KissMeData/006740/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	20240731	160224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1375	2	2	0.15	295726889	215059	80.32	1373	1391	1365	1784	962	1373	1375.10	1.98	68672	1396	1384	1362	1350	1328	1390	1356	244	411	500	850	1	1	46482148	639	-12.17	0.52	12	0.46	-113.00	2654.00	54200	20230908	-97.46	1264	20240725	8.78	2850	-51.75	20240109	1264	8.78	20240725	54200	-97.46	20230908	1264	8.78	20240725	0.39	N	006740	500	243 억	921826	N	N	74	N	N
3	20240731	150227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1374	1	2	0.07	274369850	199511	74.51	1373	1391	1365	1784	962	1373	1375.21	1.98	60480	1396	1384	1362	1350	1328	1390	1356	244	411	500	850	1	1	46482148	639	-12.16	0.52	12	0.43	-113.00	2654.00	54200	20230908	-97.46	1264	20240725	8.70	2850	-51.79	20240109	1264	8.70	20240725	54200	-97.46	20230908	1264	8.70	20240725	0.39	N	006740	500	243 억	921826	N	N	353	N	N
4	20240731	140227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1370	-3	5	-0.22	261011731	189772	70.88	1373	1391	1365	1784	962	1373	1375.40	1.98	59155	1396	1384	1362	1350	1328	1390	1356	244	411	500	850	1	1	46482148	637	-12.12	0.52	12	0.41	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.39	2850	-51.93	20240109	1264	8.39	20240725	54200	-97.47	20230908	1264	8.39	20240725	0.39	N	006740	500	243 억	921826	N	N	353	N	N
5	20240731	130225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1371	-2	5	-0.15	241367373	175440	65.52	1373	1391	1365	1784	962	1373	1375.78	1.98	57090	1396	1384	1362	1350	1328	1390	1356	244	411	500	850	1	1	46482148	637	-12.13	0.52	12	0.38	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.47	2850	-51.89	20240109	1264	8.47	20240725	54200	-97.47	20230908	1264	8.47	20240725	0.39	N	006740	500	243 억	921826	N	N	353	N	N
6	20240731	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1379	6	2	0.44	212212180	154161	57.58	1373	1391	1365	1784	962	1373	1376.56	1.98	50067	1396	1384	1362	1350	1328	1390	1356	244	411	500	850	1	1	46482148	641	-12.20	0.52	12	0.33	-113.00	2654.00	54200	20230908	-97.46	1264	20240725	9.10	2850	-51.61	20240109	1264	9.10	20240725	54200	-97.46	20230908	1264	9.10	20240725	0.39	N	006740	500	243 억	921826	N	N	353	N	N
7	20240731	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1372	-1	5	-0.07	108773443	79285	29.61	1373	1380	1365	1784	962	1373	1371.93	1.98	3852	1396	1384	1362	1350	1328	1390	1356	244	411	500	850	1	1	46482148	638	-12.14	0.52	12	0.17	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.54	2850	-51.86	20240109	1264	8.54	20240725	54200	-97.47	20230908	1264	8.54	20240725	0.39	N	006740	500	243 억	921826	N	N	353	N	N
8	20240731	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1372	-1	5	-0.07	77860768	56719	21.18	1373	1380	1365	1784	962	1373	1372.75	1.98	7121	1396	1384	1362	1350	1328	1390	1356	244	411	500	850	1	1	46482148	638	-12.14	0.52	12	0.12	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.54	2850	-51.86	20240109	1264	8.54	20240725	54200	-97.47	20230908	1264	8.54	20240725	0.39	N	006740	500	243 억	921826	N	N	353	N	N
9	20240731	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1370	-3	5	-0.22	8137865	5930	2.21	1373	1375	1370	1784	962	1373	1372.32	1.98	2309	1396	1384	1362	1350	1328	1390	1356	244	411	500	850	1	1	46482148	637	-12.12	0.52	12	0.01	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.39	2850	-51.93	20240109	1264	8.39	20240725	54200	-97.47	20230908	1264	8.39	20240725	0.39	N	006740	500	243 억	921826	N	N	353	N	N
