KissMeData/006740/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 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	marketWarningCode	shortOverheated
2	20231130	160227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3025	-105	5	-3.35	8886151465	2922766	21.80	3110	3115	3015	4065	2195	3130	3040.23	2.97	-176507	3426	3277	3131	2982	2836	3352	3057	244	935	500	2000	5	1	46482148	1406	19.77	1.10	12	6.29	153.00	2747.00	54200	20230908	-94.42	2965	20231128	2.02	54200	-94.42	20230908	2965	2.02	20231128	54200	-94.42	20230908	2965	2.02	20231128	0.00	N	006740	500	243 억	1382043	N	N	0	N	00	N
3	20231130	150227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3030	-100	5	-3.19	8190982585	2692742	20.09	3110	3115	3015	4065	2195	3130	3041.76	2.97	-203314	3426	3277	3131	2982	2836	3352	3057	244	935	500	2000	5	1	46482148	1408	19.80	1.10	12	5.79	153.00	2747.00	54200	20230908	-94.41	2965	20231128	2.19	54200	-94.41	20230908	2965	2.19	20231128	54200	-94.41	20230908	2965	2.19	20231128	0.00	N	006740	500	243 억	1382043	N	N	0	N	00	N
4	20231130	140227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3040	-90	5	-2.88	6676838710	2192228	16.35	3110	3115	3020	4065	2195	3130	3045.55	2.97	-213757	3426	3277	3131	2982	2836	3352	3057	244	935	500	2000	5	1	46482148	1413	19.87	1.11	12	4.72	153.00	2747.00	54200	20230908	-94.39	2965	20231128	2.53	54200	-94.39	20230908	2965	2.53	20231128	54200	-94.39	20230908	2965	2.53	20231128	0.00	N	006740	500	243 억	1382043	N	N	0	N	00	N
5	20231130	130226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3035	-95	5	-3.04	6099811110	2002191	14.93	3110	3115	3020	4065	2195	3130	3046.42	2.97	-219998	3426	3277	3131	2982	2836	3352	3057	244	935	500	2000	5	1	46482148	1411	19.84	1.10	12	4.31	153.00	2747.00	54200	20230908	-94.40	2965	20231128	2.36	54200	-94.40	20230908	2965	2.36	20231128	54200	-94.40	20230908	2965	2.36	20231128	0.00	N	006740	500	243 억	1382043	N	N	0	N	00	N
6	20231130	120229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3040	-90	5	-2.88	5584388380	1832580	13.67	3110	3115	3020	4065	2195	3130	3047.12	2.97	-179770	3426	3277	3131	2982	2836	3352	3057	244	935	500	2000	5	1	46482148	1413	19.87	1.11	12	3.94	153.00	2747.00	54200	20230908	-94.39	2965	20231128	2.53	54200	-94.39	20230908	2965	2.53	20231128	54200	-94.39	20230908	2965	2.53	20231128	0.00	N	006740	500	243 억	1382043	N	N	0	N	00	N
7	20231130	110228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3030	-100	5	-3.19	4929257975	1617113	12.06	3110	3115	3020	4065	2195	3130	3048.00	2.97	-151484	3426	3277	3131	2982	2836	3352	3057	244	935	500	2000	5	1	46482148	1408	19.80	1.10	12	3.48	153.00	2747.00	54200	20230908	-94.41	2965	20231128	2.19	54200	-94.41	20230908	2965	2.19	20231128	54200	-94.41	20230908	2965	2.19	20231128	0.00	N	006740	500	243 억	1382043	N	N	0	N	00	N
8	20231130	100225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3030	-100	5	-3.19	3838823570	1257251	9.38	3110	3115	3020	4065	2195	3130	3053.13	2.97	-167507	3426	3277	3131	2982	2836	3352	3057	244	935	500	2000	5	1	46482148	1408	19.80	1.10	12	2.70	153.00	2747.00	54200	20230908	-94.41	2965	20231128	2.19	54200	-94.41	20230908	2965	2.19	20231128	54200	-94.41	20230908	2965	2.19	20231128	0.00	N	006740	500	243 억	1382043	N	N	0	N	00	N
9	20231130	090227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3095	-35	5	-1.12	393069575	126806	0.95	3110	3115	3080	4065	2195	3130	3098.89	2.97	-50537	3426	3277	3131	2982	2836	3352	3057	244	935	500	2000	5	1	46482148	1439	20.23	1.13	12	0.27	153.00	2747.00	54200	20230908	-94.29	2965	20231128	4.38	54200	-94.29	20230908	2965	4.38	20231128	54200	-94.29	20230908	2965	4.38	20231128	0.00	N	006740	500	243 억	1382043	N	N	0	N	00	N
10	20231129	160226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3130	145	2	4.86	42117318375	13287457	615.28	2990	3280	2985	3880	2090	2985	3169.75	2.81	78826	3058	3021	2993	2956	2928	3017	2952	244	895	500	1910	5	1	46482148	1455	20.46	1.14	12	28.59	153.00	2747.00	54200	20230908	-94.23	2965	20231128	5.56	54200	-94.23	20230908	2965	5.56	20231128	54200	-94.23	20230908	2965	5.56	20231128	0.00	N	006740	500	243 억	1307338	N	N	0	N	00	N
11	20231129	150227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3100	115	2	3.85	41119824330	12968032	600.49	2990	3280	2985	3880	2090	2985	3170.88	2.81	92820	3058	3021	2993	2956	2928	3017	2952	244	895	500	1910	5	1	46482148	1441	20.26	1.13	12	27.90	153.00	2747.00	54200	20230908	-94.28	2965	20231128	4.55	54200	-94.28	20230908	2965	4.55	20231128	54200	-94.28	20230908	2965	4.55	20231128	0.00	N	006740	500	243 억	1307338	N	N	0	N	00	N
12	20231129	140226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3150	165	2	5.53	38714387475	12198123	564.84	2990	3280	2985	3880	2090	2985	3173.82	2.81	200119	3058	3021	2993	2956	2928	3017	2952	244	895	500	1910	5	1	46482148	1464	20.59	1.15	12	26.24	153.00	2747.00	54200	20230908	-94.19	2965	20231128	6.24	54200	-94.19	20230908	2965	6.24	20231128	54200	-94.19	20230908	2965	6.24	20231128	0.00	N	006740	500	243 억	1307338	N	N	0	N	00	N
13	20231129	130228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3135	150	2	5.03	37036073155	11664370	540.12	2990	3280	2985	3880	2090	2985	3175.16	2.81	115896	3058	3021	2993	2956	2928	3017	2952	244	895	500	1910	5	1	46482148	1457	20.49	1.14	12	25.09	153.00	2747.00	54200	20230908	-94.22	2965	20231128	5.73	54200	-94.22	20230908	2965	5.73	20231128	54200	-94.22	20230908	2965	5.73	20231128	0.00	N	006740	500	243 억	1307338	N	N	0	N	00	N
14	20231129	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3140	155	2	5.19	36197370960	11396981	527.74	2990	3280	2985	3880	2090	2985	3176.07	2.81	85090	3058	3021	2993	2956	2928	3017	2952	244	895	500	1910	5	1	46482148	1460	20.52	1.14	12	24.52	153.00	2747.00	54200	20230908	-94.21	2965	20231128	5.90	54200	-94.21	20230908	2965	5.90	20231128	54200	-94.21	20230908	2965	5.90	20231128	0.00	N	006740	500	243 억	1307338	N	N	0	N	00	N
15	20231129	110225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3150	165	2	5.53	32723142715	10289488	476.46	2990	3280	2985	3880	2090	2985	3180.27	2.81	152936	3058	3021	2993	2956	2928	3017	2952	244	895	500	1910	5	1	46482148	1464	20.59	1.15	12	22.14	153.00	2747.00	54200	20230908	-94.19	2965	20231128	6.24	54200	-94.19	20230908	2965	6.24	20231128	54200	-94.19	20230908	2965	6.24	20231128	0.00	N	006740	500	243 억	1307338	N	N	0	N	00	N
16	20231129	100225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	185	2	6.20	25281762610	7957125	368.46	2990	3280	2985	3880	2090	2985	3177.28	2.81	220486	3058	3021	2993	2956	2928	3017	2952	244	895	500	1910	5	1	46482148	1473	20.72	1.15	12	17.12	153.00	2747.00	54200	20230908	-94.15	2965	20231128	6.91	54200	-94.15	20230908	2965	6.91	20231128	54200	-94.15	20230908	2965	6.91	20231128	0.00	N	006740	500	243 억	1307338	N	N	0	N	00	N
17	20231129	090225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2995	10	2	0.34	162472125	54298	2.51	2990	3000	2985	3880	2090	2985	2992.38	2.81	-2169	3058	3021	2993	2956	2928	3017	2952	244	895	500	1910	5	1	46482148	1392	19.58	1.09	12	0.12	153.00	2747.00	54200	20230908	-94.47	2965	20231128	1.01	54200	-94.47	20230908	2965	1.01	20231128	54200	-94.47	20230908	2965	1.01	20231128	0.00	N	006740	500	243 억	1307338	N	N	0	N	00	N
18	20231128	160227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2985	10	2	0.34	6293686235	2109020	51.11	2985	3030	2965	3865	2085	2975	2984.18	2.66	69478	3178	3076	3023	2921	2868	3050	2895	244	890	500	1900	5	1	46482148	1387	19.51	1.09	12	4.54	153.00	2747.00	54200	20230908	-94.49	2965	20231128	0.67	54200	-94.49	20230908	2965	0.67	20231128	54200	-94.49	20230908	2965	0.67	20231128	0.00	N	006740	500	243 억	1237856	N	N	0	N	00	N
19	20231128	150214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2975	0	3	0.00	5847637180	1959425	47.48	2985	3030	2965	3865	2085	2975	2984.37	2.66	65689	3178	3076	3023	2921	2868	3050	2895	244	890	500	1900	5	1	46482148	1383	19.44	1.08	12	4.22	153.00	2747.00	54200	20230908	-94.51	2965	20231128	0.34	54200	-94.51	20230908	2965	0.34	20231128	54200	-94.51	20230908	2965	0.34	20231128	0.00	N	006740	500	243 억	1237856	N	N	0	N	00	N
20	20231128	140225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2975	0	3	0.00	5315362930	1780429	43.14	2985	3030	2965	3865	2085	2975	2985.45	2.66	64337	3178	3076	3023	2921	2868	3050	2895	244	890	500	1900	5	1	46482148	1383	19.44	1.08	12	3.83	153.00	2747.00	54200	20230908	-94.51	2965	20231128	0.34	54200	-94.51	20230908	2965	0.34	20231128	54200	-94.51	20230908	2965	0.34	20231128	0.00	N	006740	500	243 억	1237856	N	N	0	N	00	N
21	20231128	130225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2980	5	2	0.17	4839985065	1620737	39.27	2985	3030	2965	3865	2085	2975	2986.29	2.66	59268	3178	3076	3023	2921	2868	3050	2895	244	890	500	1900	5	1	46482148	1385	19.48	1.08	12	3.49	153.00	2747.00	54200	20230908	-94.50	2965	20231128	0.51	54200	-94.50	20230908	2965	0.51	20231128	54200	-94.50	20230908	2965	0.51	20231128	0.00	N	006740	500	243 억	1237856	N	N	0	N	00	N
22	20231128	120225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2975	0	3	0.00	4341778280	1453209	35.21	2985	3030	2965	3865	2085	2975	2987.73	2.66	66565	3178	3076	3023	2921	2868	3050	2895	244	890	500	1900	5	1	46482148	1383	19.44	1.08	12	3.13	153.00	2747.00	54200	20230908	-94.51	2965	20231128	0.34	54200	-94.51	20230908	2965	0.34	20231128	54200	-94.51	20230908	2965	0.34	20231128	0.00	N	006740	500	243 억	1237856	N	N	0	N	00	N
23	20231128	110225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2995	20	2	0.67	3618652910	1210483	29.33	2985	3030	2965	3865	2085	2975	2989.44	2.66	75068	3178	3076	3023	2921	2868	3050	2895	244	890	500	1900	5	1	46482148	1392	19.58	1.09	12	2.60	153.00	2747.00	54200	20230908	-94.47	2965	20231128	1.01	54200	-94.47	20230908	2965	1.01	20231128	54200	-94.47	20230908	2965	1.01	20231128	0.00	N	006740	500	243 억	1237856	N	N	0	N	00	N
