.66	12	58.26	-113.00	2654.00	50100	20230914	-96.49	1207	20240911	45.82	2850	-38.25	20240109	1207	45.82	20240911	49450	-96.44	20231017	1207	45.82	20240911	0.38	N	006740	500	243 억	284145	N	N	0	N	N
35	20240924	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1769	328	2	22.76	43643191005	25511913	1670.10	1442	1860	1435	1873	1009	1441	1710.72	0.61	876784	1515	1478	1413	1376	1311	1496	1394	244	432	500	890	1	1	46482148	822	-15.65	0.67	12	54.89	-113.00	2654.00	50100	20230914	-96.47	1207	20240911	46.56	2850	-37.93	20240109	1207	46.56	20240911	49450	-96.42	20231017	1207	46.56	20240911	0.38	N	006740	500	243 억	284145	N	N	0	N	N
36	20240924	140221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1806	365	2	25.33	36892442606	21669281	1418.55	1442	1860	1435	1873	1009	1441	1702.55	0.61	642941	1515	1478	1413	1376	1311	1496	1394	244	432	500	890	1	1	46482148	839	-15.98	0.68	12	46.62	-113.00	2654.00	50100	20230914	-96.40	1207	20240911	49.63	2850	-36.63	20240109	1207	49.63	20240911	49450	-96.35	20231017	1207	49.63	20240911	0.38	N	006740	500	243 억	284145	N	N	0	N	N
37	20240924	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1811	370	2	25.68	30444084004	18124264	1186.48	1442	1860	1435	1873	1009	1441	1679.77	0.61	454296	1515	1478	1413	1376	1311	1496	1394	244	432	500	890	1	1	46482148	842	-16.03	0.68	12	38.99	-113.00	2654.00	50100	20230914	-96.39	1207	20240911	50.04	2850	-36.46	20240109	1207	50.04	20240911	49450	-96.34	20231017	1207	50.04	20240911	0.38	N	006740	500	243 억	284145	N	N	0	N	N
38	20240924	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1752	311	2	21.58	18337587284	11352249	743.16	1442	1752	1435	1873	1009	1441	1615.36	0.61	808559	1515	1478	1413	1376	1311	1496	1394	244	432	500	890	1	1	46482148	814	-15.50	0.66	12	24.42	-113.00	2654.00	50100	20230914	-96.50	1207	20240911	45.15	2850	-38.53	20240109	1207	45.15	20240911	49450	-96.46	20231017	1207	45.15	20240911	0.38	N	006740	500	243 억	284145	Y	N	0	N	N
39	20240924	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1620	179	2	12.42	8400707002	5432547	355.63	1442	1642	1435	1873	1009	1441	1546.41	0.61	639543	1515	1478	1413	1376	1311	1496	1394	244	432	500	890	1	1	46482148	753	-14.34	0.61	12	11.69	-113.00	2654.00	50100	20230914	-96.77	1207	20240911	34.22	2850	-43.16	20240109	1207	34.22	20240911	49450	-96.72	20231017	1207	34.22	20240911	0.38	N	006740	500	243 억	284145	N	N	0	N	N
40	20240924	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1536	95	2	6.59	3604821627	2380646	155.85	1442	1551	1435	1873	1009	1441	1514.29	0.61	594171	1515	1478	1413	1376	1311	1496	1394	244	432	500	890	1	1	46482148	714	-13.59	0.58	12	5.12	-113.00	2654.00	50100	20230914	-96.93	1207	20240911	27.26	2850	-46.11	20240109	1207	27.26	20240911	49450	-96.89	20231017	1207	27.26	20240911	0.38	N	006740	500	243 억	284145	N	N	0	N	N
41	20240924	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1436	-5	5	-0.35	129570688	89959	5.89	1442	1444	1435	1873	1009	1441	1440.31	0.61	-48632	1515	1478	1413	1376	1311	1496	1394	244	432	500	890	1	1	46482148	667	-12.71	0.54	12	0.19	-113.00	2654.00	50100	20230914	-97.13	1207	20240911	18.97	2850	-49.61	20240109	1207	18.97	20240911	49450	-97.10	20231017	1207	18.97	20240911	0.38	N	006740	500	243 억	284145	N	N	0	N	N
42	20240923	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1441	28	2	1.98	2106750032	1513288	27.75	1395	1450	1348	1836	990	1413	1392.13	0.15	209940	1623	1517	1465	1359	1307	1492	1334	244	423	500	870	1	1	46482148	670	-12.75	0.54	12	3.26	-113.00	2654.00	52200	20230912	-97.24	1207	20240911	19.39	2850	-49.44	20240109	1207	19.39	20240911	49450	-97.09	20231017	1207	19.39	20240911	0.38	N	006740	500	243 억	70833	N	N	0	N	N
43	20240923	150222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1425	12	2	0.85	1744819899	1261164	23.13	1395	1428	1348	1836	990	1413	1383.48	0.15	177662	1623	1517	1465	1359	1307	1492	1334	244	423	500	870	1	1	46482148	662	-12.61	0.54	12	2.71	-113.00	2654.00	52200	20230912	-97.27	1207	20240911	18.06	2850	-50.00	20240109	1207	18.06	20240911	49450	-97.12	20231017	1207	18.06	20240911	0.38	N	006740	500	243 억	70833	N	N	0	N	N
44	20240923	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1411	-2	5	-0.14	1462939329	1062547	19.49	1395	1420	1348	1836	990	1413	1376.79	0.15	123786	1623	1517	1465	1359	1307	1492	1334	244	423	500	870	1	1	46482148	656	-12.49	0.53	12	2.29	-113.00	2654.00	52200	20230912	-97.30	1207	20240911	16.90	2850	-50.49	20240109	1207	16.90	20240911	49450	-97.15	20231017	1207	16.90	20240911	0.38	N	006740	500	243 억	70833	N	N	0	N	N
45	20240923	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1398	-15	5	-1.06	1287406006	937953	17.20	1395	1405	1348	1836	990	1413	1372.53	0.15	94416	1623	1517	1465	1359	1307	1492	1334	244	423	500	870	1	1	46482148	650	-12.37	0.53	12	2.02	-113.00	2654.00	52200	20230912	-97.32	1207	20240911	15.82	2850	-50.95	20240109	1207	15.82	20240911	49450	-97.17	20231017	1207	15.82	20240911	0.38	N	006740	500	243 억	70833	N	N	0	N	N