10	20240730	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1373	3	2	0.22	359951748	264653	58.84	1373	1374	1340	1781	959	1370	1360.08	2.06	-38640	1408	1389	1357	1338	1306	1398	1347	244	411	500	840	1	1	46482148	638	-12.15	0.52	12	0.57	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.62	2850	-51.82	20240109	1264	8.62	20240725	54200	-97.47	20230908	1264	8.62	20240725	0.39	N	006740	500	243 억	959086	N	N	353	N	N
11	20240730	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1363	-7	5	-0.51	310244127	228439	50.79	1373	1374	1340	1781	959	1370	1358.10	2.06	-27636	1408	1389	1357	1338	1306	1398	1347	244	411	500	840	1	1	46482148	634	-12.06	0.51	12	0.49	-113.00	2654.00	54200	20230908	-97.49	1264	20240725	7.83	2850	-52.18	20240109	1264	7.83	20240725	54200	-97.49	20230908	1264	7.83	20240725	0.39	N	006740	500	243 억	959086	N	N	0	N	N
12	20240730	140220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1368	-2	5	-0.15	281551155	207412	46.11	1373	1374	1340	1781	959	1370	1357.45	2.06	-29271	1408	1389	1357	1338	1306	1398	1347	244	411	500	840	1	1	46482148	636	-12.11	0.52	12	0.45	-113.00	2654.00	54200	20230908	-97.48	1264	20240725	8.23	2850	-52.00	20240109	1264	8.23	20240725	54200	-97.48	20230908	1264	8.23	20240725	0.39	N	006740	500	243 억	959086	N	N	0	N	N
13	20240730	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1365	-5	5	-0.36	261477714	192683	42.84	1373	1374	1340	1781	959	1370	1357.04	2.06	-28708	1408	1389	1357	1338	1306	1398	1347	244	411	500	840	1	1	46482148	634	-12.08	0.51	12	0.41	-113.00	2654.00	54200	20230908	-97.48	1264	20240725	7.99	2850	-52.11	20240109	1264	7.99	20240725	54200	-97.48	20230908	1264	7.99	20240725	0.39	N	006740	500	243 억	959086	N	N	0	N	N
14	20240730	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1366	-4	5	-0.29	206018043	151746	33.74	1373	1374	1340	1781	959	1370	1357.65	2.06	-21002	1408	1389	1357	1338	1306	1398	1347	244	411	500	840	1	1	46482148	635	-12.09	0.51	12	0.33	-113.00	2654.00	54200	20230908	-97.48	1264	20240725	8.07	2850	-52.07	20240109	1264	8.07	20240725	54200	-97.48	20230908	1264	8.07	20240725	0.39	N	006740	500	243 억	959086	N	N	0	N	N
15	20240730	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1365	-5	5	-0.36	180849354	133255	29.63	1373	1374	1340	1781	959	1370	1357.17	2.06	-11102	1408	1389	1357	1338	1306	1398	1347	244	411	500	840	1	1	46482148	634	-12.08	0.51	12	0.29	-113.00	2654.00	54200	20230908	-97.48	1264	20240725	7.99	2850	-52.11	20240109	1264	7.99	20240725	54200	-97.48	20230908	1264	7.99	20240725	0.39	N	006740	500	243 억	959086	N	N	0	N	N
16	20240730	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1355	-15	5	-1.09	96972564	71110	15.81	1373	1374	1353	1781	959	1370	1363.70	2.06	-9185	1408	1389	1357	1338	1306	1398	1347	244	411	500	840	1	1	46482148	630	-11.99	0.51	12	0.15	-113.00	2654.00	54200	20230908	-97.50	1264	20240725	7.20	2850	-52.46	20240109	1264	7.20	20240725	54200	-97.50	20230908	1264	7.20	20240725	0.39	N	006740	500	243 억	959086	N	N	0	N	N
17	20240730	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1374	4	2	0.29	3752760	2735	0.61	1373	1374	1371	1781	959	1370	1372.12	2.06	362	1408	1389	1357	1338	1306	1398	1347	244	411	500	840	1	1	46482148	639	-12.16	0.52	12	0.01	-113.00	2654.00	54200	20230908	-97.46	1264	20240725	8.70	2850	-51.79	20240109	1264	8.70	20240725	54200	-97.46	20230908	1264	8.70	20240725	0.39	N	006740	500	243 억	959086	N	N	0	N	N