24	20231128	100225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2970	-5	5	-0.17	1747042395	587240	14.23	2985	3000	2965	3865	2085	2975	2975.01	2.66	45740	3178	3076	3023	2921	2868	3050	2895	244	890	500	1900	5	1	46482148	1381	19.41	1.08	12	1.26	153.00	2747.00	54200	20230908	-94.52	2965	20231128	0.17	54200	-94.52	20230908	2965	0.17	20231128	54200	-94.52	20230908	2965	0.17	20231128	0.00	N	006740	500	243 억	1237856	N	N	0	N	00	N
25	20231128	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2995	20	2	0.67	135578080	45348	1.10	2985	3000	2985	3865	2085	2975	2990.09	2.66	-833	3178	3076	3023	2921	2868	3050	2895	244	890	500	1900	5	1	46482148	1392	19.58	1.09	12	0.10	153.00	2747.00	54200	20230908	-94.47	2970	20231127	0.84	54200	-94.47	20230908	2970	0.84	20231127	54200	-94.47	20230908	2970	0.84	20231127	0.00	N	006740	500	243 억	1237856	N	N	0	N	00	N
26	20231127	160225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2975	-145	5	-4.65	12290105835	4070286	287.60	3120	3125	2970	4055	2185	3120	3019.58	3.27	-274173	3173	3146	3128	3101	3083	3137	3092	244	935	500	1990	5	1	46482148	1383	19.44	1.08	12	8.76	153.00	2747.00	54200	20230908	-94.51	2970	20231127	0.17	54200	-94.51	20230908	2970	0.17	20231127	54200	-94.51	20230908	2970	0.17	20231127	0.00	N	006740	500	243 억	1517820	N	N	0	N	00	N
27	20231127	150224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3000	-120	5	-3.85	10220765655	3376069	238.54	3120	3125	2995	4055	2185	3120	3027.40	3.27	-299184	3173	3146	3128	3101	3083	3137	3092	244	935	500	1990	5	1	46482148	1394	19.61	1.09	12	7.26	153.00	2747.00	54200	20230908	-94.46	2995	20231127	0.17	54200	-94.46	20230908	2995	0.17	20231127	54200	-94.46	20230908	2995	0.17	20231127	0.00	N	006740	500	243 억	1517820	N	N	0	N	00	N
28	20231127	140226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3015	-105	5	-3.37	8226957855	2712440	191.65	3120	3125	3005	4055	2185	3120	3033.02	3.27	-293145	3173	3146	3128	3101	3083	3137	3092	244	935	500	1990	5	1	46482148	1401	19.71	1.10	12	5.84	153.00	2747.00	54200	20230908	-94.44	3005	20231127	0.33	54200	-94.44	20230908	3005	0.33	20231127	54200	-94.44	20230908	3005	0.33	20231127	0.00	N	006740	500	243 억	1517820	N	N	0	N	00	N
29	20231127	130226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3010	-110	5	-3.53	7671142135	2527900	178.62	3120	3125	3005	4055	2185	3120	3034.57	3.27	-287931	3173	3146	3128	3101	3083	3137	3092	244	935	500	1990	5	1	46482148	1399	19.67	1.10	12	5.44	153.00	2747.00	54200	20230908	-94.45	3005	20231127	0.17	54200	-94.45	20230908	3005	0.17	20231127	54200	-94.45	20230908	3005	0.17	20231127	0.00	N	006740	500	243 억	1517820	N	N	0	N	00	N
30	20231127	120226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3020	-100	5	-3.21	6724616145	2213583	156.41	3120	3125	3005	4055	2185	3120	3037.86	3.27	-250815	3173	3146	3128	3101	3083	3137	3092	244	935	500	1990	5	1	46482148	1404	19.74	1.10	12	4.76	153.00	2747.00	54200	20230908	-94.43	3005	20231127	0.50	54200	-94.43	20230908	3005	0.50	20231127	54200	-94.43	20230908	3005	0.50	20231127	0.00	N	006740	500	243 억	1517820	N	N	0	N	00	N
31	20231127	110222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3025	-95	5	-3.04	6024289990	1981363	140.00	3120	3125	3005	4055	2185	3120	3040.45	3.27	-234857	3173	3146	3128	3101	3083	3137	3092	244	935	500	1990	5	1	46482148	1406	19.77	1.10	12	4.26	153.00	2747.00	54200	20230908	-94.42	3005	20231127	0.67	54200	-94.42	20230908	3005	0.67	20231127	54200	-94.42	20230908	3005	0.67	20231127	0.00	N	006740	500	243 억	1517820	N	N	0	N	00	N
32	20231127	100223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3015	-105	5	-3.37	4550942385	1494717	105.61	3120	3125	3005	4055	2185	3120	3044.65	3.27	-171262	3173	3146	3128	3101	3083	3137	3092	244	935	500	1990	5	1	46482148	1401	19.71	1.10	12	3.22	153.00	2747.00	54200	20230908	-94.44	3005	20231127	0.33	54200	-94.44	20230908	3005	0.33	20231127	54200	-94.44	20230908	3005	0.33	20231127	0.00	N	006740	500	243 억	1517820	N	N	0	N	00	N
33	20231127	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3100	-20	5	-0.64	278629690	89631	6.33	3120	3125	3100	4055	2185	3120	3108.54	3.27	-21273	3173	3146	3128	3101	3083	3137	3092	244	935	500	1990	5	1	46482148	1441	20.26	1.13	12	0.19	153.00	2747.00	54200	20230908	-94.28	3075	20231120	0.81	54200	-94.28	20230908	3075	0.81	20231120	54200	-94.28	20230908	3075	0.81	20231120	0.00	N	006740	500	243 억	1517820	N	N	0	N	00	N
34	20231124	160223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3120	-5	5	-0.16	4278799260	1369220	50.62	3145	3155	3110	4060	2190	3125	3125.00	3.31	-20172	3301	3212	3161	3072	3021	3187	3047	244	935	500	2000	5	1	46482148	1450	20.39	1.14	12	2.95	153.00	2747.00	54200	20230908	-94.24	3075	20231120	1.46	54200	-94.24	20230908	3075	1.46	20231120	54200	-94.24	20230908	3075	1.46	20231120	0.00	N	006740	500	243 억	1537989	N	N	0	N	00	N
35	20231124	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3115	-10	5	-0.32	3909862565	1250878	46.24	3145	3155	3110	4060	2190	3125	3125.69	3.31	-11497	3301	3212	3161	3072	3021	3187	3047	244	935	500	2000	5	1	46482148	1448	20.36	1.13	12	2.69	153.00	2747.00	54200	20230908	-94.25	3075	20231120	1.30	54200	-94.25	20230908	3075	1.30	20231120	54200	-94.25	20230908	3075	1.30	20231120	0.00	N	006740	500	243 억	1537989	N	N	0	N	00	N
36	20231124	140224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3120	-5	5	-0.16	3373103115	1078737	39.88	3145	3155	3110	4060	2190	3125	3126.90	3.31	19207	3301	3212	3161	3072	3021	3187	3047	244	935	500	2000	5	1	46482148	1450	20.39	1.14	12	2.32	153.00	2747.00	54200	20230908	-94.24	3075	20231120	1.46	54200	-94.24	20230908	3075	1.46	20231120	54200	-94.24	20230908	3075	1.46	20231120	0.00	N	006740	500	243 억	1537989	N	N	0	N	00	N
37	20231124	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3130	5	2	0.16	2954230170	944595	34.92	3145	3155	3110	4060	2190	3125	3127.51	3.31	39538	3301	3212	3161	3072	3021	3187	3047	244	935	500	2000	5	1	46482148	1455	20.46	1.14	12	2.03	153.00	2747.00	54200	20230908	-94.23	3075	20231120	1.79	54200	-94.23	20230908	3075	1.79	20231120	54200	-94.23	20230908	3075	1.79	20231120	0.00	N	006740	500	243 억	1537989	N	N	0	N	00	N
38	20231124	120225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3125	0	3	0.00	2624051025	839045	31.02	3145	3155	3110	4060	2190	3125	3127.43	3.31	28087	3301	3212	3161	3072	3021	3187	3047	244	935	500	2000	5	1	46482148	1453	20.42	1.14	12	1.81	153.00	2747.00	54200	20230908	-94.23	3075	20231120	1.63	54200	-94.23	20230908	3075	1.63	20231120	54200	-94.23	20230908	3075	1.63	20231120	0.00	N	006740	500	243 억	1537989	N	N	0	N	00	N
39	20231124	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3120	-5	5	-0.16	2330250160	744898	27.54	3145	3155	3110	4060	2190	3125	3128.28	3.31	27216	3301	3212	3161	3072	3021	3187	3047	244	935	500	2000	5	1	46482148	1450	20.39	1.14	12	1.60	153.00	2747.00	54200	20230908	-94.24	3075	20231120	1.46	54200	-94.24	20230908	3075	1.46	20231120	54200	-94.24	20230908	3075	1.46	20231120	0.00	N	006740	500	243 억	1537989	N	N	0	N	00	N
40	20231124	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3125	0	3	0.00	1854049750	592275	21.89	3145	3155	3110	4060	2190	3125	3130.39	3.31	18261	3301	3212	3161	3072	3021	3187	3047	244	935	500	2000	5	1	46482148	1453	20.42	1.14	12	1.27	153.00	2747.00	54200	20230908	-94.23	3075	20231120	1.63	54200	-94.23	20230908	3075	1.63	20231120	54200	-94.23	20230908	3075	1.63	20231120	0.00	N	006740	500	243 억	1537989	N	N	0	N	00	N
41	20231124	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3140	15	2	0.48	258297315	82156	3.04	3145	3150	3140	4060	2190	3125	3144.01	3.31	5901	3301	3212	3161	3072	3021	3187	3047	244	935	500	2000	5	1	46482148	1460	20.52	1.14	12	0.18	153.00	2747.00	54200	20230908	-94.21	3075	20231120	2.11	54200	-94.21	20230908	3075	2.11	20231120	54200	-94.21	20230908	3075	2.11	20231120	0.00	N	006740	500	243 억	1537989	N	N	0	N	00	N
42	20231123	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3125	-45	5	-1.42	8008827750	2532589	90.70	3195	3250	3110	4120	2220	3170	3162.36	3.89	-272228	3283	3226	3163	3106	3043	3255	3135	244	950	500	2020	5	1	46482148	1453	20.42	1.14	12	5.45	153.00	2747.00	54200	20230908	-94.23	3075	20231120	1.63	54200	-94.23	20230908	3075	1.63	20231120	54200	-94.23	20230908	3075	1.63	20231120	0.00	N	006740	500	243 억	1809212	N	N	3	N	00	N
43	20231123	150226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3120	-50	5	-1.58	7208965730	2276960	81.55	3195	3250	3110	4120	2220	3170	3166.05	3.89	-256974	3283	3226	3163	3106	3043	3255	3135	244	950	500	2020	5	1	46482148	1450	20.39	1.14	12	4.90	153.00	2747.00	54200	20230908	-94.24	3075	20231120	1.46	54200	-94.24	20230908	3075	1.46	20231120	54200	-94.24	20230908	3075	1.46	20231120	0.00	N	006740	500	243 억	1809212	N	N	3	N	00	N
44	20231123	140225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3135	-35	5	-1.10	5748547560	1809068	64.79	3195	3250	3130	4120	2220	3170	3177.63	3.89	-211449	3283	3226	3163	3106	3043	3255	3135	244	950	500	2020	5	1	46482148	1457	20.49	1.14	12	3.89	153.00	2747.00	54200	20230908	-94.22	3075	20231120	1.95	54200	-94.22	20230908	3075	1.95	20231120	54200	-94.22	20230908	3075	1.95	20231120	0.00	N	006740	500	243 억	1809212	N	N	3	N	00	N
45	20231123	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3150	-20	5	-0.63	4755784475	1492621	53.46	3195	3250	3145	4120	2220	3170	3186.20	3.89	-185901	3283	3226	3163	3106	3043	3255	3135	244	950	500	2020	5	1	46482148	1464	20.59	1.15	12	3.21	153.00	2747.00	54200	20230908	-94.19	3075	20231120	2.44	54200	-94.19	20230908	3075	2.44	20231120	54200	-94.19	20230908	3075	2.44	20231120	0.00	N	006740	500	243 억	1809212	N	N	3	N	00	N