46	20240923	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1399	-14	5	-0.99	1166365584	851478	15.62	1395	1405	1348	1836	990	1413	1369.76	0.15	77671	1623	1517	1465	1359	1307	1492	1334	244	423	500	870	1	1	46482148	650	-12.38	0.53	12	1.83	-113.00	2654.00	52200	20230912	-97.32	1207	20240911	15.91	2850	-50.91	20240109	1207	15.91	20240911	49450	-97.17	20231017	1207	15.91	20240911	0.38	N	006740	500	243 억	70833	N	N	0	N	N
47	20240923	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1377	-36	5	-2.55	961278805	703631	12.90	1395	1395	1348	1836	990	1413	1366.10	0.15	58873	1623	1517	1465	1359	1307	1492	1334	244	423	500	870	1	1	46482148	640	-12.19	0.52	12	1.51	-113.00	2654.00	52200	20230912	-97.36	1207	20240911	14.08	2850	-51.68	20240109	1207	14.08	20240911	49450	-97.22	20231017	1207	14.08	20240911	0.38	N	006740	500	243 억	70833	N	N	0	N	N
48	20240923	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1379	-34	5	-2.41	834180514	611045	11.21	1395	1395	1348	1836	990	1413	1365.09	0.15	65591	1623	1517	1465	1359	1307	1492	1334	244	423	500	870	1	1	46482148	641	-12.20	0.52	12	1.31	-113.00	2654.00	52200	20230912	-97.36	1207	20240911	14.25	2850	-51.61	20240109	1207	14.25	20240911	49450	-97.21	20231017	1207	14.25	20240911	0.38	N	006740	500	243 억	70833	N	N	0	N	N
49	20240923	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1391	-22	5	-1.56	113828797	81703	1.50	1395	1395	1389	1836	990	1413	1392.96	0.15	-3730	1623	1517	1465	1359	1307	1492	1334	244	423	500	870	1	1	46482148	647	-12.31	0.52	12	0.18	-113.00	2654.00	52200	20230912	-97.34	1207	20240911	15.24	2850	-51.19	20240109	1207	15.24	20240911	49450	-97.19	20231017	1207	15.24	20240911	0.38	N	006740	500	243 억	70833	N	N	0	N	N
50	20240913	160214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1305	17	2	1.32	26885159920	18209869	6998.28	1415	1670	1305	1674	902	1288	1476.47	1.11	-444751	1352	1319	1272	1239	1192	1336	1256	244	386	500	790	1	1	46482148	607	-11.55	0.49	12	39.18	-113.00	2654.00	54200	20230908	-97.59	1207	20240911	8.12	2850	-54.21	20240109	1207	8.12	20240911	50100	-97.40	20230914	1207	8.12	20240911	0.28	N	006740	500	243 억	518218	N	N	4	N	N
51	20240913	150215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1327	39	2	3.03	26428897312	17862940	6864.95	1415	1670	1314	1674	902	1288	1479.54	1.11	-441623	1352	1319	1272	1239	1192	1336	1256	244	386	500	790	1	1	46482148	617	-11.74	0.50	12	38.43	-113.00	2654.00	54200	20230908	-97.55	1207	20240911	9.94	2850	-53.44	20240109	1207	9.94	20240911	50100	-97.35	20230914	1207	9.94	20240911	0.28	N	006740	500	243 억	518218	N	N	6	N	N
52	20240913	140216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1370	82	2	6.37	25392394527	17088560	6567.34	1415	1670	1336	1674	902	1288	1485.93	1.11	-457509	1352	1319	1272	1239	1192	1336	1256	244	386	500	790	1	1	46482148	637	-12.12	0.52	12	36.76	-113.00	2654.00	54200	20230908	-97.47	1207	20240911	13.50	2850	-51.93	20240109	1207	13.50	20240911	50100	-97.27	20230914	1207	13.50	20240911	0.28	N	006740	500	243 억	518218	N	N	6	N	N
53	20240913	130215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1422	134	2	10.40	22311558688	14890427	5722.58	1415	1670	1336	1674	902	1288	1498.38	1.11	-456657	1352	1319	1272	1239	1192	1336	1256	244	386	500	790	1	1	46482148	661	-12.58	0.54	12	32.03	-113.00	2654.00	54200	20230908	-97.38	1207	20240911	17.81	2850	-50.11	20240109	1207	17.81	20240911	50100	-97.16	20230914	1207	17.81	20240911	0.28	N	006740	500	243 억	518218	N	N	6	N	N
54	20240913	120215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1360	72	2	5.59	17882457291	11783597	4528.58	1415	1670	1336	1674	902	1288	1517.57	1.11	-454497	1352	1319	1272	1239	1192	1336	1256	244	386	500	790	1	1	46482148	632	-12.04	0.51	12	25.35	-113.00	2654.00	54200	20230908	-97.49	1207	20240911	12.68	2850	-52.28	20240109	1207	12.68	20240911	50100	-97.29	20230914	1207	12.68	20240911	0.28	N	006740	500	243 억	518218	N	N	6	N	N
55	20240913	110215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1360	72	2	5.59	17059351097	11174148	4294.36	1415	1670	1354	1674	902	1288	1526.68	1.11	-453553	1352	1319	1272	1239	1192	1336	1256	244	386	500	790	1	1	46482148	632	-12.04	0.51	12	24.04	-113.00	2654.00	54200	20230908	-97.49	1207	20240911	12.68	2850	-52.28	20240109	1207	12.68	20240911	50100	-97.29	20230914	1207	12.68	20240911	0.28	N	006740	500	243 억	518218	N	N	6	N	N
56	20240913	100215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1458	170	2	13.20	14110677359	9056897	3480.68	1415	1670	1415	1674	902	1288	1558.00	1.11	-430839	1352	1319	1272	1239	1192	1336	1256	244	386	500	790	1	1	46482148	678	-12.90	0.55	12	19.48	-113.00	2654.00	54200	20230908	-97.31	1207	20240911	20.80	2850	-48.84	20240109	1207	20.80	20240911	50100	-97.09	20230914	1207	20.80	20240911	0.28	N	006740	500	243 억	518218	N	N	6	N	N
57	20240913	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1556	268	2	20.81	698478955	468953	180.22	1415	1556	1415	1674	902	1288	1489.44	1.11	-2306	1352	1319	1272	1239	1192	1336	1256	244	386	500	790	1	1	46482148	723	-13.77	0.59	12	1.01	-113.00	2654.00	54200	20230908	-97.13	1207	20240911	28.91	2850	-45.40	20240109	1207	28.91	20240911	50100	-96.89	20230914	1207	28.91	20240911	0.28	N	006740	500	243 억	518218	Y	N	6	N	N