18	20240729	160223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1370	36	2	2.70	606116802	448109	88.02	1330	1376	1325	1734	934	1334	1352.57	1.89	91548	1378	1355	1315	1292	1252	1367	1304	244	400	500	820	1	1	46482148	637	-12.12	0.52	12	0.96	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.39	2850	-51.93	20240109	1264	8.39	20240725	54200	-97.47	20230908	1264	8.39	20240725	0.40	N	006740	500	243 억	880485	N	N	4	N	N
19	20240729	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1370	36	2	2.70	550682050	407606	80.06	1330	1376	1325	1734	934	1334	1351.02	1.89	85485	1378	1355	1315	1292	1252	1367	1304	244	400	500	820	1	1	46482148	637	-12.12	0.52	12	0.88	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.39	2850	-51.93	20240109	1264	8.39	20240725	54200	-97.47	20230908	1264	8.39	20240725	0.40	N	006740	500	243 억	880485	N	N	4	N	N
20	20240729	140221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1369	35	2	2.62	459811284	341166	67.01	1330	1376	1325	1734	934	1334	1347.76	1.89	74565	1378	1355	1315	1292	1252	1367	1304	244	400	500	820	1	1	46482148	636	-12.12	0.52	12	0.73	-113.00	2654.00	54200	20230908	-97.47	1264	20240725	8.31	2850	-51.96	20240109	1264	8.31	20240725	54200	-97.47	20230908	1264	8.31	20240725	0.40	N	006740	500	243 억	880485	N	N	4	N	N
21	20240729	130225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1343	9	2	0.67	222569731	166586	32.72	1330	1347	1325	1734	934	1334	1336.07	1.89	29939	1378	1355	1315	1292	1252	1367	1304	244	400	500	820	1	1	46482148	624	-11.88	0.51	12	0.36	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.25	2850	-52.88	20240109	1264	6.25	20240725	54200	-97.52	20230908	1264	6.25	20240725	0.40	N	006740	500	243 억	880485	N	N	4	N	N
22	20240729	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1339	5	2	0.37	162341855	121612	23.89	1330	1347	1325	1734	934	1334	1334.92	1.89	-4117	1378	1355	1315	1292	1252	1367	1304	244	400	500	820	1	1	46482148	622	-11.85	0.50	12	0.26	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	5.93	2850	-53.02	20240109	1264	5.93	20240725	54200	-97.53	20230908	1264	5.93	20240725	0.40	N	006740	500	243 억	880485	N	N	4	N	N
23	20240729	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1335	1	2	0.07	115021929	86163	16.92	1330	1347	1325	1734	934	1334	1334.93	1.89	-6643	1378	1355	1315	1292	1252	1367	1304	244	400	500	820	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	0.40	N	006740	500	243 억	880485	N	N	4	N	N
24	20240729	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1340	6	2	0.45	46441414	34839	6.84	1330	1340	1325	1734	934	1334	1333.03	1.89	2248	1378	1355	1315	1292	1252	1367	1304	244	400	500	820	1	1	46482148	623	-11.86	0.50	12	0.07	-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	0.40	N	006740	500	243 억	880485	N	N	4	N	N
25	20240729	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1335	1	2	0.07	7702342	5788	1.14	1330	1336	1330	1734	934	1334	1330.74	1.89	-1974	1378	1355	1315	1292	1252	1367	1304	244	400	500	820	1	1	46482148	621	-11.81	0.50	12	0.01	-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	0.40	N	006740	500	243 억	880485	N	N	4	N	N