46	20231123	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3165	-5	5	-0.16	3919712260	1227531	43.96	3195	3250	3160	4120	2220	3170	3193.17	3.89	-99695	3283	3226	3163	3106	3043	3255	3135	244	950	500	2020	5	1	46482148	1471	20.69	1.15	12	2.64	153.00	2747.00	54200	20230908	-94.16	3075	20231120	2.93	54200	-94.16	20230908	3075	2.93	20231120	54200	-94.16	20230908	3075	2.93	20231120	0.00	N	006740	500	243 억	1809212	N	N	3	N	00	N
47	20231123	110225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3180	10	2	0.32	3251000725	1016710	36.41	3195	3250	3165	4120	2220	3170	3197.58	3.89	-62664	3283	3226	3163	3106	3043	3255	3135	244	950	500	2020	5	1	46482148	1478	20.78	1.16	12	2.19	153.00	2747.00	54200	20230908	-94.13	3075	20231120	3.41	54200	-94.13	20230908	3075	3.41	20231120	54200	-94.13	20230908	3075	3.41	20231120	0.00	N	006740	500	243 억	1809212	N	N	3	N	00	N
48	20231123	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3175	5	2	0.16	2695526730	841951	30.15	3195	3250	3165	4120	2220	3170	3201.54	3.89	-43832	3283	3226	3163	3106	3043	3255	3135	244	950	500	2020	5	1	46482148	1476	20.75	1.16	12	1.81	153.00	2747.00	54200	20230908	-94.14	3075	20231120	3.25	54200	-94.14	20230908	3075	3.25	20231120	54200	-94.14	20230908	3075	3.25	20231120	0.00	N	006740	500	243 억	1809212	N	N	3	N	00	N
49	20231123	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3210	40	2	1.26	255498865	79785	2.86	3195	3215	3190	4120	2220	3170	3202.47	3.89	-5609	3283	3226	3163	3106	3043	3255	3135	244	950	500	2020	5	1	46482148	1492	20.98	1.17	12	0.17	153.00	2747.00	54200	20230908	-94.08	3075	20231120	4.39	54200	-94.08	20230908	3075	4.39	20231120	54200	-94.08	20230908	3075	4.39	20231120	0.00	N	006740	500	243 억	1809212	N	N	3	N	00	N
50	20231122	160217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	0	3	0.00	8704122590	2761513	37.26	3145	3220	3100	4120	2220	3170	3151.90	3.42	225566	3403	3286	3213	3096	3023	3345	3155	244	950	500	2020	5	1	46482148	1473	20.72	1.15	12	5.94	153.00	2747.00	54200	20230908	-94.15	3075	20231120	3.09	54200	-94.15	20230908	3075	3.09	20231120	54200	-94.15	20230908	3075	3.09	20231120	0.00	N	006740	500	243 억	1589655	N	N	3	N	00	N
51	20231122	150222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3180	10	2	0.32	8302793025	2635083	35.55	3145	3220	3100	4120	2220	3170	3150.86	3.42	207390	3403	3286	3213	3096	3023	3345	3155	244	950	500	2020	5	1	46482148	1478	20.78	1.16	12	5.67	153.00	2747.00	54200	20230908	-94.13	3075	20231120	3.41	54200	-94.13	20230908	3075	3.41	20231120	54200	-94.13	20230908	3075	3.41	20231120	0.00	N	006740	500	243 억	1589655	N	N	5	N	00	N
52	20231122	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3185	15	2	0.47	7337090985	2331646	31.46	3145	3220	3100	4120	2220	3170	3146.74	3.42	136073	3403	3286	3213	3096	3023	3345	3155	244	950	500	2020	5	1	46482148	1480	20.82	1.16	12	5.02	153.00	2747.00	54200	20230908	-94.12	3075	20231120	3.58	54200	-94.12	20230908	3075	3.58	20231120	54200	-94.12	20230908	3075	3.58	20231120	0.00	N	006740	500	243 억	1589655	N	N	5	N	00	N
53	20231122	130228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3145	-25	5	-0.79	5004152010	1601097	21.60	3145	3160	3100	4120	2220	3170	3125.43	3.42	161454	3403	3286	3213	3096	3023	3345	3155	244	950	500	2020	5	1	46482148	1462	20.56	1.14	12	3.44	153.00	2747.00	54200	20230908	-94.20	3075	20231120	2.28	54200	-94.20	20230908	3075	2.28	20231120	54200	-94.20	20230908	3075	2.28	20231120	0.00	N	006740	500	243 억	1589655	N	N	5	N	00	N
54	20231122	120225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3125	-45	5	-1.42	4392420580	1406291	18.97	3145	3155	3100	4120	2220	3170	3123.38	3.42	128318	3403	3286	3213	3096	3023	3345	3155	244	950	500	2020	5	1	46482148	1453	20.42	1.14	12	3.03	153.00	2747.00	54200	20230908	-94.23	3075	20231120	1.63	54200	-94.23	20230908	3075	1.63	20231120	54200	-94.23	20230908	3075	1.63	20231120	0.00	N	006740	500	243 억	1589655	N	N	5	N	00	N
55	20231122	110231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3125	-45	5	-1.42	3994198175	1278938	17.26	3145	3155	3100	4120	2220	3170	3123.03	3.42	127790	3403	3286	3213	3096	3023	3345	3155	244	950	500	2020	5	1	46482148	1453	20.42	1.14	12	2.75	153.00	2747.00	54200	20230908	-94.23	3075	20231120	1.63	54200	-94.23	20230908	3075	1.63	20231120	54200	-94.23	20230908	3075	1.63	20231120	0.00	N	006740	500	243 억	1589655	N	N	5	N	00	N
56	20231122	100227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3125	-45	5	-1.42	3000616475	960747	12.96	3145	3155	3100	4120	2220	3170	3123.18	3.42	107365	3403	3286	3213	3096	3023	3345	3155	244	950	500	2020	5	1	46482148	1453	20.42	1.14	12	2.07	153.00	2747.00	54200	20230908	-94.23	3075	20231120	1.63	54200	-94.23	20230908	3075	1.63	20231120	54200	-94.23	20230908	3075	1.63	20231120	0.00	N	006740	500	243 억	1589655	N	N	5	N	00	N
57	20231122	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3100	-70	5	-2.21	498884475	159626	2.15	3145	3150	3100	4120	2220	3170	3125.13	3.42	-18088	3403	3286	3213	3096	3023	3345	3155	244	950	500	2020	5	1	46482148	1441	20.26	1.13	12	0.34	153.00	2747.00	54200	20230908	-94.28	3075	20231120	0.81	54200	-94.28	20230908	3075	0.81	20231120	54200	-94.28	20230908	3075	0.81	20231120	0.00	N	006740	500	243 억	1589655	N	N	5	N	00	N
58	20231121	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3170	35	2	1.12	23728507640	7303093	258.63	3155	3330	3140	4075	2195	3135	3249.26	3.77	-164695	3241	3187	3131	3077	3021	3160	3050	244	940	500	2000	5	1	46482148	1473	20.72	1.15	12	15.71	153.00	2747.00	54200	20230908	-94.15	3075	20231120	3.09	54200	-94.15	20230908	3075	3.09	20231120	54200	-94.15	20230908	3075	3.09	20231120	0.00	N	006740	500	243 억	1752434	N	N	5	N	00	N
59	20231121	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3215	80	2	2.55	21851088880	6713564	237.75	3155	3330	3140	4075	2195	3135	3254.77	3.77	-201581	3241	3187	3131	3077	3021	3160	3050	244	940	500	2000	5	1	46482148	1494	21.01	1.17	12	14.44	153.00	2747.00	54200	20230908	-94.07	3075	20231120	4.55	54200	-94.07	20230908	3075	4.55	20231120	54200	-94.07	20230908	3075	4.55	20231120	0.00	N	006740	500	243 억	1752434	N	N	22	N	00	N
60	20231121	140217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3225	90	2	2.87	20946973735	6433174	227.82	3155	3330	3140	4075	2195	3135	3256.09	3.77	-178173	3241	3187	3131	3077	3021	3160	3050	244	940	500	2000	5	1	46482148	1499	21.08	1.17	12	13.84	153.00	2747.00	54200	20230908	-94.05	3075	20231120	4.88	54200	-94.05	20230908	3075	4.88	20231120	54200	-94.05	20230908	3075	4.88	20231120	0.00	N	006740	500	243 억	1752434	N	N	22	N	00	N
61	20231121	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3245	110	2	3.51	19596729350	6015552	213.03	3155	3330	3140	4075	2195	3135	3257.68	3.77	-169416	3241	3187	3131	3077	3021	3160	3050	244	940	500	2000	5	1	46482148	1508	21.21	1.18	12	12.94	153.00	2747.00	54200	20230908	-94.01	3075	20231120	5.53	54200	-94.01	20230908	3075	5.53	20231120	54200	-94.01	20230908	3075	5.53	20231120	0.00	N	006740	500	243 억	1752434	N	N	22	N	00	N
62	20231121	120218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3240	105	2	3.35	17077604345	5243567	185.70	3155	3330	3140	4075	2195	3135	3256.87	3.77	-99605	3241	3187	3131	3077	3021	3160	3050	244	940	500	2000	5	1	46482148	1506	21.18	1.18	12	11.28	153.00	2747.00	54200	20230908	-94.02	3075	20231120	5.37	54200	-94.02	20230908	3075	5.37	20231120	54200	-94.02	20230908	3075	5.37	20231120	0.00	N	006740	500	243 억	1752434	N	N	22	N	00	N
63	20231121	110216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3240	105	2	3.35	16396008240	5033203	178.25	3155	3330	3140	4075	2195	3135	3257.57	3.77	-119917	3241	3187	3131	3077	3021	3160	3050	244	940	500	2000	5	1	46482148	1506	21.18	1.18	12	10.83	153.00	2747.00	54200	20230908	-94.02	3075	20231120	5.37	54200	-94.02	20230908	3075	5.37	20231120	54200	-94.02	20230908	3075	5.37	20231120	0.00	N	006740	500	243 억	1752434	N	N	22	N	00	N
64	20231121	100214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3245	110	2	3.51	14558866445	4465924	158.16	3155	3330	3140	4075	2195	3135	3259.99	3.77	-161617	3241	3187	3131	3077	3021	3160	3050	244	940	500	2000	5	1	46482148	1508	21.21	1.18	12	9.61	153.00	2747.00	54200	20230908	-94.01	3075	20231120	5.53	54200	-94.01	20230908	3075	5.53	20231120	54200	-94.01	20230908	3075	5.53	20231120	0.00	N	006740	500	243 억	1752434	N	N	22	N	00	N
65	20231121	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3150	15	2	0.48	251020725	79648	2.82	3155	3160	3140	4075	2195	3135	3151.66	3.77	-26789	3241	3187	3131	3077	3021	3160	3050	244	940	500	2000	5	1	46482148	1464	20.59	1.15	12	0.17	153.00	2747.00	54200	20230908	-94.19	3075	20231120	2.44	54200	-94.19	20230908	3075	2.44	20231120	54200	-94.19	20230908	3075	2.44	20231120	0.00	N	006740	500	243 억	1752434	N	N	22	N	00	N
66	20231120	160216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3135	-15	5	-0.48	8762692445	2787289	61.08	3150	3185	3075	4095	2205	3150	3143.82	3.60	80115	3380	3265	3205	3090	3030	3235	3060	244	945	500	2010	5	1	46482148	1457	20.49	1.14	12	6.00	153.00	2747.00	54200	20230908	-94.22	3075	20231120	1.95	54200	-94.22	20230908	3075	1.95	20231120	54200	-94.22	20230908	3075	1.95	20231120	0.00	N	006740	500	243 억	1671938	N	N	22	N	00	N
67	20231120	150217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3145	-5	5	-0.16	8003528485	2545209	55.78	3150	3185	3075	4095	2205	3150	3144.54	3.60	41549	3380	3265	3205	3090	3030	3235	3060	244	945	500	2010	5	1	46482148	1462	20.56	1.14	12	5.48	153.00	2747.00	54200	20230908	-94.20	3075	20231120	2.28	54200	-94.20	20230908	3075	2.28	20231120	54200	-94.20	20230908	3075	2.28	20231120	0.00	N	006740	500	243 억	1671938	N	N	0	N	00	N