58	20240912	160215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1288	63	2	5.14	331641647	260019	388.56	1225	1305	1225	1592	858	1225	1275.44	0.87	111732	1254	1239	1223	1208	1192	1247	1216	244	367	500	750	1	1	46482148	599	-11.40	0.49	12	0.56	-113.00	2654.00	54200	20230908	-97.62	1207	20240911	6.71	2850	-54.81	20240109	1207	6.71	20240911	52200	-97.53	20230912	1207	6.71	20240911	0.28	N	006740	500	243 억	402951	N	N	6	N	N
59	20240912	150214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1292	67	2	5.47	321626937	252261	376.97	1225	1305	1225	1592	858	1225	1274.98	0.87	108897	1254	1239	1223	1208	1192	1247	1216	244	367	500	750	1	1	46482148	601	-11.43	0.49	12	0.54	-113.00	2654.00	54200	20230908	-97.62	1207	20240911	7.04	2850	-54.67	20240109	1207	7.04	20240911	52200	-97.52	20230912	1207	7.04	20240911	0.28	N	006740	500	243 억	402951	N	N	2	N	N
60	20240912	140214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1273	48	2	3.92	262912222	206468	308.54	1225	1305	1225	1592	858	1225	1273.38	0.87	75734	1254	1239	1223	1208	1192	1247	1216	244	367	500	750	1	1	46482148	592	-11.27	0.48	12	0.44	-113.00	2654.00	54200	20230908	-97.65	1207	20240911	5.47	2850	-55.33	20240109	1207	5.47	20240911	52200	-97.56	20230912	1207	5.47	20240911	0.28	N	006740	500	243 억	402951	N	N	2	N	N
61	20240912	130213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1272	47	2	3.84	259495292	203783	304.53	1225	1305	1225	1592	858	1225	1273.39	0.87	75654	1254	1239	1223	1208	1192	1247	1216	244	367	500	750	1	1	46482148	591	-11.26	0.48	12	0.44	-113.00	2654.00	54200	20230908	-97.65	1207	20240911	5.39	2850	-55.37	20240109	1207	5.39	20240911	52200	-97.56	20230912	1207	5.39	20240911	0.28	N	006740	500	243 억	402951	N	N	2	N	N
62	20240912	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1260	35	2	2.86	219360758	172233	257.38	1225	1305	1225	1592	858	1225	1273.63	0.87	73613	1254	1239	1223	1208	1192	1247	1216	244	367	500	750	1	1	46482148	586	-11.15	0.47	12	0.37	-113.00	2654.00	54200	20230908	-97.68	1207	20240911	4.39	2850	-55.79	20240109	1207	4.39	20240911	52200	-97.59	20230912	1207	4.39	20240911	0.28	N	006740	500	243 억	402951	N	N	2	N	N
63	20240912	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1262	37	2	3.02	214755915	168581	251.92	1225	1305	1225	1592	858	1225	1273.90	0.87	74515	1254	1239	1223	1208	1192	1247	1216	244	367	500	750	1	1	46482148	587	-11.17	0.48	12	0.36	-113.00	2654.00	54200	20230908	-97.67	1207	20240911	4.56	2850	-55.72	20240109	1207	4.56	20240911	52200	-97.58	20230912	1207	4.56	20240911	0.28	N	006740	500	243 억	402951	N	N	2	N	N
64	20240912	100214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1278	53	2	4.33	190941747	149696	223.70	1225	1305	1225	1592	858	1225	1275.53	0.87	71884	1254	1239	1223	1208	1192	1247	1216	244	367	500	750	1	1	46482148	594	-11.31	0.48	12	0.32	-113.00	2654.00	54200	20230908	-97.64	1207	20240911	5.88	2850	-55.16	20240109	1207	5.88	20240911	52200	-97.55	20230912	1207	5.88	20240911	0.28	N	006740	500	243 억	402951	N	N	2	N	N
65	20240912	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1230	5	2	0.41	697311	568	0.85	1225	1231	1225	1592	858	1225	1227.66	0.87	-107	1254	1239	1223	1208	1192	1247	1216	244	367	500	750	1	1	46482148	572	-10.88	0.46	12	0.00	-113.00	2654.00	54200	20230908	-97.73	1207	20240911	1.91	2850	-56.84	20240109	1207	1.91	20240911	52200	-97.64	20230912	1207	1.91	20240911	0.28	N	006740	500	243 억	402951	N	N	2	N	N
66	20240911	160213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1225	7	2	0.57	81325791	66535	30.80	1209	1238	1207	1583	853	1218	1222.30	0.87	-3141	1273	1245	1231	1203	1189	1238	1196	244	365	500	750	1	1	46482148	569	-10.84	0.46	12	0.14	-113.00	2654.00	54200	20230908	-97.74	1207	20240911	1.49	2850	-57.02	20240109	1207	1.49	20240911	52900	-97.68	20230911	1207	1.49	20240911	0.28	N	006740	500	243 억	402545	N	N	2	N	N
67	20240911	150212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1217	-1	5	-0.08	76257076	62377	28.88	1209	1238	1207	1583	853	1218	1222.52	0.87	-2831	1273	1245	1231	1203	1189	1238	1196	244	365	500	750	1	1	46482148	566	-10.77	0.46	12	0.13	-113.00	2654.00	54200	20230908	-97.75	1207	20240911	0.83	2850	-57.30	20240109	1207	0.83	20240911	52900	-97.70	20230911	1207	0.83	20240911	0.28	N	006740	500	243 억	402545	N	N	0	N	N
68	20240911	140213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1223	5	2	0.41	59655702	48720	22.55	1209	1238	1207	1583	853	1218	1224.46	0.87	3286	1273	1245	1231	1203	1189	1238	1196	244	365	500	750	1	1	46482148	568	-10.82	0.46	12	0.10	-113.00	2654.00	54200	20230908	-97.74	1207	20240911	1.33	2850	-57.09	20240109	1207	1.33	20240911	52900	-97.69	20230911	1207	1.33	20240911	0.28	N	006740	500	243 억	402545	N	N	0	N	N
69	20240911	130212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1220	2	2	0.16	54273170	44306	20.51	1209	1238	1207	1583	853	1218	1224.96	0.87	3598	1273	1245	1231	1203	1189	1238	1196	244	365	500	750	1	1	46482148	567	-10.80	0.46	12	0.10	-113.00	2654.00	54200	20230908	-97.75	1207	20240911	1.08	2850	-57.19	20240109	1207	1.08	20240911	52900	-97.69	20230911	1207	1.08	20240911	0.28	N	006740	500	243 억	402545	N	N	0	N	N