26	20240726	160217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1334	44	2	3.41	660259404	501936	169.85	1291	1338	1275	1677	903	1290	1315.40	1.72	65400	1323	1306	1285	1268	1247	1296	1258	244	387	500	790	1	1	46482148	620	-11.81	0.50	12	1.08	-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	0.42	N	006740	500	243 억	800919	N	N	4	N	N
27	20240726	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1333	43	2	3.33	616033984	468758	158.62	1291	1338	1275	1677	903	1290	1314.18	1.72	56635	1323	1306	1285	1268	1247	1296	1258	244	387	500	790	1	1	46482148	620	-11.80	0.50	12	1.01	-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	0.42	N	006740	500	243 억	800919	N	N	2	N	N
28	20240726	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1327	37	2	2.87	455013576	347849	117.71	1291	1338	1275	1677	903	1290	1308.08	1.72	30059	1323	1306	1285	1268	1247	1296	1258	244	387	500	790	1	1	46482148	617	-11.74	0.50	12	0.75	-113.00	2654.00	54200	20230908	-97.55	1264	20240725	4.98	2850	-53.44	20240109	1264	4.98	20240725	54200	-97.55	20230908	1264	4.98	20240725	0.42	N	006740	500	243 억	800919	N	N	2	N	N
29	20240726	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1317	27	2	2.09	351338818	269594	91.23	1291	1338	1275	1677	903	1290	1303.21	1.72	44810	1323	1306	1285	1268	1247	1296	1258	244	387	500	790	1	1	46482148	612	-11.65	0.50	12	0.58	-113.00	2654.00	54200	20230908	-97.57	1264	20240725	4.19	2850	-53.79	20240109	1264	4.19	20240725	54200	-97.57	20230908	1264	4.19	20240725	0.42	N	006740	500	243 억	800919	N	N	2	N	N
30	20240726	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1318	28	2	2.17	304525556	233983	79.18	1291	1338	1275	1677	903	1290	1301.49	1.72	40038	1323	1306	1285	1268	1247	1296	1258	244	387	500	790	1	1	46482148	613	-11.66	0.50	12	0.50	-113.00	2654.00	54200	20230908	-97.57	1264	20240725	4.27	2850	-53.75	20240109	1264	4.27	20240725	54200	-97.57	20230908	1264	4.27	20240725	0.42	N	006740	500	243 억	800919	N	N	2	N	N
31	20240726	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1299	9	2	0.70	165412118	128555	43.50	1291	1299	1275	1677	903	1290	1286.70	1.72	27357	1323	1306	1285	1268	1247	1296	1258	244	387	500	790	1	1	46482148	604	-11.50	0.49	12	0.28	-113.00	2654.00	54200	20230908	-97.60	1264	20240725	2.77	2850	-54.42	20240109	1264	2.77	20240725	54200	-97.60	20230908	1264	2.77	20240725	0.42	N	006740	500	243 억	800919	N	N	2	N	N
32	20240726	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1289	-1	5	-0.08	105684504	82243	27.83	1291	1298	1275	1677	903	1290	1285.03	1.72	7454	1323	1306	1285	1268	1247	1296	1258	244	387	500	790	1	1	46482148	599	-11.41	0.49	12	0.18	-113.00	2654.00	54200	20230908	-97.62	1264	20240725	1.98	2850	-54.77	20240109	1264	1.98	20240725	54200	-97.62	20230908	1264	1.98	20240725	0.42	N	006740	500	243 억	800919	N	N	2	N	N
33	20240726	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1295	5	2	0.39	546437	422	0.14	1291	1298	1291	1677	903	1290	1294.87	1.72	151	1323	1306	1285	1268	1247	1296	1258	244	387	500	790	1	1	46482148	602	-11.46	0.49	12	0.00	-113.00	2654.00	54200	20230908	-97.61	1264	20240725	2.45	2850	-54.56	20240109	1264	2.45	20240725	54200	-97.61	20230908	1264	2.45	20240725	0.42	N	006740	500	243 억	800919	N	N	2	N	N
34	20240725	160219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1290	-8	5	-0.62	376389633	294385	79.99	1295	1302	1264	1687	909	1298	1278.55	1.60	55044	1337	1317	1301	1281	1265	1327	1291	244	389	500	800	1	1	46482148	600	-11.42	0.49	12	0.63	-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	0.41	N	006740	500	243 억	745887	N	N	2	N	N