68	20231120	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3155	5	2	0.16	7167170350	2279345	49.95	3150	3185	3075	4095	2205	3150	3144.40	3.60	8929	3380	3265	3205	3090	3030	3235	3060	244	945	500	2010	5	1	46482148	1467	20.62	1.15	12	4.90	153.00	2747.00	54200	20230908	-94.18	3075	20231120	2.60	54200	-94.18	20230908	3075	2.60	20231120	54200	-94.18	20230908	3075	2.60	20231120	0.00	N	006740	500	243 억	1671938	N	N	0	N	00	N
69	20231120	130216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3130	-20	5	-0.63	6474054730	2058480	45.11	3150	3185	3075	4095	2205	3150	3145.06	3.60	-13232	3380	3265	3205	3090	3030	3235	3060	244	945	500	2010	5	1	46482148	1455	20.46	1.14	12	4.43	153.00	2747.00	54200	20230908	-94.23	3075	20231120	1.79	54200	-94.23	20230908	3075	1.79	20231120	54200	-94.23	20230908	3075	1.79	20231120	0.00	N	006740	500	243 억	1671938	N	N	0	N	00	N
70	20231120	120215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3140	-10	5	-0.32	5784019965	1838776	40.30	3150	3185	3075	4095	2205	3150	3145.58	3.60	-31921	3380	3265	3205	3090	3030	3235	3060	244	945	500	2010	5	1	46482148	1460	20.52	1.14	12	3.96	153.00	2747.00	54200	20230908	-94.21	3075	20231120	2.11	54200	-94.21	20230908	3075	2.11	20231120	54200	-94.21	20230908	3075	2.11	20231120	0.00	N	006740	500	243 억	1671938	N	N	0	N	00	N
71	20231120	110216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3155	5	2	0.16	4881959105	1551938	34.01	3150	3185	3075	4095	2205	3150	3145.72	3.60	-13093	3380	3265	3205	3090	3030	3235	3060	244	945	500	2010	5	1	46482148	1467	20.62	1.15	12	3.34	153.00	2747.00	54200	20230908	-94.18	3075	20231120	2.60	54200	-94.18	20230908	3075	2.60	20231120	54200	-94.18	20230908	3075	2.60	20231120	0.00	N	006740	500	243 억	1671938	N	N	0	N	00	N
72	20231120	100215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3140	-10	5	-0.32	3653789600	1161783	25.46	3150	3185	3075	4095	2205	3150	3144.98	3.60	-102926	3380	3265	3205	3090	3030	3235	3060	244	945	500	2010	5	1	46482148	1460	20.52	1.14	12	2.50	153.00	2747.00	54200	20230908	-94.21	3075	20231120	2.11	54200	-94.21	20230908	3075	2.11	20231120	54200	-94.21	20230908	3075	2.11	20231120	0.00	N	006740	500	243 억	1671938	N	N	0	N	00	N
73	20231120	090216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3105	-45	5	-1.43	499081225	159686	3.50	3150	3150	3105	4095	2205	3150	3125.24	3.60	-17767	3380	3265	3205	3090	3030	3235	3060	244	945	500	2010	5	1	46482148	1443	20.29	1.13	12	0.34	153.00	2747.00	54200	20230908	-94.27	3105	20231120	0.00	54200	-94.27	20230908	3105	0.00	20231120	54200	-94.27	20230908	3105	0.00	20231120	0.00	N	006740	500	243 억	1671938	N	N	0	N	00	N
74	20231117	160219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3150	-165	5	-4.98	14392752380	4518023	129.93	3310	3320	3145	4305	2325	3315	3185.66	3.67	-34018	3458	3386	3343	3271	3228	3365	3250	244	990	500	2120	5	1	46482148	1464	20.59	1.15	12	9.72	153.00	2747.00	54200	20230908	-94.19	3145	20231117	0.16	54200	-94.19	20230908	3145	0.16	20231117	54200	-94.19	20230908	3145	0.16	20231117	0.00	N	006740	500	243 억	1705836	N	N	0	N	00	N
75	20231117	150221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3155	-160	5	-4.83	13656236830	4284216	123.21	3310	3320	3145	4305	2325	3315	3187.50	3.67	-51471	3458	3386	3343	3271	3228	3365	3250	244	990	500	2120	5	1	46482148	1467	20.62	1.15	12	9.22	153.00	2747.00	54200	20230908	-94.18	3145	20231117	0.32	54200	-94.18	20230908	3145	0.32	20231117	54200	-94.18	20230908	3145	0.32	20231117	0.00	N	006740	500	243 억	1705836	N	N	0	N	00	N
76	20231117	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3165	-150	5	-4.52	12542892970	3931448	113.06	3310	3320	3145	4305	2325	3315	3190.32	3.67	-60883	3458	3386	3343	3271	3228	3365	3250	244	990	500	2120	5	1	46482148	1471	20.69	1.15	12	8.46	153.00	2747.00	54200	20230908	-94.16	3145	20231117	0.64	54200	-94.16	20230908	3145	0.64	20231117	54200	-94.16	20230908	3145	0.64	20231117	0.00	N	006740	500	243 억	1705836	N	N	0	N	00	N
77	20231117	130219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3160	-155	5	-4.68	11561309840	3620411	104.12	3310	3320	3145	4305	2325	3315	3193.29	3.67	-50800	3458	3386	3343	3271	3228	3365	3250	244	990	500	2120	5	1	46482148	1469	20.65	1.15	12	7.79	153.00	2747.00	54200	20230908	-94.17	3145	20231117	0.48	54200	-94.17	20230908	3145	0.48	20231117	54200	-94.17	20230908	3145	0.48	20231117	0.00	N	006740	500	243 억	1705836	N	N	0	N	00	N
78	20231117	120220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3160	-155	5	-4.68	10558065955	3302465	94.98	3310	3320	3145	4305	2325	3315	3196.94	3.67	-57043	3458	3386	3343	3271	3228	3365	3250	244	990	500	2120	5	1	46482148	1469	20.65	1.15	12	7.10	153.00	2747.00	54200	20230908	-94.17	3145	20231117	0.48	54200	-94.17	20230908	3145	0.48	20231117	54200	-94.17	20230908	3145	0.48	20231117	0.00	N	006740	500	243 억	1705836	N	N	0	N	00	N
79	20231117	110220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3155	-160	5	-4.83	9567502490	2988438	85.94	3310	3320	3145	4305	2325	3315	3201.41	3.67	-49527	3458	3386	3343	3271	3228	3365	3250	244	990	500	2120	5	1	46482148	1467	20.62	1.15	12	6.43	153.00	2747.00	54200	20230908	-94.18	3145	20231117	0.32	54200	-94.18	20230908	3145	0.32	20231117	54200	-94.18	20230908	3145	0.32	20231117	0.00	N	006740	500	243 억	1705836	N	N	0	N	00	N
80	20231117	100220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3190	-125	5	-3.77	7902679935	2462383	70.82	3310	3320	3145	4305	2325	3315	3209.26	3.67	-4076	3458	3386	3343	3271	3228	3365	3250	244	990	500	2120	5	1	46482148	1483	20.85	1.16	12	5.30	153.00	2747.00	54200	20230908	-94.11	3145	20231117	1.43	54200	-94.11	20230908	3145	1.43	20231117	54200	-94.11	20230908	3145	1.43	20231117	0.00	N	006740	500	243 억	1705836	N	N	0	N	00	N
81	20231117	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3275	-40	5	-1.21	690072475	209349	6.02	3310	3320	3270	4305	2325	3315	3296.06	3.67	-17170	3458	3386	3343	3271	3228	3365	3250	244	990	500	2120	5	1	46482148	1522	21.41	1.19	12	0.45	153.00	2747.00	54200	20230908	-93.96	3250	20231113	0.77	54200	-93.96	20230908	3250	0.77	20231113	54200	-93.96	20230908	3250	0.77	20231113	0.00	N	006740	500	243 억	1705836	N	N	0	N	00	N
82	20231116	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3320	-85	5	-2.50	10955541060	3292004	63.67	3410	3415	3300	4425	2385	3405	3327.80	4.52	-382886	3505	3455	3400	3350	3295	3427	3322	244	1020	500	2170	5	1	46482148	1543	21.70	1.21	12	7.08	153.00	2747.00	54200	20230908	-93.87	3250	20231113	2.15	54200	-93.87	20230908	3250	2.15	20231113	54200	-93.87	20230908	3250	2.15	20231113	0.00	N	006740	500	243 억	2099443	N	N	0	N	00	N
83	20231116	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3320	-85	5	-2.50	10189595215	3061093	59.20	3410	3415	3300	4425	2385	3405	3328.61	4.52	-397363	3505	3455	3400	3350	3295	3427	3322	244	1020	500	2170	5	1	46482148	1543	21.70	1.21	12	6.59	153.00	2747.00	54200	20230908	-93.87	3250	20231113	2.15	54200	-93.87	20230908	3250	2.15	20231113	54200	-93.87	20230908	3250	2.15	20231113	0.00	N	006740	500	243 억	2099443	N	N	0	N	00	N
84	20231116	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3315	-90	5	-2.64	9321583370	2799274	54.14	3410	3415	3300	4425	2385	3405	3329.85	4.52	-387589	3505	3455	3400	3350	3295	3427	3322	244	1020	500	2170	5	1	46482148	1541	21.67	1.21	12	6.02	153.00	2747.00	54200	20230908	-93.88	3250	20231113	2.00	54200	-93.88	20230908	3250	2.00	20231113	54200	-93.88	20230908	3250	2.00	20231113	0.00	N	006740	500	243 억	2099443	N	N	0	N	00	N
85	20231116	130219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3315	-90	5	-2.64	8458312740	2538903	49.10	3410	3415	3300	4425	2385	3405	3331.33	4.52	-388169	3505	3455	3400	3350	3295	3427	3322	244	1020	500	2170	5	1	46482148	1541	21.67	1.21	12	5.46	153.00	2747.00	54200	20230908	-93.88	3250	20231113	2.00	54200	-93.88	20230908	3250	2.00	20231113	54200	-93.88	20230908	3250	2.00	20231113	0.00	N	006740	500	243 억	2099443	N	N	0	N	00	N
86	20231116	120219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3325	-80	5	-2.35	7467633605	2240614	43.33	3410	3415	3300	4425	2385	3405	3332.68	4.52	-355645	3505	3455	3400	3350	3295	3427	3322	244	1020	500	2170	5	1	46482148	1546	21.73	1.21	12	4.82	153.00	2747.00	54200	20230908	-93.87	3250	20231113	2.31	54200	-93.87	20230908	3250	2.31	20231113	54200	-93.87	20230908	3250	2.31	20231113	0.00	N	006740	500	243 억	2099443	N	N	0	N	00	N
87	20231116	110218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3320	-85	5	-2.50	6036184605	1809497	35.00	3410	3415	3300	4425	2385	3405	3335.63	4.52	-349532	3505	3455	3400	3350	3295	3427	3322	244	1020	500	2170	5	1	46482148	1543	21.70	1.21	12	3.89	153.00	2747.00	54200	20230908	-93.87	3250	20231113	2.15	54200	-93.87	20230908	3250	2.15	20231113	54200	-93.87	20230908	3250	2.15	20231113	0.00	N	006740	500	243 억	2099443	N	N	0	N	00	N
88	20231116	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3310	-95	5	-2.79	962193110	285289	5.52	3410	3415	3300	4425	2385	3405	3372.07	4.52	-103046	3505	3455	3400	3350	3295	3427	3322	244	1020	500	2170	5	1	46482148	1539	21.63	1.20	12	0.61	153.00	2747.00	54200	20230908	-93.89	3250	20231113	1.85	54200	-93.89	20230908	3250	1.85	20231113	54200	-93.89	20230908	3250	1.85	20231113	0.00	N	006740	500	243 억	2099443	N	N	0	N	00	N
89	20231116	090216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3405	0	3	0.00	0	0	0.00	0	0	0	4425	2385	3405	0.00	4.52	0	3505	3455	3400	3350	3295	3427	3322	244	1020	500	2170	5	1	46482148	1583	22.25	1.24	12	0.00	153.00	2747.00	54200	20230908	-93.72	3250	20231113	4.77	54200	-93.72	20230908	3250	4.77	20231113	54200	-93.72	20230908	3250	4.77	20231113	0.00	N	006740	500	243 억	2099443	N	N	0	N	00	N