70	20240911	120215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1227	9	2	0.74	48691018	39730	18.39	1209	1238	1207	1583	853	1218	1225.55	0.87	2531	1273	1245	1231	1203	1189	1238	1196	244	365	500	750	1	1	46482148	570	-10.86	0.46	12	0.09	-113.00	2654.00	54200	20230908	-97.74	1207	20240911	1.66	2850	-56.95	20240109	1207	1.66	20240911	52900	-97.68	20230911	1207	1.66	20240911	0.28	N	006740	500	243 억	402545	N	N	0	N	N
71	20240911	110211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1223	5	2	0.41	43899922	35804	16.57	1209	1238	1207	1583	853	1218	1226.12	0.87	2320	1273	1245	1231	1203	1189	1238	1196	244	365	500	750	1	1	46482148	568	-10.82	0.46	12	0.08	-113.00	2654.00	54200	20230908	-97.74	1207	20240911	1.33	2850	-57.09	20240109	1207	1.33	20240911	52900	-97.69	20230911	1207	1.33	20240911	0.28	N	006740	500	243 억	402545	N	N	0	N	N
72	20240911	100211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1233	15	2	1.23	33201832	27104	12.55	1209	1238	1207	1583	853	1218	1224.98	0.87	6614	1273	1245	1231	1203	1189	1238	1196	244	365	500	750	1	1	46482148	573	-10.91	0.46	12	0.06	-113.00	2654.00	54200	20230908	-97.73	1207	20240911	2.15	2850	-56.74	20240109	1207	2.15	20240911	52900	-97.67	20230911	1207	2.15	20240911	0.28	N	006740	500	243 억	402545	N	N	0	N	N
73	20240911	090214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1223	5	2	0.41	3833496	3166	1.47	1209	1223	1209	1583	853	1218	1210.83	0.87	451	1273	1245	1231	1203	1189	1238	1196	244	365	500	750	1	1	46482148	568	-10.82	0.46	12	0.01	-113.00	2654.00	54200	20230908	-97.74	1209	20240911	1.16	2850	-57.09	20240109	1209	1.16	20240911	52900	-97.69	20230911	1209	1.16	20240911	0.28	N	006740	500	243 억	402545	N	N	0	N	N
74	20240910	160212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1218	-32	5	-2.56	261313322	212981	213.05	1250	1259	1217	1625	875	1250	1227.16	1.04	-72787	1284	1267	1243	1226	1202	1275	1234	244	375	500	770	1	1	46482148	566	-10.78	0.46	12	0.46	-113.00	2654.00	54200	20230908	-97.75	1217	20240910	0.08	2850	-57.26	20240109	1217	0.08	20240910	52900	-97.70	20230911	1217	0.08	20240910	0.27	N	006740	500	243 억	484850	N	N	0	N	N
75	20240910	150214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1217	-33	5	-2.64	229228623	186642	186.70	1250	1259	1217	1625	875	1250	1228.17	1.04	-59544	1284	1267	1243	1226	1202	1275	1234	244	375	500	770	1	1	46482148	566	-10.77	0.46	12	0.40	-113.00	2654.00	54200	20230908	-97.75	1217	20240910	0.00	2850	-57.30	20240109	1217	0.00	20240910	52900	-97.70	20230911	1217	0.00	20240910	0.27	N	006740	500	243 억	484850	N	N	0	N	N
76	20240910	140212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1223	-27	5	-2.16	173617072	141035	141.08	1250	1259	1218	1625	875	1250	1231.02	1.04	-48975	1284	1267	1243	1226	1202	1275	1234	244	375	500	770	1	1	46482148	568	-10.82	0.46	12	0.30	-113.00	2654.00	54200	20230908	-97.74	1218	20240910	0.41	2850	-57.09	20240109	1218	0.41	20240910	52900	-97.69	20230911	1218	0.41	20240910	0.27	N	006740	500	243 억	484850	N	N	0	N	N
77	20240910	130212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1220	-30	5	-2.40	143078922	116024	116.06	1250	1259	1218	1625	875	1250	1233.18	1.04	-39891	1284	1267	1243	1226	1202	1275	1234	244	375	500	770	1	1	46482148	567	-10.80	0.46	12	0.25	-113.00	2654.00	54200	20230908	-97.75	1218	20240910	0.16	2850	-57.19	20240109	1218	0.16	20240910	52900	-97.69	20230911	1218	0.16	20240910	0.27	N	006740	500	243 억	484850	N	N	0	N	N
78	20240910	120211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1239	-11	5	-0.88	76028266	61273	61.29	1250	1259	1231	1625	875	1250	1240.81	1.04	-18521	1284	1267	1243	1226	1202	1275	1234	244	375	500	770	1	1	46482148	576	-10.96	0.47	12	0.13	-113.00	2654.00	54200	20230908	-97.71	1219	20240909	1.64	2850	-56.53	20240109	1219	1.64	20240909	52900	-97.66	20230911	1219	1.64	20240909	0.27	N	006740	500	243 억	484850	N	N	0	N	N
79	20240910	110211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1247	-3	5	-0.24	37680990	30246	30.26	1250	1259	1238	1625	875	1250	1245.82	1.04	-5757	1284	1267	1243	1226	1202	1275	1234	244	375	500	770	1	1	46482148	580	-11.04	0.47	12	0.07	-113.00	2654.00	54200	20230908	-97.70	1219	20240909	2.30	2850	-56.25	20240109	1219	2.30	20240909	52900	-97.64	20230911	1219	2.30	20240909	0.27	N	006740	500	243 억	484850	N	N	0	N	N
80	20240910	100212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1250	0	3	0.00	17043676	13668	13.67	1250	1259	1240	1625	875	1250	1246.98	1.04	-3420	1284	1267	1243	1226	1202	1275	1234	244	375	500	770	1	1	46482148	581	-11.06	0.47	12	0.03	-113.00	2654.00	54200	20230908	-97.69	1219	20240909	2.54	2850	-56.14	20240109	1219	2.54	20240909	52900	-97.64	20230911	1219	2.54	20240909	0.27	N	006740	500	243 억	484850	N	N	0	N	N
81	20240910	090212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1252	2	2	0.16	1048662	838	0.84	1250	1259	1250	1625	875	1250	1251.39	1.04	320	1284	1267	1243	1226	1202	1275	1234	244	375	500	770	1	1	46482148	582	-11.08	0.47	12	0.00	-113.00	2654.00	54200	20230908	-97.69	1219	20240909	2.71	2850	-56.07	20240109	1219	2.71	20240909	52900	-97.63	20230911	1219	2.71	20240909	0.27	N	006740	500	243 억	484850	N	N	0	N	N