90	20231115	160210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3405	25	2	0.74	17336460990	5100598	42.59	3430	3450	3345	4390	2370	3380	3398.90	3.47	475376	3650	3515	3385	3250	3120	3582	3317	244	1010	500	2160	5	1	46482148	1583	22.25	1.24	12	10.97	153.00	2747.00	54200	20230908	-93.72	3250	20231113	4.77	54200	-93.72	20230908	3250	4.77	20231113	54200	-93.72	20230908	3250	4.77	20231113	0.00	N	006740	500	243 억	1614825	N	N	22	N	00	N
91	20231115	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3395	15	2	0.44	16475115865	4847144	40.47	3430	3450	3345	4390	2370	3380	3398.93	3.47	443402	3650	3515	3385	3250	3120	3582	3317	244	1010	500	2160	5	1	46482148	1578	22.19	1.24	12	10.43	153.00	2747.00	54200	20230908	-93.74	3250	20231113	4.46	54200	-93.74	20230908	3250	4.46	20231113	54200	-93.74	20230908	3250	4.46	20231113	0.00	N	006740	500	243 억	1614825	N	N	22	N	00	N
92	20231115	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3410	30	2	0.89	15361260695	4520036	37.74	3430	3450	3345	4390	2370	3380	3398.48	3.47	450951	3650	3515	3385	3250	3120	3582	3317	244	1010	500	2160	5	1	46482148	1585	22.29	1.24	12	9.72	153.00	2747.00	54200	20230908	-93.71	3250	20231113	4.92	54200	-93.71	20230908	3250	4.92	20231113	54200	-93.71	20230908	3250	4.92	20231113	0.00	N	006740	500	243 억	1614825	N	N	22	N	00	N
93	20231115	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3405	25	2	0.74	13833998770	4072373	34.00	3430	3450	3345	4390	2370	3380	3397.04	3.47	389473	3650	3515	3385	3250	3120	3582	3317	244	1010	500	2160	5	1	46482148	1583	22.25	1.24	12	8.76	153.00	2747.00	54200	20230908	-93.72	3250	20231113	4.77	54200	-93.72	20230908	3250	4.77	20231113	54200	-93.72	20230908	3250	4.77	20231113	0.00	N	006740	500	243 억	1614825	N	N	22	N	00	N
94	20231115	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3405	25	2	0.74	12627595275	3717220	31.04	3430	3450	3345	4390	2370	3380	3397.05	3.47	379438	3650	3515	3385	3250	3120	3582	3317	244	1010	500	2160	5	1	46482148	1583	22.25	1.24	12	8.00	153.00	2747.00	54200	20230908	-93.72	3250	20231113	4.77	54200	-93.72	20230908	3250	4.77	20231113	54200	-93.72	20230908	3250	4.77	20231113	0.00	N	006740	500	243 억	1614825	N	N	22	N	00	N
95	20231115	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3415	35	2	1.04	9095965325	2683504	22.41	3430	3430	3345	4390	2370	3380	3389.59	3.47	559476	3650	3515	3385	3250	3120	3582	3317	244	1010	500	2160	5	1	46482148	1587	22.32	1.24	12	5.77	153.00	2747.00	54200	20230908	-93.70	3250	20231113	5.08	54200	-93.70	20230908	3250	5.08	20231113	54200	-93.70	20230908	3250	5.08	20231113	0.00	N	006740	500	243 억	1614825	N	N	22	N	00	N
96	20231115	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3395	15	2	0.44	6671537620	1971221	16.46	3430	3430	3345	4390	2370	3380	3384.47	3.47	366902	3650	3515	3385	3250	3120	3582	3317	244	1010	500	2160	5	1	46482148	1578	22.19	1.24	12	4.24	153.00	2747.00	54200	20230908	-93.74	3250	20231113	4.46	54200	-93.74	20230908	3250	4.46	20231113	54200	-93.74	20230908	3250	4.46	20231113	0.00	N	006740	500	243 억	1614825	N	N	22	N	00	N
97	20231115	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3390	10	2	0.30	601232140	176112	1.47	3430	3430	3390	4390	2370	3380	3413.92	3.47	-34534	3650	3515	3385	3250	3120	3582	3317	244	1010	500	2160	5	1	46482148	1576	22.16	1.23	12	0.38	153.00	2747.00	54200	20230908	-93.75	3250	20231113	4.31	54200	-93.75	20230908	3250	4.31	20231113	54200	-93.75	20230908	3250	4.31	20231113	0.00	N	006740	500	243 억	1614825	N	N	22	N	00	N
98	20231114	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3380	100	2	3.05	40651244055	11895944	135.51	3325	3520	3255	4260	2300	3280	3417.27	3.68	-116338	3653	3466	3358	3171	3063	3412	3117	244	980	500	2090	5	1	46482148	1571	22.09	1.23	12	25.59	153.00	2747.00	54200	20230908	-93.76	3250	20231113	4.00	54200	-93.76	20230908	3250	4.00	20231113	54200	-93.76	20230908	3250	4.00	20231113	0.00	N	006740	500	243 억	1712847	N	N	22	N	00	N
99	20231114	150219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3385	105	2	3.20	39613430715	11588965	132.01	3325	3520	3255	4260	2300	3280	3418.20	3.68	-208296	3653	3466	3358	3171	3063	3412	3117	244	980	500	2090	5	1	46482148	1573	22.12	1.23	12	24.93	153.00	2747.00	54200	20230908	-93.75	3250	20231113	4.15	54200	-93.75	20230908	3250	4.15	20231113	54200	-93.75	20230908	3250	4.15	20231113	0.00	N	006740	500	243 억	1712847	N	N	74	N	00	N
100	20231114	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3390	110	2	3.35	37643611940	11004241	125.35	3325	3520	3255	4260	2300	3280	3420.83	3.68	-335204	3653	3466	3358	3171	3063	3412	3117	244	980	500	2090	5	1	46482148	1576	22.16	1.23	12	23.67	153.00	2747.00	54200	20230908	-93.75	3250	20231113	4.31	54200	-93.75	20230908	3250	4.31	20231113	54200	-93.75	20230908	3250	4.31	20231113	0.00	N	006740	500	243 억	1712847	N	N	74	N	00	N
101	20231114	130220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3390	110	2	3.35	36264394230	10597099	120.71	3325	3520	3255	4260	2300	3280	3422.11	3.68	-368712	3653	3466	3358	3171	3063	3412	3117	244	980	500	2090	5	1	46482148	1576	22.16	1.23	12	22.80	153.00	2747.00	54200	20230908	-93.75	3250	20231113	4.31	54200	-93.75	20230908	3250	4.31	20231113	54200	-93.75	20230908	3250	4.31	20231113	0.00	N	006740	500	243 억	1712847	N	N	74	N	00	N
102	20231114	120218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3390	110	2	3.35	35092816595	10250577	116.76	3325	3520	3255	4260	2300	3280	3423.50	3.68	-381987	3653	3466	3358	3171	3063	3412	3117	244	980	500	2090	5	1	46482148	1576	22.16	1.23	12	22.05	153.00	2747.00	54200	20230908	-93.75	3250	20231113	4.31	54200	-93.75	20230908	3250	4.31	20231113	54200	-93.75	20230908	3250	4.31	20231113	0.00	N	006740	500	243 억	1712847	N	N	74	N	00	N
103	20231114	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3395	115	2	3.51	32084417265	9362716	106.65	3325	3520	3255	4260	2300	3280	3426.83	3.68	-360573	3653	3466	3358	3171	3063	3412	3117	244	980	500	2090	5	1	46482148	1578	22.19	1.24	12	20.14	153.00	2747.00	54200	20230908	-93.74	3250	20231113	4.46	54200	-93.74	20230908	3250	4.46	20231113	54200	-93.74	20230908	3250	4.46	20231113	0.00	N	006740	500	243 억	1712847	N	N	74	N	00	N
104	20231114	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3495	215	2	6.55	24540075435	7166539	81.63	3325	3520	3255	4260	2300	3280	3424.26	3.68	-392892	3653	3466	3358	3171	3063	3412	3117	244	980	500	2090	5	1	46482148	1625	22.84	1.27	12	15.42	153.00	2747.00	54200	20230908	-93.55	3250	20231113	7.54	54200	-93.55	20230908	3250	7.54	20231113	54200	-93.55	20230908	3250	7.54	20231113	0.00	N	006740	500	243 억	1712847	N	N	74	N	00	N
105	20231114	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3310	30	2	0.91	723296260	218079	2.48	3325	3325	3290	4260	2300	3280	3316.68	3.68	-61170	3653	3466	3358	3171	3063	3412	3117	244	980	500	2090	5	1	46482148	1539	21.63	1.20	12	0.47	153.00	2747.00	54200	20230908	-93.89	3250	20231113	1.85	54200	-93.89	20230908	3250	1.85	20231113	54200	-93.89	20230908	3250	1.85	20231113	0.00	N	006740	500	243 억	1712847	N	N	74	N	00	N
106	20231113	160217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3280	-230	5	-6.55	28862541105	8660799	94.31	3520	3545	3250	4560	2460	3510	3332.66	2.71	472090	3850	3680	3590	3420	3330	3635	3375	244	1050	500	2240	5	1	46482148	1525	21.44	1.19	12	18.63	153.00	2747.00	54200	20230908	-93.95	3250	20231113	0.92	54200	-93.95	20230908	3250	0.92	20231113	54200	-93.95	20230908	3250	0.92	20231113	0.00	N	006740	500	243 억	1259730	N	N	74	N	00	N
107	20231113	150217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3275	-235	5	-6.70	26988627450	8087142	88.07	3520	3545	3250	4560	2460	3510	3337.15	2.71	401166	3850	3680	3590	3420	3330	3635	3375	244	1050	500	2240	5	1	46482148	1522	21.41	1.19	12	17.40	153.00	2747.00	54200	20230908	-93.96	3250	20231113	0.77	54200	-93.96	20230908	3250	0.77	20231113	54200	-93.96	20230908	3250	0.77	20231113	0.00	N	006740	500	243 억	1259730	N	N	0	N	00	N
108	20231113	140216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3310	-200	5	-5.70	23753529900	7105778	77.38	3520	3545	3250	4560	2460	3510	3342.77	2.71	267952	3850	3680	3590	3420	3330	3635	3375	244	1050	500	2240	5	1	46482148	1539	21.63	1.20	12	15.29	153.00	2747.00	54200	20230908	-93.89	3250	20231113	1.85	54200	-93.89	20230908	3250	1.85	20231113	54200	-93.89	20230908	3250	1.85	20231113	0.00	N	006740	500	243 억	1259730	N	N	0	N	00	N
109	20231113	130215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3305	-205	5	-5.84	21771083525	6506390	70.85	3520	3545	3250	4560	2460	3510	3346.02	2.71	219855	3850	3680	3590	3420	3330	3635	3375	244	1050	500	2240	5	1	46482148	1536	21.60	1.20	12	14.00	153.00	2747.00	54200	20230908	-93.90	3250	20231113	1.69	54200	-93.90	20230908	3250	1.69	20231113	54200	-93.90	20230908	3250	1.69	20231113	0.00	N	006740	500	243 억	1259730	N	N	0	N	00	N
110	20231113	120215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3300	-210	5	-5.98	18931185270	5645151	61.47	3520	3545	3250	4560	2460	3510	3353.44	2.71	52716	3850	3680	3590	3420	3330	3635	3375	244	1050	500	2240	5	1	46482148	1534	21.57	1.20	12	12.14	153.00	2747.00	54200	20230908	-93.91	3250	20231113	1.54	54200	-93.91	20230908	3250	1.54	20231113	54200	-93.91	20230908	3250	1.54	20231113	0.00	N	006740	500	243 억	1259730	N	N	0	N	00	N
111	20231113	110214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3315	-195	5	-5.56	14260271110	4225037	46.01	3520	3545	3310	4560	2460	3510	3375.07	2.71	-11497	3850	3680	3590	3420	3330	3635	3375	244	1050	500	2240	5	1	46482148	1541	21.67	1.21	12	9.09	153.00	2747.00	54200	20230908	-93.88	3310	20231113	0.15	54200	-93.88	20230908	3310	0.15	20231113	54200	-93.88	20230908	3310	0.15	20231113	0.00	N	006740	500	243 억	1259730	N	N	0	N	00	N
112	20231113	100215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3365	-145	5	-4.13	11208437835	3307385	36.02	3520	3545	3310	4560	2460	3510	3388.79	2.71	19799	3850	3680	3590	3420	3330	3635	3375	244	1050	500	2240	5	1	46482148	1564	21.99	1.22	12	7.12	153.00	2747.00	54200	20230908	-93.79	3310	20231113	1.66	54200	-93.79	20230908	3310	1.66	20231113	54200	-93.79	20230908	3310	1.66	20231113	0.00	N	006740	500	243 억	1259730	N	N	0	N	00	N
113	20231113	090216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3500	-10	5	-0.28	1058069395	300648	3.27	3520	3545	3490	4560	2460	3510	3519.40	2.71	-59665	3850	3680	3590	3420	3330	3635	3375	244	1050	500	2240	5	1	46482148	1627	22.88	1.27	12	0.65	153.00	2747.00	54200	20230908	-93.54	3490	20231113	0.29	54200	-93.54	20230908	3490	0.29	20231113	54200	-93.54	20230908	3490	0.29	20231113	0.00	N	006740	500	243 억	1259730	N	N	0	N	00	N
114	20231110	160217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3510	-285	5	-7.51	32250714170	9051540	121.05	3755	3760	3500	4930	2660	3795	3563.02	2.47	110518	4008	3901	3828	3721	3648	3865	3685	244	1135	500	2420	5	1	46482148	1632	22.94	1.28	12	19.47	153.00	2747.00	54200	20230908	-93.52	3500	20231110	0.29	54200	-93.52	20230908	3500	0.29	20231110	54200	-93.52	20230908	3500	0.29	20231110	0.00	N	006740	500	243 억	1149336	N	N	11	N	00	N
115	20231110	150219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3510	-285	5	-7.51	30643644385	8593959	114.93	3755	3760	3500	4930	2660	3795	3565.68	2.47	66029	4008	3901	3828	3721	3648	3865	3685	244	1135	500	2420	5	1	46482148	1632	22.94	1.28	12	18.49	153.00	2747.00	54200	20230908	-93.52	3500	20231110	0.29	54200	-93.52	20230908	3500	0.29	20231110	54200	-93.52	20230908	3500	0.29	20231110	0.00	N	006740	500	243 억	1149336	N	N	11	N	00	N
116	20231110	140218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3525	-270	5	-7.11	27476916845	7692151	102.87	3755	3760	3505	4930	2660	3795	3572.03	2.47	14717	4008	3901	3828	3721	3648	3865	3685	244	1135	500	2420	5	1	46482148	1638	23.04	1.28	12	16.55	153.00	2747.00	54200	20230908	-93.50	3505	20231110	0.57	54200	-93.50	20230908	3505	0.57	20231110	54200	-93.50	20230908	3505	0.57	20231110	0.00	N	006740	500	243 억	1149336	N	N	11	N	00	N
117	20231110	130220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3520	-275	5	-7.25	25898753830	7243939	96.88	3755	3760	3505	4930	2660	3795	3575.19	2.47	-13682	4008	3901	3828	3721	3648	3865	3685	244	1135	500	2420	5	1	46482148	1636	23.01	1.28	12	15.58	153.00	2747.00	54200	20230908	-93.51	3505	20231110	0.43	54200	-93.51	20230908	3505	0.43	20231110	54200	-93.51	20230908	3505	0.43	20231110	0.00	N	006740	500	243 억	1149336	N	N	11	N	00	N
118	20231110	120217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3530	-265	5	-6.98	23339152670	6517580	87.16	3755	3760	3505	4930	2660	3795	3580.91	2.47	16587	4008	3901	3828	3721	3648	3865	3685	244	1135	500	2420	5	1	46482148	1641	23.07	1.29	12	14.02	153.00	2747.00	54200	20230908	-93.49	3505	20231110	0.71	54200	-93.49	20230908	3505	0.71	20231110	54200	-93.49	20230908	3505	0.71	20231110	0.00	N	006740	500	243 억	1149336	N	N	11	N	00	N
119	20231110	110217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3555	-240	5	-6.32	21384532540	5964496	79.77	3755	3760	3505	4930	2660	3795	3585.25	2.47	37463	4008	3901	3828	3721	3648	3865	3685	244	1135	500	2420	5	1	46482148	1652	23.24	1.29	12	12.83	153.00	2747.00	54200	20230908	-93.44	3505	20231110	1.43	54200	-93.44	20230908	3505	1.43	20231110	54200	-93.44	20230908	3505	1.43	20231110	0.00	N	006740	500	243 억	1149336	N	N	11	N	00	N
120	20231110	100218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3590	-205	5	-5.40	17171409955	4777550	63.89	3755	3760	3505	4930	2660	3795	3594.13	2.47	-40607	4008	3901	3828	3721	3648	3865	3685	244	1135	500	2420	5	1	46482148	1669	23.46	1.31	12	10.28	153.00	2747.00	54200	20230908	-93.38	3505	20231110	2.43	54200	-93.38	20230908	3505	2.43	20231110	54200	-93.38	20230908	3505	2.43	20231110	0.00	N	006740	500	243 억	1149336	N	N	11	N	00	N
121	20231110	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3690	-105	5	-2.77	1045867655	281444	3.76	3755	3760	3680	4930	2660	3795	3715.68	2.47	-94249	4008	3901	3828	3721	3648	3865	3685	244	1135	500	2420	5	1	46482148	1715	24.12	1.34	12	0.61	153.00	2747.00	54200	20230908	-93.19	3600	20231107	2.50	54200	-93.19	20230908	3600	2.50	20231107	54200	-93.19	20230908	3600	2.50	20231107	0.00	N	006740	500	243 억	1149336	N	N	11	N	00	N
122	20231109	160213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3795	-105	5	-2.69	28155249915	7381516	25.56	3835	3935	3755	5070	2730	3900	3813.81	2.07	180782	4280	4090	3945	3755	3610	4185	3850	244	1170	500	2490	5	1	46482148	1764	24.80	1.38	12	15.88	153.00	2747.00	54200	20230908	-93.00	3600	20231107	5.42	54200	-93.00	20230908	3600	5.42	20231107	54200	-93.00	20230908	3600	5.42	20231107	0.00	N	006740	500	243 억	963593	N	N	11	N	00	N
123	20231109	150214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3790	-110	5	-2.82	26796433425	7022973	24.32	3835	3935	3755	5070	2730	3900	3814.99	2.07	177543	4280	4090	3945	3755	3610	4185	3850	244	1170	500	2490	5	1	46482148	1762	24.77	1.38	12	15.11	153.00	2747.00	54200	20230908	-93.01	3600	20231107	5.28	54200	-93.01	20230908	3600	5.28	20231107	54200	-93.01	20230908	3600	5.28	20231107	0.00	N	006740	500	243 억	963593	N	N	0	N	00	N
124	20231109	140213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3765	-135	5	-3.46	23092796685	6046755	20.94	3835	3935	3755	5070	2730	3900	3818.43	2.07	137054	4280	4090	3945	3755	3610	4185	3850	244	1170	500	2490	5	1	46482148	1750	24.61	1.37	12	13.01	153.00	2747.00	54200	20230908	-93.05	3600	20231107	4.58	54200	-93.05	20230908	3600	4.58	20231107	54200	-93.05	20230908	3600	4.58	20231107	0.00	N	006740	500	243 억	963593	N	N	0	N	00	N
125	20231109	130214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3775	-125	5	-3.21	20375361005	5326092	18.45	3835	3935	3760	5070	2730	3900	3824.94	2.07	92621	4280	4090	3945	3755	3610	4185	3850	244	1170	500	2490	5	1	46482148	1755	24.67	1.37	12	11.46	153.00	2747.00	54200	20230908	-93.04	3600	20231107	4.86	54200	-93.04	20230908	3600	4.86	20231107	54200	-93.04	20230908	3600	4.86	20231107	0.00	N	006740	500	243 억	963593	N	N	0	N	00	N
126	20231109	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3800	-100	5	-2.56	18672764000	4876408	16.89	3835	3935	3760	5070	2730	3900	3828.54	2.07	53172	4280	4090	3945	3755	3610	4185	3850	244	1170	500	2490	5	1	46482148	1766	24.84	1.38	12	10.49	153.00	2747.00	54200	20230908	-92.99	3600	20231107	5.56	54200	-92.99	20230908	3600	5.56	20231107	54200	-92.99	20230908	3600	5.56	20231107	0.00	N	006740	500	243 억	963593	N	N	0	N	00	N
127	20231109	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3810	-90	5	-2.31	17053850255	4450553	15.41	3835	3935	3760	5070	2730	3900	3831.15	2.07	99065	4280	4090	3945	3755	3610	4185	3850	244	1170	500	2490	5	1	46482148	1771	24.90	1.39	12	9.57	153.00	2747.00	54200	20230908	-92.97	3600	20231107	5.83	54200	-92.97	20230908	3600	5.83	20231107	54200	-92.97	20230908	3600	5.83	20231107	0.00	N	006740	500	243 억	963593	N	N	0	N	00	N
128	20231109	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3785	-115	5	-2.95	13075331300	3407632	11.80	3835	3935	3760	5070	2730	3900	3836.23	2.07	22928	4280	4090	3945	3755	3610	4185	3850	244	1170	500	2490	5	1	46482148	1759	24.74	1.38	12	7.33	153.00	2747.00	54200	20230908	-93.02	3600	20231107	5.14	54200	-93.02	20230908	3600	5.14	20231107	54200	-93.02	20230908	3600	5.14	20231107	0.00	N	006740	500	243 억	963593	N	N	0	N	00	N
129	20231109	090212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3865	-35	5	-0.90	1653209320	429382	1.49	3835	3880	3815	5070	2730	3900	3844.36	2.07	67269	4280	4090	3945	3755	3610	4185	3850	244	1170	500	2490	5	1	46482148	1797	25.26	1.41	12	0.92	153.00	2747.00	54200	20230908	-92.87	3600	20231107	7.36	54200	-92.87	20230908	3600	7.36	20231107	54200	-92.87	20230908	3600	7.36	20231107	0.00	N	006740	500	243 억	963593	N	N	0	N	00	N
130	20231108	160213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3900	100	2	2.63	113442217445	28587841	105.10	3885	4135	3800	4940	2660	3800	3968.24	2.51	-210250	4380	4090	3845	3555	3310	3967	3432	244	1140	500	2430	5	1	46482148	1813	25.49	1.42	12	61.50	153.00	2747.00	54200	20230908	-92.80	3600	20231107	8.33	54200	-92.80	20230908	3600	8.33	20231107	54200	-92.80	20230908	3600	8.33	20231107	0.00	N	006740	500	243 억	1166745	N	N	0	N	00	N
131	20231108	150214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3830	30	2	0.79	108905122850	27419745	100.81	3885	4135	3800	4940	2660	3800	3971.78	2.51	-339309	4380	4090	3845	3555	3310	3967	3432	244	1140	500	2430	5	1	46482148	1780	25.03	1.39	12	58.99	153.00	2747.00	54200	20230908	-92.93	3600	20231107	6.39	54200	-92.93	20230908	3600	6.39	20231107	54200	-92.93	20230908	3600	6.39	20231107	0.00	N	006740	500	243 억	1166745	N	N	0	N	00	N
132	20231108	140212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3915	115	2	3.03	100625045965	25270603	92.90	3885	4135	3860	4940	2660	3800	3981.90	2.51	-285044	4380	4090	3845	3555	3310	3967	3432	244	1140	500	2430	5	1	46482148	1820	25.59	1.43	12	54.37	153.00	2747.00	54200	20230908	-92.78	3600	20231107	8.75	54200	-92.78	20230908	3600	8.75	20231107	54200	-92.78	20230908	3600	8.75	20231107	0.00	N	006740	500	243 억	1166745	N	N	0	N	00	N
133	20231108	130213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3905	105	2	2.76	97697045910	24518602	90.14	3885	4135	3860	4940	2660	3800	3984.61	2.51	-227147	4380	4090	3845	3555	3310	3967	3432	244	1140	500	2430	5	1	46482148	1815	25.52	1.42	12	52.75	153.00	2747.00	54200	20230908	-92.80	3600	20231107	8.47	54200	-92.80	20230908	3600	8.47	20231107	54200	-92.80	20230908	3600	8.47	20231107	0.00	N	006740	500	243 억	1166745	N	N	0	N	00	N