82	20240909	160210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1250	0	3	0.00	123133419	99166	57.70	1220	1260	1219	1625	875	1250	1241.69	0.98	27242	1305	1277	1261	1233	1217	1269	1225	244	375	500	770	1	1	46482148	581	-11.06	0.47	12	0.21	-113.00	2654.00	54200	20230908	-97.69	1219	20240909	2.54	2850	-56.14	20240109	1219	2.54	20240909	52900	-97.64	20230911	1219	2.54	20240909	0.29	N	006740	500	243 억	454286	N	N	0	N	N
83	20240909	150210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1253	3	2	0.24	120338330	96932	56.40	1220	1260	1219	1625	875	1250	1241.47	0.98	27561	1305	1277	1261	1233	1217	1269	1225	244	375	500	770	1	1	46482148	582	-11.09	0.47	12	0.21	-113.00	2654.00	54200	20230908	-97.69	1219	20240909	2.79	2850	-56.04	20240109	1219	2.79	20240909	52900	-97.63	20230911	1219	2.79	20240909	0.29	N	006740	500	243 억	454286	N	N	0	N	N
84	20240909	140211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1246	-4	5	-0.32	90107911	72772	42.34	1220	1260	1219	1625	875	1250	1238.22	0.98	7019	1305	1277	1261	1233	1217	1269	1225	244	375	500	770	1	1	46482148	579	-11.03	0.47	12	0.16	-113.00	2654.00	54200	20230908	-97.70	1219	20240909	2.21	2850	-56.28	20240109	1219	2.21	20240909	52900	-97.64	20230911	1219	2.21	20240909	0.29	N	006740	500	243 억	454286	N	N	0	N	N
85	20240909	130210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1251	1	2	0.08	74111168	59975	34.90	1220	1260	1219	1625	875	1250	1235.70	0.98	3617	1305	1277	1261	1233	1217	1269	1225	244	375	500	770	1	1	46482148	581	-11.07	0.47	12	0.13	-113.00	2654.00	54200	20230908	-97.69	1219	20240909	2.63	2850	-56.11	20240109	1219	2.63	20240909	52900	-97.64	20230911	1219	2.63	20240909	0.29	N	006740	500	243 억	454286	N	N	0	N	N
86	20240909	120209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1240	-10	5	-0.80	64487567	52263	30.41	1220	1260	1219	1625	875	1250	1233.90	0.98	-2732	1305	1277	1261	1233	1217	1269	1225	244	375	500	770	1	1	46482148	576	-10.97	0.47	12	0.11	-113.00	2654.00	54200	20230908	-97.71	1219	20240909	1.72	2850	-56.49	20240109	1219	1.72	20240909	52900	-97.66	20230911	1219	1.72	20240909	0.29	N	006740	500	243 억	454286	N	N	0	N	N
87	20240909	110209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1247	-3	5	-0.24	58172450	47175	27.45	1220	1260	1219	1625	875	1250	1233.12	0.98	-1943	1305	1277	1261	1233	1217	1269	1225	244	375	500	770	1	1	46482148	580	-11.04	0.47	12	0.10	-113.00	2654.00	54200	20230908	-97.70	1219	20240909	2.30	2850	-56.25	20240109	1219	2.30	20240909	52900	-97.64	20230911	1219	2.30	20240909	0.29	N	006740	500	243 억	454286	N	N	0	N	N
88	20240909	100212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1249	-1	5	-0.08	45608289	37026	21.54	1220	1260	1219	1625	875	1250	1231.79	0.98	-1618	1305	1277	1261	1233	1217	1269	1225	244	375	500	770	1	1	46482148	581	-11.05	0.47	12	0.08	-113.00	2654.00	54200	20230908	-97.70	1219	20240909	2.46	2850	-56.18	20240109	1219	2.46	20240909	52900	-97.64	20230911	1219	2.46	20240909	0.29	N	006740	500	243 억	454286	N	N	0	N	N
89	20240909	090209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1238	-12	5	-0.96	7328349	6005	3.49	1220	1239	1220	1625	875	1250	1220.37	0.98	151	1305	1277	1261	1233	1217	1269	1225	244	375	500	770	1	1	46482148	575	-10.96	0.47	12	0.01	-113.00	2654.00	54200	20230908	-97.72	1220	20240909	1.48	2850	-56.56	20240109	1220	1.48	20240909	52900	-97.66	20230911	1220	1.48	20240909	0.29	N	006740	500	243 억	454286	N	N	0	N	N
90	20240906	160206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1250	-28	5	-2.19	201045838	159932	90.10	1278	1289	1245	1661	895	1278	1257.19	1.08	-50576	1330	1304	1291	1265	1252	1297	1258	244	383	500	790	1	1	46482148	581	-11.06	0.47	12	0.34	-113.00	2654.00	54200	20230908	-97.69	1245	20240906	0.40	2850	-56.14	20240109	1245	0.40	20240906	54200	-97.69	20230908	1245	0.40	20240906	0.31	N	006740	500	243 억	501596	N	N	5	N	N
91	20240906	150211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1249	-29	5	-2.27	186961254	148660	83.75	1278	1289	1245	1661	895	1278	1257.64	1.08	-47005	1330	1304	1291	1265	1252	1297	1258	244	383	500	790	1	1	46482148	581	-11.05	0.47	12	0.32	-113.00	2654.00	54200	20230908	-97.70	1245	20240906	0.32	2850	-56.18	20240109	1245	0.32	20240906	54200	-97.70	20230908	1245	0.32	20240906	0.31	N	006740	500	243 억	501596	N	N	5	N	N
92	20240906	140211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1253	-25	5	-1.96	166071285	131935	74.33	1278	1289	1245	1661	895	1278	1258.74	1.08	-37371	1330	1304	1291	1265	1252	1297	1258	244	383	500	790	1	1	46482148	582	-11.09	0.47	12	0.28	-113.00	2654.00	54200	20230908	-97.69	1245	20240906	0.64	2850	-56.04	20240109	1245	0.64	20240906	54200	-97.69	20230908	1245	0.64	20240906	0.31	N	006740	500	243 억	501596	N	N	5	N	N
93	20240906	130208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1255	-23	5	-1.80	149884314	118999	67.04	1278	1289	1245	1661	895	1278	1259.54	1.08	-34396	1330	1304	1291	1265	1252	1297	1258	244	383	500	790	1	1	46482148	583	-11.11	0.47	12	0.26	-113.00	2654.00	54200	20230908	-97.68	1245	20240906	0.80	2850	-55.96	20240109	1245	0.80	20240906	54200	-97.68	20230908	1245	0.80	20240906	0.31	N	006740	500	243 억	501596	N	N	5	N	N