134	20231108	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3925	125	2	3.29	94214294740	23627992	86.87	3885	4135	3860	4940	2660	3800	3987.40	2.51	-164144	4380	4090	3845	3555	3310	3967	3432	244	1140	500	2430	5	1	46482148	1824	25.65	1.43	12	50.83	153.00	2747.00	54200	20230908	-92.76	3600	20231107	9.03	54200	-92.76	20230908	3600	9.03	20231107	54200	-92.76	20230908	3600	9.03	20231107	0.00	N	006740	500	243 억	1166745	N	N	0	N	00	N
135	20231108	110213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3890	90	2	2.37	89912054895	22526445	82.82	3885	4135	3860	4940	2660	3800	3991.40	2.51	-214210	4380	4090	3845	3555	3310	3967	3432	244	1140	500	2430	5	1	46482148	1808	25.42	1.42	12	48.46	153.00	2747.00	54200	20230908	-92.82	3600	20231107	8.06	54200	-92.82	20230908	3600	8.06	20231107	54200	-92.82	20230908	3600	8.06	20231107	0.00	N	006740	500	243 억	1166745	N	N	0	N	00	N
136	20231108	100212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3895	95	2	2.50	78774382245	19679743	72.35	3885	4135	3860	4940	2660	3800	4002.82	2.51	-96704	4380	4090	3845	3555	3310	3967	3432	244	1140	500	2430	5	1	46482148	1810	25.46	1.42	12	42.34	153.00	2747.00	54200	20230908	-92.81	3600	20231107	8.19	54200	-92.81	20230908	3600	8.19	20231107	54200	-92.81	20230908	3600	8.19	20231107	0.00	N	006740	500	243 억	1166745	N	N	0	N	00	N
137	20231108	090213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3945	145	2	3.82	5730415260	1466110	5.39	3885	3945	3880	4940	2660	3800	3908.59	2.51	12515	4380	4090	3845	3555	3310	3967	3432	244	1140	500	2430	5	1	46482148	1834	25.78	1.44	12	3.15	153.00	2747.00	54200	20230908	-92.72	3600	20231107	9.58	54200	-92.72	20230908	3600	9.58	20231107	54200	-92.72	20230908	3600	9.58	20231107	0.00	N	006740	500	243 억	1166745	N	N	0	N	00	N
138	20231107	160213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3800	-295	5	-7.20	101828120245	26735155	67.97	4130	4135	3600	5320	2870	4095	3808.74	2.17	169809	4571	4332	4181	3942	3791	4257	3867	244	1225	500	2620	5	1	46482148	1766	24.84	1.38	12	57.52	153.00	2747.00	54200	20230908	-92.99	3600	20231107	5.56	54200	-92.99	20230908	3600	5.56	20231107	54200	-92.99	20230908	3600	5.56	20231107	2.83	N	006740	500	243 억	1009058	N	N	12	N	00	N
139	20231107	150212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3760	-335	5	-8.18	98346375010	25818035	65.64	4130	4135	3600	5320	2870	4095	3809.15	2.17	97251	4571	4332	4181	3942	3791	4257	3867	244	1225	500	2620	5	1	46482148	1748	24.58	1.37	12	55.54	153.00	2747.00	54200	20230908	-93.06	3600	20231107	4.44	54200	-93.06	20230908	3600	4.44	20231107	54200	-93.06	20230908	3600	4.44	20231107	2.83	N	006740	500	243 억	1009058	N	N	12	N	00	N
140	20231107	140213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3825	-270	5	-6.59	92306829900	24210788	61.55	4130	4135	3600	5320	2870	4095	3812.57	2.17	-68055	4571	4332	4181	3942	3791	4257	3867	244	1225	500	2620	5	1	46482148	1778	25.00	1.39	12	52.09	153.00	2747.00	54200	20230908	-92.94	3600	20231107	6.25	54200	-92.94	20230908	3600	6.25	20231107	54200	-92.94	20230908	3600	6.25	20231107	2.83	N	006740	500	243 억	1009058	N	N	12	N	00	N
141	20231107	130213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3755	-340	5	-8.30	81053363370	21241329	54.00	4130	4135	3600	5320	2870	4095	3815.76	2.17	106222	4571	4332	4181	3942	3791	4257	3867	244	1225	500	2620	5	1	46482148	1745	24.54	1.37	12	45.70	153.00	2747.00	54200	20230908	-93.07	3600	20231107	4.31	54200	-93.07	20230908	3600	4.31	20231107	54200	-93.07	20230908	3600	4.31	20231107	2.83	N	006740	500	243 억	1009058	N	N	12	N	00	N
142	20231107	120212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3705	-390	5	-9.52	64099158430	16633282	42.29	4130	4135	3700	5320	2870	4095	3853.59	2.17	-38408	4571	4332	4181	3942	3791	4257	3867	244	1225	500	2620	5	1	46482148	1722	24.22	1.35	12	35.78	153.00	2747.00	54200	20230908	-93.16	3634	20221107	1.95	54200	-93.16	20230908	3700	0.14	20231107	54200	-93.16	20230908	3700	0.14	20231107	2.83	N	006740	500	243 억	1009058	N	N	12	N	00	N
143	20231107	110213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3785	-310	5	-7.57	52178326395	13452014	34.20	4130	4135	3770	5320	2870	4095	3878.76	2.17	-70172	4571	4332	4181	3942	3791	4257	3867	244	1225	500	2620	5	1	46482148	1759	24.74	1.38	12	28.94	153.00	2747.00	54200	20230908	-93.02	3634	20221107	4.16	54200	-93.02	20230908	3745	1.07	20231103	54200	-93.02	20230908	3745	1.07	20231103	2.83	N	006740	500	243 억	1009058	N	N	12	N	00	N
144	20231107	100214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3820	-275	5	-6.72	38429274445	9830642	24.99	4130	4135	3800	5320	2870	4095	3909.03	2.17	-100592	4571	4332	4181	3942	3791	4257	3867	244	1225	500	2620	5	1	46482148	1776	24.97	1.39	12	21.15	153.00	2747.00	54200	20230908	-92.95	3634	20221107	5.12	54200	-92.95	20230908	3745	2.00	20231103	54200	-92.95	20230908	3745	2.00	20231103	2.83	N	006740	500	243 억	1009058	N	N	12	N	00	N
145	20231107	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4045	-50	5	-1.22	3434557165	838617	2.13	4130	4135	4040	5320	2870	4095	4095.50	2.17	-83574	4571	4332	4181	3942	3791	4257	3867	244	1225	500	2620	5	1	46482148	1880	26.44	1.47	12	1.80	153.00	2747.00	54200	20230908	-92.54	3634	20221107	11.31	54200	-92.54	20230908	3745	8.01	20231103	54200	-92.54	20230908	3745	8.01	20231103	2.83	N	006740	500	243 억	1009058	N	N	12	N	00	N
146	20231106	160209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4095	-125	5	-2.96	162801676225	38981295	19.35	4360	4420	4030	5480	2955	4220	4176.17	2.38	-104120	5150	4685	4215	3750	3280	4917	3982	244	1260	500	2700	5	1	46482148	1903	26.76	1.49	12	83.86	153.00	2747.00	54200	20230908	-92.44	3634	20221107	12.69	54200	-92.44	20230908	3745	9.35	20231103	54200	-92.44	20230908	3745	9.35	20231103	2.85	N	006740	500	243 억	1108538	N	N	12	N	00	N
147	20231106	150210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4070	-150	5	-3.55	157219558690	37614341	18.67	4360	4420	4030	5480	2955	4220	4179.40	2.38	-158682	5150	4685	4215	3750	3280	4917	3982	244	1260	500	2700	5	1	46482148	1892	26.60	1.48	12	80.92	153.00	2747.00	54200	20230908	-92.49	3634	20221107	12.00	54200	-92.49	20230908	3745	8.68	20231103	54200	-92.49	20230908	3745	8.68	20231103	2.85	N	006740	500	243 억	1108538	N	N	0	N	00	N
148	20231106	140208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4090	-130	5	-3.08	149401963565	35696273	17.72	4360	4420	4030	5480	2955	4220	4185.03	2.38	-201984	5150	4685	4215	3750	3280	4917	3982	244	1260	500	2700	5	1	46482148	1901	26.73	1.49	12	76.80	153.00	2747.00	54200	20230908	-92.45	3634	20221107	12.55	54200	-92.45	20230908	3745	9.21	20231103	54200	-92.45	20230908	3745	9.21	20231103	2.85	N	006740	500	243 억	1108538	N	N	0	N	00	N
149	20231106	130210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4120	-100	5	-2.37	141786902925	33836482	16.80	4360	4420	4030	5480	2955	4220	4190.05	2.38	-213954	5150	4685	4215	3750	3280	4917	3982	244	1260	500	2700	5	1	46482148	1915	26.93	1.50	12	72.79	153.00	2747.00	54200	20230908	-92.40	3634	20221107	13.37	54200	-92.40	20230908	3745	10.01	20231103	54200	-92.40	20230908	3745	10.01	20231103	2.85	N	006740	500	243 억	1108538	N	N	0	N	00	N
150	20231106	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4060	-160	5	-3.79	131920072910	31420338	15.60	4360	4420	4030	5480	2955	4220	4198.32	2.38	-85681	5150	4685	4215	3750	3280	4917	3982	244	1260	500	2700	5	1	46482148	1887	26.54	1.48	12	67.60	153.00	2747.00	54200	20230908	-92.51	3634	20221107	11.72	54200	-92.51	20230908	3745	8.41	20231103	54200	-92.51	20230908	3745	8.41	20231103	2.85	N	006740	500	243 억	1108538	N	N	0	N	00	N
151	20231106	110211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4105	-115	5	-2.73	112486782720	26656001	13.23	4360	4420	4050	5480	2955	4220	4219.94	2.38	-129979	5150	4685	4215	3750	3280	4917	3982	244	1260	500	2700	5	1	46482148	1908	26.83	1.49	12	57.35	153.00	2747.00	54200	20230908	-92.43	3634	20221107	12.96	54200	-92.43	20230908	3745	9.61	20231103	54200	-92.43	20230908	3745	9.61	20231103	2.85	N	006740	500	243 억	1108538	N	N	0	N	00	N
152	20231106	100203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4130	-90	5	-2.13	87986286385	20705639	10.28	4360	4420	4050	5480	2955	4220	4249.89	2.38	-99035	5150	4685	4215	3750	3280	4917	3982	244	1260	500	2700	5	1	46482148	1920	26.99	1.50	12	44.55	153.00	2747.00	54200	20230908	-92.38	3634	20221107	13.65	54200	-92.38	20230908	3745	10.28	20231103	54200	-92.38	20230908	3745	10.28	20231103	2.85	N	006740	500	243 억	1108538	N	N	0	N	00	N
153	20231106	090211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	4320	100	2	2.37	15068655145	3474714	1.73	4360	4400	4300	5480	2955	4220	4349.51	2.38	-23821	5150	4685	4215	3750	3280	4917	3982	244	1260	500	2700	5	1	46482148	2008	28.24	1.57	12	7.48	153.00	2747.00	54200	20230908	-92.03	3634	20221107	18.88	54200	-92.03	20230908	3745	15.35	20231103	54200	-92.03	20230908	3745	15.35	20231103	2.85	N	006740	500	243 억	1108538	N	N	0	N	00	N
154	20231103	160206	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4220	210	2	5.24	845571348910	200106206	2664.16	3800	4680	3745	5210	2810	4010	4225.64	2.80	-236907	4010	4010	4010	4010	4010	4010	4010	244	1200	500	2560	5	1	46482148	1962	27.58	1.54	12	430.50	153.00	2747.00	54200	20230908	-92.21	3634	20221107	16.13	54200	-92.21	20230908	3745	12.68	20231103	54200	-92.21	20230908	3745	12.68	20231103	2.86	N	006740	500	243 억	1299562	N	N	0	N	01	N
155	20231103	150208	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4140	130	2	3.24	820022490035	194012409	2583.03	3800	4680	3745	5210	2810	4010	4226.67	2.80	-222291	4010	4010	4010	4010	4010	4010	4010	244	1200	500	2560	5	1	46482148	1924	27.06	1.51	12	417.39	153.00	2747.00	54200	20230908	-92.36	3634	20221107	13.92	54200	-92.36	20230908	3745	10.55	20231103	54200	-92.36	20230908	3745	10.55	20231103	2.86	N	006740	500	243 억	1299562	N	N	0	N	01	N