94	20240906	120210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1260	-18	5	-1.41	141856874	112598	63.43	1278	1289	1245	1661	895	1278	1259.85	1.08	-32400	1330	1304	1291	1265	1252	1297	1258	244	383	500	790	1	1	46482148	586	-11.15	0.47	12	0.24	-113.00	2654.00	54200	20230908	-97.68	1245	20240906	1.20	2850	-55.79	20240109	1245	1.20	20240906	54200	-97.68	20230908	1245	1.20	20240906	0.31	N	006740	500	243 억	501596	N	N	5	N	N
95	20240906	110211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1257	-21	5	-1.64	124954286	99158	55.86	1278	1289	1245	1661	895	1278	1260.15	1.08	-29843	1330	1304	1291	1265	1252	1297	1258	244	383	500	790	1	1	46482148	584	-11.12	0.47	12	0.21	-113.00	2654.00	54200	20230908	-97.68	1245	20240906	0.96	2850	-55.89	20240109	1245	0.96	20240906	54200	-97.68	20230908	1245	0.96	20240906	0.31	N	006740	500	243 억	501596	N	N	5	N	N
96	20240906	100208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1265	-13	5	-1.02	55658053	43894	24.73	1278	1289	1261	1661	895	1278	1268.01	1.08	-20052	1330	1304	1291	1265	1252	1297	1258	244	383	500	790	1	1	46482148	588	-11.19	0.48	12	0.09	-113.00	2654.00	54200	20230908	-97.67	1261	20240906	0.32	2850	-55.61	20240109	1261	0.32	20240906	54200	-97.67	20230908	1261	0.32	20240906	0.31	N	006740	500	243 억	501596	N	N	5	N	N
97	20240906	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1280	2	2	0.16	1516592	1186	0.67	1278	1281	1278	1661	895	1278	1278.75	1.08	-368	1330	1304	1291	1265	1252	1297	1258	244	383	500	790	1	1	46482148	595	-11.33	0.48	12	0.00	-113.00	2654.00	54200	20230908	-97.64	1264	20240725	1.27	2850	-55.09	20240109	1264	1.27	20240725	54200	-97.64	20230908	1264	1.27	20240725	0.31	N	006740	500	243 억	501596	N	N	5	N	N
98	20240905	160207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1278	-23	5	-1.77	226024003	175165	71.40	1305	1317	1278	1691	911	1301	1290.35	1.23	-71288	1333	1316	1308	1291	1283	1325	1300	244	390	500	800	1	1	46482148	594	-11.31	0.48	12	0.38	-113.00	2654.00	54200	20230908	-97.64	1264	20240725	1.11	2850	-55.16	20240109	1264	1.11	20240725	54200	-97.64	20230908	1264	1.11	20240725	0.31	N	006740	500	243 억	572464	N	N	5	N	N
99	20240905	150210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1291	-10	5	-0.77	197241239	152681	62.24	1305	1317	1278	1691	911	1301	1291.85	1.23	-68488	1333	1316	1308	1291	1283	1325	1300	244	390	500	800	1	1	46482148	600	-11.42	0.49	12	0.33	-113.00	2654.00	54200	20230908	-97.62	1264	20240725	2.14	2850	-54.70	20240109	1264	2.14	20240725	54200	-97.62	20230908	1264	2.14	20240725	0.31	N	006740	500	243 억	572464	N	N	14	N	N
100	20240905	140209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1279	-22	5	-1.69	173929634	134543	54.84	1305	1317	1279	1691	911	1301	1292.74	1.23	-62394	1333	1316	1308	1291	1283	1325	1300	244	390	500	800	1	1	46482148	595	-11.32	0.48	12	0.29	-113.00	2654.00	54200	20230908	-97.64	1264	20240725	1.19	2850	-55.12	20240109	1264	1.19	20240725	54200	-97.64	20230908	1264	1.19	20240725	0.31	N	006740	500	243 억	572464	N	N	14	N	N
101	20240905	130209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1288	-13	5	-1.00	135850989	104838	42.73	1305	1317	1281	1691	911	1301	1295.82	1.23	-55662	1333	1316	1308	1291	1283	1325	1300	244	390	500	800	1	1	46482148	599	-11.40	0.49	12	0.23	-113.00	2654.00	54200	20230908	-97.62	1264	20240725	1.90	2850	-54.81	20240109	1264	1.90	20240725	54200	-97.62	20230908	1264	1.90	20240725	0.31	N	006740	500	243 억	572464	N	N	14	N	N
102	20240905	120207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1290	-11	5	-0.85	102030340	78531	32.01	1305	1317	1286	1691	911	1301	1299.24	1.23	-41051	1333	1316	1308	1291	1283	1325	1300	244	390	500	800	1	1	46482148	600	-11.42	0.49	12	0.17	-113.00	2654.00	54200	20230908	-97.62	1264	20240725	2.06	2850	-54.74	20240109	1264	2.06	20240725	54200	-97.62	20230908	1264	2.06	20240725	0.31	N	006740	500	243 억	572464	N	N	14	N	N
103	20240905	110209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1306	5	2	0.38	34852222	26668	10.87	1305	1317	1301	1691	911	1301	1306.89	1.23	-10289	1333	1316	1308	1291	1283	1325	1300	244	390	500	800	1	1	46482148	607	-11.56	0.49	12	0.06	-113.00	2654.00	54200	20230908	-97.59	1264	20240725	3.32	2850	-54.18	20240109	1264	3.32	20240725	54200	-97.59	20230908	1264	3.32	20240725	0.31	N	006740	500	243 억	572464	N	N	14	N	N
104	20240905	100208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1310	9	2	0.69	14245507	10876	4.43	1305	1317	1301	1691	911	1301	1309.81	1.23	-534	1333	1316	1308	1291	1283	1325	1300	244	390	500	800	1	1	46482148	609	-11.59	0.49	12	0.02	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.64	2850	-54.04	20240109	1264	3.64	20240725	54200	-97.58	20230908	1264	3.64	20240725	0.31	N	006740	500	243 억	572464	N	N	14	N	N
105	20240905	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1310	9	2	0.69	677467	519	0.21	1305	1310	1302	1691	911	1301	1305.33	1.23	64	1333	1316	1308	1291	1283	1325	1300	244	390	500	800	1	1	46482148	609	-11.59	0.49	12	0.00	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.64	2850	-54.04	20240109	1264	3.64	20240725	54200	-97.58	20230908	1264	3.64	20240725	0.31	N	006740	500	243 억	572464	N	N	14	N	N