156	20231103	140208	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4095	85	2	2.12	787564775135	186180541	2478.76	3800	4680	3745	5210	2810	4010	4230.14	2.80	-205407	4010	4010	4010	4010	4010	4010	4010	244	1200	500	2560	5	1	46482148	1903	26.76	1.49	12	400.54	153.00	2747.00	54200	20230908	-92.44	3634	20221107	12.69	54200	-92.44	20230908	3745	9.35	20231103	54200	-92.44	20230908	3745	9.35	20231103	2.86	N	006740	500	243 억	1299562	N	N	0	N	01	N
157	20231103	130208	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4205	195	2	4.86	752377513090	177750642	2366.52	3800	4680	3745	5210	2810	4010	4232.79	2.80	-202582	4010	4010	4010	4010	4010	4010	4010	244	1200	500	2560	5	1	46482148	1955	27.48	1.53	12	382.41	153.00	2747.00	54200	20230908	-92.24	3634	20221107	15.71	54200	-92.24	20230908	3745	12.28	20231103	54200	-92.24	20230908	3745	12.28	20231103	2.86	N	006740	500	243 억	1299562	N	N	0	N	01	N
158	20231103	120208	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4420	410	2	10.22	660383354705	155894850	2075.54	3800	4680	3745	5210	2810	4010	4236.11	2.80	-202277	4010	4010	4010	4010	4010	4010	4010	244	1200	500	2560	5	1	46482148	2055	28.89	1.61	12	335.39	153.00	2747.00	54200	20230908	-91.85	3634	20221107	21.63	54200	-91.85	20230908	3745	18.02	20231103	54200	-91.85	20230908	3745	18.02	20231103	2.86	N	006740	500	243 억	1299562	N	N	0	N	01	N
159	20231103	110209	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4470	460	2	11.47	625553764970	148061012	1971.24	3800	4680	3745	5210	2810	4010	4225.00	2.80	-193539	4010	4010	4010	4010	4010	4010	4010	244	1200	500	2560	5	1	46482148	2078	29.22	1.63	12	318.53	153.00	2747.00	54200	20230908	-91.75	3634	20221107	23.00	54200	-91.75	20230908	3745	19.36	20231103	54200	-91.75	20230908	3745	19.36	20231103	2.86	N	006740	500	243 억	1299562	N	N	0	N	01	N
160	20231103	100207	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4540	530	2	13.22	491583705000	118459542	1577.14	3800	4605	3745	5210	2810	4010	4149.82	2.80	-209939	4010	4010	4010	4010	4010	4010	4010	244	1200	500	2560	5	1	46482148	2110	29.67	1.65	12	254.85	153.00	2747.00	54200	20230908	-91.62	3634	20221107	24.93	54200	-91.62	20230908	3745	21.23	20231103	54200	-91.62	20230908	3745	21.23	20231103	2.86	N	006740	500	243 억	1299562	N	N	0	N	01	N
161	20231103	090208	54	100.00	KOSPI		종이.목재	N	N	N	N	N	4010	0	3	0.00	75977470	18947	0.25	0	0	0	5210	2810	4010	0.00	2.80	0	4010	4010	4010	4010	4010	4010	4010	244	1200	500	2560	5	1	46482148	1864	26.21	1.46	12	0.04	153.00	2747.00	54200	20230908	-92.60	3634	20221107	10.35	54200	-92.60	20230908	4010	0.00	20231102	54200	-92.60	20230908	4010	0.00	20231102	2.86	N	006740	500	243 억	1299562	Y	N	0	N	01	N
162	20231102	160207	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4010	-1710	4	-29.90	29884903280	7451350	1493.99	4010	4010	4010	7430	4010	5720	4010.00	2.72	34577	5720	5720	5720	5720	5720	5720	5720	244	1710	500	3660	5	1	46482148	1864	26.21	1.46	12	16.03	153.00	2747.00	54200	20230908	-92.60	3634	20221107	10.35	54200	-92.60	20230908	4010	0.00	20231102	54200	-92.60	20230908	4010	0.00	20231102	2.88	N	006740	500	243 억	1263563	N	N	0	N	01	N
163	20231102	150209	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4010	-1710	4	-29.90	29537525000	7364722	1476.62	4010	4010	4010	7430	4010	5720	4010.00	2.72	34285	5720	5720	5720	5720	5720	5720	5720	244	1710	500	3660	5	1	46482148	1864	26.21	1.46	12	15.84	153.00	2747.00	54200	20230908	-92.60	3634	20221107	10.35	54200	-92.60	20230908	4010	0.00	20231102	54200	-92.60	20230908	4010	0.00	20231102	2.88	N	006740	500	243 억	1263563	N	N	0	N	01	N
164	20231102	140207	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4010	-1710	4	-29.90	29162682230	7271245	1457.88	4010	4010	4010	7430	4010	5720	4010.00	2.72	34285	5720	5720	5720	5720	5720	5720	5720	244	1710	500	3660	5	1	46482148	1864	26.21	1.46	12	15.64	153.00	2747.00	54200	20230908	-92.60	3634	20221107	10.35	54200	-92.60	20230908	4010	0.00	20231102	54200	-92.60	20230908	4010	0.00	20231102	2.88	N	006740	500	243 억	1263563	N	N	0	N	01	N
165	20231102	130207	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4010	-1710	4	-29.90	28767985950	7172817	1438.14	4010	4010	4010	7430	4010	5720	4010.00	2.72	34085	5720	5720	5720	5720	5720	5720	5720	244	1710	500	3660	5	1	46482148	1864	26.21	1.46	12	15.43	153.00	2747.00	54200	20230908	-92.60	3634	20221107	10.35	54200	-92.60	20230908	4010	0.00	20231102	54200	-92.60	20230908	4010	0.00	20231102	2.88	N	006740	500	243 억	1263563	N	N	0	N	01	N
166	20231102	120206	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4010	-1710	4	-29.90	28128202480	7013270	1406.15	4010	4010	4010	7430	4010	5720	4010.00	2.72	34085	5720	5720	5720	5720	5720	5720	5720	244	1710	500	3660	5	1	46482148	1864	26.21	1.46	12	15.09	153.00	2747.00	54200	20230908	-92.60	3634	20221107	10.35	54200	-92.60	20230908	4010	0.00	20231102	54200	-92.60	20230908	4010	0.00	20231102	2.88	N	006740	500	243 억	1263563	N	N	0	N	01	N
167	20231102	110204	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4010	-1710	4	-29.90	27164803990	6773021	1357.98	4010	4010	4010	7430	4010	5720	4010.00	2.72	29885	5720	5720	5720	5720	5720	5720	5720	244	1710	500	3660	5	1	46482148	1864	26.21	1.46	12	14.57	153.00	2747.00	54200	20230908	-92.60	3634	20221107	10.35	54200	-92.60	20230908	4010	0.00	20231102	54200	-92.60	20230908	4010	0.00	20231102	2.88	N	006740	500	243 억	1263563	N	N	0	N	01	N
168	20231102	100207	54	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	4010	-1710	4	-29.90	25763525530	6423575	1287.92	4010	4010	4010	7430	4010	5720	4010.00	2.72	29511	5720	5720	5720	5720	5720	5720	5720	244	1710	500	3660	5	1	46482148	1864	26.21	1.46	12	13.82	153.00	2747.00	54200	20230908	-92.60	3634	20221107	10.35	54200	-92.60	20230908	4010	0.00	20231102	54200	-92.60	20230908	4010	0.00	20231102	2.88	N	006740	500	243 억	1263563	N	N	0	N	01	N
169	20231102	090207	54	100.00	KOSPI		종이.목재	N	N	N	N	N	5720	0	3	0.00	16690960	2918	0.59	0	0	0	7430	4010	5720	0.00	2.72	0	5720	5720	5720	5720	5720	5720	5720	244	1710	500	3660	10	1	46482148	2659	37.39	2.08	12	0.01	153.00	2747.00	54200	20230908	-89.45	3634	20221107	57.40	54200	-89.45	20230908	5269	8.56	20230102	54200	-89.45	20230908	5720	0.00	20231101	2.88	N	006740	500	243 억	1263563	Y	N	0	N	01	N
170	20231101	160205	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5720	-2450	4	-29.99	2781454980	486139	723.15	5720	5720	5720	10620	5720	8170	5720.00	2.71	2888	8170	8170	8170	8170	8170	8170	8170	244	2450	500	5220	10	1	46482148	2659	37.39	2.08	12	1.05	153.00	2747.00	54200	20230908	-89.45	3634	20221107	57.40	54200	-89.45	20230908	5269	8.56	20230102	54200	-89.45	20230908	5720	0.00	20231101	2.88	N	006740	500	243 억	1260679	N	N	0	N	00	N
171	20231101	150206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5720	-2450	4	-29.99	2703256860	472468	702.82	5720	5720	5720	10620	5720	8170	5720.00	2.71	2888	8170	8170	8170	8170	8170	8170	8170	244	2450	500	5220	10	1	46482148	2659	37.39	2.08	12	1.02	153.00	2747.00	54200	20230908	-89.45	3634	20221107	57.40	54200	-89.45	20230908	5269	8.56	20230102	54200	-89.45	20230908	5720	0.00	20231101	2.88	N	006740	500	243 억	1260679	N	N	0	N	00	N
172	20231101	140204	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5720	-2450	4	-29.99	2420145460	422973	629.19	5720	5720	5720	10620	5720	8170	5720.00	2.71	2688	8170	8170	8170	8170	8170	8170	8170	244	2450	500	5220	10	1	46482148	2659	37.39	2.08	12	0.91	153.00	2747.00	54200	20230908	-89.45	3634	20221107	57.40	54200	-89.45	20230908	5269	8.56	20230102	54200	-89.45	20230908	5720	0.00	20231101	2.88	N	006740	500	243 억	1260679	N	N	0	N	00	N
173	20231101	130206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5720	-2450	4	-29.99	2320085500	405480	603.17	5720	5720	5720	10620	5720	8170	5720.00	2.71	2687	8170	8170	8170	8170	8170	8170	8170	244	2450	500	5220	10	1	46482148	2659	37.39	2.08	12	0.87	153.00	2747.00	54200	20230908	-89.45	3634	20221107	57.40	54200	-89.45	20230908	5269	8.56	20230102	54200	-89.45	20230908	5720	0.00	20231101	2.88	N	006740	500	243 억	1260679	N	N	0	N	00	N
174	20231101	120209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5720	-2450	4	-29.99	2212835500	386730	575.28	5720	5720	5720	10620	5720	8170	5720.00	2.71	2685	8170	8170	8170	8170	8170	8170	8170	244	2450	500	5220	10	1	46482148	2659	37.39	2.08	12	0.83	153.00	2747.00	54200	20230908	-89.45	3634	20221107	57.40	54200	-89.45	20230908	5269	8.56	20230102	54200	-89.45	20230908	5720	0.00	20231101	2.88	N	006740	500	243 억	1260679	N	N	0	N	00	N
175	20231101	110209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5720	-2450	4	-29.99	2018738740	352797	524.80	5720	5720	5720	10620	5720	8170	5720.00	2.71	1963	8170	8170	8170	8170	8170	8170	8170	244	2450	500	5220	10	1	46482148	2659	37.39	2.08	12	0.76	153.00	2747.00	54200	20230908	-89.45	3634	20221107	57.40	54200	-89.45	20230908	5269	8.56	20230102	54200	-89.45	20230908	5720	0.00	20231101	2.88	N	006740	500	243 억	1260679	N	N	0	N	00	N
176	20231101	100208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5720	-2450	4	-29.99	1752884580	306319	455.66	5720	5720	5720	10620	5720	8170	5720.00	2.71	1274	8170	8170	8170	8170	8170	8170	8170	244	2450	500	5220	10	1	46482148	2659	37.39	2.08	12	0.66	153.00	2747.00	54200	20230908	-89.45	3634	20221107	57.40	54200	-89.45	20230908	5269	8.56	20230102	54200	-89.45	20230908	5720	0.00	20231101	2.88	N	006740	500	243 억	1260679	N	N	0	N	00	N
177	20231101	090208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	8170	0	3	0.00	2467340	302	0.45	0	0	0	10620	5720	8170	0.00	2.71	0	8170	8170	8170	8170	8170	8170	8170	244	2450	500	5220	10	1	46482148	3798	53.40	2.97	12	0.00	153.00	2747.00	54200	20230908	-84.93	3634	20221107	124.82	54200	-84.93	20230908	5269	55.06	20230102	54200	-84.93	20230908	8170	0.00	20231031	2.88	N	006740	500	243 억	1260679	Y	N	0	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History