106	20240904	160206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1301	-28	5	-2.11	319758898	245281	189.53	1300	1325	1300	1727	931	1329	1303.70	1.43	-93370	1355	1341	1334	1320	1313	1338	1317	244	398	500	820	1	1	46482148	605	-11.51	0.49	12	0.53	-113.00	2654.00	54200	20230908	-97.60	1264	20240725	2.93	2850	-54.35	20240109	1264	2.93	20240725	54200	-97.60	20230908	1264	2.93	20240725	0.31	N	006740	500	243 억	665772	N	N	14	N	N
107	20240904	150208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1304	-25	5	-1.88	299417120	229661	177.46	1300	1325	1300	1727	931	1329	1303.74	1.43	-88598	1355	1341	1334	1320	1313	1338	1317	244	398	500	820	1	1	46482148	606	-11.54	0.49	12	0.49	-113.00	2654.00	54200	20230908	-97.59	1264	20240725	3.16	2850	-54.25	20240109	1264	3.16	20240725	54200	-97.59	20230908	1264	3.16	20240725	0.31	N	006740	500	243 억	665772	N	N	13	N	N
108	20240904	140208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1300	-29	5	-2.18	271097889	207908	160.65	1300	1325	1300	1727	931	1329	1303.93	1.43	-78629	1355	1341	1334	1320	1313	1338	1317	244	398	500	820	1	1	46482148	604	-11.50	0.49	12	0.45	-113.00	2654.00	54200	20230908	-97.60	1264	20240725	2.85	2850	-54.39	20240109	1264	2.85	20240725	54200	-97.60	20230908	1264	2.85	20240725	0.31	N	006740	500	243 억	665772	N	N	13	N	N
109	20240904	130206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1302	-27	5	-2.03	172214580	131893	101.91	1300	1325	1300	1727	931	1329	1305.71	1.43	-42034	1355	1341	1334	1320	1313	1338	1317	244	398	500	820	1	1	46482148	605	-11.52	0.49	12	0.28	-113.00	2654.00	54200	20230908	-97.60	1264	20240725	3.01	2850	-54.32	20240109	1264	3.01	20240725	54200	-97.60	20230908	1264	3.01	20240725	0.31	N	006740	500	243 억	665772	N	N	13	N	N
110	20240904	120206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1310	-19	5	-1.43	127386344	97515	75.35	1300	1325	1300	1727	931	1329	1306.33	1.43	-17267	1355	1341	1334	1320	1313	1338	1317	244	398	500	820	1	1	46482148	609	-11.59	0.49	12	0.21	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.64	2850	-54.04	20240109	1264	3.64	20240725	54200	-97.58	20230908	1264	3.64	20240725	0.31	N	006740	500	243 억	665772	N	N	13	N	N
111	20240904	110206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1304	-25	5	-1.88	109240813	83650	64.64	1300	1317	1300	1727	931	1329	1305.93	1.43	-20871	1355	1341	1334	1320	1313	1338	1317	244	398	500	820	1	1	46482148	606	-11.54	0.49	12	0.18	-113.00	2654.00	54200	20230908	-97.59	1264	20240725	3.16	2850	-54.25	20240109	1264	3.16	20240725	54200	-97.59	20230908	1264	3.16	20240725	0.31	N	006740	500	243 억	665772	N	N	13	N	N
112	20240904	100208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1308	-21	5	-1.58	73797997	56456	43.62	1300	1317	1300	1727	931	1329	1307.18	1.43	-16916	1355	1341	1334	1320	1313	1338	1317	244	398	500	820	1	1	46482148	608	-11.58	0.49	12	0.12	-113.00	2654.00	54200	20230908	-97.59	1264	20240725	3.48	2850	-54.11	20240109	1264	3.48	20240725	54200	-97.59	20230908	1264	3.48	20240725	0.31	N	006740	500	243 억	665772	N	N	13	N	N
113	20240904	090207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1300	-29	5	-2.18	10207447	7850	6.07	1300	1315	1300	1727	931	1329	1300.31	1.43	-124	1355	1341	1334	1320	1313	1338	1317	244	398	500	820	1	1	46482148	604	-11.50	0.49	12	0.02	-113.00	2654.00	54200	20230908	-97.60	1264	20240725	2.85	2850	-54.39	20240109	1264	2.85	20240725	54200	-97.60	20230908	1264	2.85	20240725	0.31	N	006740	500	243 억	665772	N	N	13	N	N
114	20240903	160205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1329	0	3	0.00	173163450	129390	99.10	1332	1348	1327	1727	931	1329	1338.32	1.41	10707	1369	1349	1339	1319	1309	1344	1314	244	398	500	820	1	1	46482148	618	-11.76	0.50	12	0.28	-113.00	2654.00	54200	20230908	-97.55	1264	20240725	5.14	2850	-53.37	20240109	1264	5.14	20240725	54200	-97.55	20230908	1264	5.14	20240725	0.30	N	006740	500	243 억	655600	N	N	13	N	N
115	20240903	150206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1331	2	2	0.15	156181553	116620	89.32	1332	1348	1327	1727	931	1329	1339.23	1.41	16881	1369	1349	1339	1319	1309	1344	1314	244	398	500	820	1	1	46482148	619	-11.78	0.50	12	0.25	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.30	2850	-53.30	20240109	1264	5.30	20240725	54200	-97.54	20230908	1264	5.30	20240725	0.30	N	006740	500	243 억	655600	N	N	4	N	N
116	20240903	140206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1334	5	2	0.38	129545322	96579	73.97	1332	1348	1332	1727	931	1329	1341.34	1.41	24498	1369	1349	1339	1319	1309	1344	1314	244	398	500	820	1	1	46482148	620	-11.81	0.50	12	0.21	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.54	2850	-53.19	20240109	1264	5.54	20240725	54200	-97.54	20230908	1264	5.54	20240725	0.30	N	006740	500	243 억	655600	N	N	4	N	N
117	20240903	130205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1340	11	2	0.83	114381551	85232	65.28	1332	1348	1332	1727	931	1329	1342.00	1.41	28367	1369	1349	1339	1319	1309	1344	1314	244	398	500	820	1	1	46482148	623	-11.86	0.50	12	0.18	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	6.01	2850	-52.98	20240109	1264	6.01	20240725	54200	-97.53	20230908	1264	6.01	20240725	0.30	N	006740	500	243 억	655600	N	N	4	N	N
118	20240903	120204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1342	13	2	0.98	107567750	80144	61.38	1332	1348	1332	1727	931	1329	1342.18	1.41	30626	1369	1349	1339	1319	1309	1344	1314	244	398	500	820	1	1	46482148	624	-11.88	0.51	12	0.17	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.17	2850	-52.91	20240109	1264	6.17	20240725	54200	-97.52	20230908	1264	6.17	20240725	0.30	N	006740	500	243 억	655600	N	N	4	N	N
119	20240903	110204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1346	17	2	1.28	99534486	74163	56.80	1332	1348	1332	1727	931	1329	1342.10	1.41	31182	1369	1349	1339	1319	1309	1344	1314	244	398	500	820	1	1	46482148	626	-11.91	0.51	12	0.16	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.49	2850	-52.77	20240109	1264	6.49	20240725	54200	-97.52	20230908	1264	6.49	20240725	0.30	N	006740	500	243 억	655600	N	N	4	N	N
120	20240903	100204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1347	18	2	1.35	66461234	49591	37.98	1332	1348	1332	1727	931	1329	1340.19	1.41	27668	1369	1349	1339	1319	1309	1344	1314	244	398	500	820	1	1	46482148	626	-11.92	0.51	12	0.11	-113.00	2654.00	54200	20230908	-97.51	1264	20240725	6.57	2850	-52.74	20240109	1264	6.57	20240725	54200	-97.51	20230908	1264	6.57	20240725	0.30	N	006740	500	243 억	655600	N	N	4	N	N
121	20240903	090204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1340	11	2	0.83	2368274	1767	1.35	1332	1346	1332	1727	931	1329	1340.28	1.41	-331	1369	1349	1339	1319	1309	1344	1314	244	398	500	820	1	1	46482148	623	-11.86	0.50	12	0.00	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	6.01	2850	-52.98	20240109	1264	6.01	20240725	54200	-97.53	20230908	1264	6.01	20240725	0.30	N	006740	500	243 억	655600	N	N	4	N	N
122	20240902	160204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1329	-21	5	-1.56	173671743	129830	86.07	1353	1359	1329	1755	945	1350	1337.69	1.51	-45833	1384	1367	1335	1318	1286	1375	1326	244	405	500	830	1	1	46482148	618	-11.76	0.50	12	0.28	-113.00	2654.00	54200	20230908	-97.55	1264	20240725	5.14	2850	-53.37	20240109	1264	5.14	20240725	54200	-97.55	20230908	1264	5.14	20240725	0.32	N	006740	500	243 억	699816	N	N	4	N	N
123	20240902	150205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1334	-16	5	-1.19	150541028	112443	74.55	1353	1359	1329	1755	945	1350	1338.79	1.51	-38752	1384	1367	1335	1318	1286	1375	1326	244	405	500	830	1	1	46482148	620	-11.81	0.50	12	0.24	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.54	2850	-53.19	20240109	1264	5.54	20240725	54200	-97.54	20230908	1264	5.54	20240725	0.32	N	006740	500	243 억	699816	N	N	5	N	N
124	20240902	140205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1337	-13	5	-0.96	128065283	95559	63.35	1353	1359	1329	1755	945	1350	1340.14	1.51	-34140	1384	1367	1335	1318	1286	1375	1326	244	405	500	830	1	1	46482148	621	-11.83	0.50	12	0.21	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	5.78	2850	-53.09	20240109	1264	5.78	20240725	54200	-97.53	20230908	1264	5.78	20240725	0.32	N	006740	500	243 억	699816	N	N	5	N	N
125	20240902	130205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1335	-15	5	-1.11	117992426	87995	58.34	1353	1359	1330	1755	945	1350	1340.87	1.51	-32764	1384	1367	1335	1318	1286	1375	1326	244	405	500	830	1	1	46482148	621	-11.81	0.50	12	0.19	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.62	2850	-53.16	20240109	1264	5.62	20240725	54200	-97.54	20230908	1264	5.62	20240725	0.32	N	006740	500	243 억	699816	N	N	5	N	N
126	20240902	120205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1334	-16	5	-1.19	100438569	74825	49.61	1353	1359	1330	1755	945	1350	1342.28	1.51	-27646	1384	1367	1335	1318	1286	1375	1326	244	405	500	830	1	1	46482148	620	-11.81	0.50	12	0.16	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.54	2850	-53.19	20240109	1264	5.54	20240725	54200	-97.54	20230908	1264	5.54	20240725	0.32	N	006740	500	243 억	699816	N	N	5	N	N
127	20240902	110206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1333	-17	5	-1.26	88023569	65501	43.42	1353	1359	1330	1755	945	1350	1343.82	1.51	-25615	1384	1367	1335	1318	1286	1375	1326	244	405	500	830	1	1	46482148	620	-11.80	0.50	12	0.14	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.46	2850	-53.23	20240109	1264	5.46	20240725	54200	-97.54	20230908	1264	5.46	20240725	0.32	N	006740	500	243 억	699816	N	N	5	N	N
128	20240902	100204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1337	-13	5	-0.96	70158863	52138	34.57	1353	1359	1330	1755	945	1350	1345.61	1.51	-18515	1384	1367	1335	1318	1286	1375	1326	244	405	500	830	1	1	46482148	621	-11.83	0.50	12	0.11	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	5.78	2850	-53.09	20240109	1264	5.78	20240725	54200	-97.53	20230908	1264	5.78	20240725	0.32	N	006740	500	243 억	699816	N	N	5	N	N
129	20240902	090203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1358	8	2	0.59	5261240	3886	2.58	1353	1359	1353	1755	945	1350	1354.22	1.51	246	1384	1367	1335	1318	1286	1375	1326	244	405	500	830	1	1	46482148	631	-12.02	0.51	12	0.01	-113.00	2654.00	54200	20230908	-97.49	1264	20240725	7.44	2850	-52.35	20240109	1264	7.44	20240725	54200	-97.49	20230908	1264	7.44	20240725	0.32	N	006740	500	243 억	699816	N	N	5	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History