35	20240725	150222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1292	-6	5	-0.46	362829623	283866	77.13	1295	1302	1264	1687	909	1298	1278.16	1.60	54556	1337	1317	1301	1281	1265	1327	1291	244	389	500	800	1	1	46482148	601	-11.43	0.49	12	0.61	-113.00	2654.00	54200	20230908	-97.62	1264	20240725	2.22	2850	-54.67	20240109	1264	2.22	20240725	54200	-97.62	20230908	1264	2.22	20240725	0.41	N	006740	500	243 억	745887	N	N	5	N	N
36	20240725	140221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1298	0	3	0.00	348263605	272627	74.08	1295	1302	1264	1687	909	1298	1277.42	1.60	54202	1337	1317	1301	1281	1265	1327	1291	244	389	500	800	1	1	46482148	603	-11.49	0.49	12	0.59	-113.00	2654.00	54200	20230908	-97.61	1264	20240725	2.69	2850	-54.46	20240109	1264	2.69	20240725	54200	-97.61	20230908	1264	2.69	20240725	0.41	N	006740	500	243 억	745887	N	N	5	N	N
37	20240725	130221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1299	1	2	0.08	333932445	261586	71.08	1295	1302	1264	1687	909	1298	1276.56	1.60	55084	1337	1317	1301	1281	1265	1327	1291	244	389	500	800	1	1	46482148	604	-11.50	0.49	12	0.56	-113.00	2654.00	54200	20230908	-97.60	1264	20240725	2.77	2850	-54.42	20240109	1264	2.77	20240725	54200	-97.60	20230908	1264	2.77	20240725	0.41	N	006740	500	243 억	745887	N	N	5	N	N
38	20240725	120221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1287	-11	5	-0.85	289052109	226935	61.66	1295	1295	1264	1687	909	1298	1273.71	1.60	47388	1337	1317	1301	1281	1265	1327	1291	244	389	500	800	1	1	46482148	598	-11.39	0.48	12	0.49	-113.00	2654.00	54200	20230908	-97.63	1264	20240725	1.82	2850	-54.84	20240109	1264	1.82	20240725	54200	-97.63	20230908	1264	1.82	20240725	0.41	N	006740	500	243 억	745887	N	N	5	N	N
39	20240725	110220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1283	-15	5	-1.16	254067322	199661	54.25	1295	1295	1264	1687	909	1298	1272.47	1.60	29025	1337	1317	1301	1281	1265	1327	1291	244	389	500	800	1	1	46482148	596	-11.35	0.48	12	0.43	-113.00	2654.00	54200	20230908	-97.63	1264	20240725	1.50	2850	-54.98	20240109	1264	1.50	20240725	54200	-97.63	20230908	1264	1.50	20240725	0.41	N	006740	500	243 억	745887	N	N	5	N	N
40	20240725	100221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1276	-22	5	-1.69	213359213	167751	45.58	1295	1295	1264	1687	909	1298	1271.86	1.60	12902	1337	1317	1301	1281	1265	1327	1291	244	389	500	800	1	1	46482148	593	-11.29	0.48	12	0.36	-113.00	2654.00	54200	20230908	-97.65	1264	20240725	0.95	2850	-55.23	20240109	1264	0.95	20240725	54200	-97.65	20230908	1264	0.95	20240725	0.41	N	006740	500	243 억	745887	N	N	5	N	N
41	20240725	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1295	-3	5	-0.23	4000858	3092	0.84	1295	1295	1291	1687	909	1298	1293.72	1.60	-1113	1337	1317	1301	1281	1265	1327	1291	244	389	500	800	1	1	46482148	602	-11.46	0.49	12	0.01	-113.00	2654.00	54200	20230908	-97.61	1285	20240724	0.78	2850	-54.56	20240109	1285	0.78	20240724	54200	-97.61	20230908	1285	0.78	20240724	0.41	N	006740	500	243 억	745887	N	N	5	N	N
42	20240724	160219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1298	-12	5	-0.92	476137835	367046	135.04	1286	1321	1285	1703	917	1310	1297.21	1.48	56919	1358	1334	1322	1298	1286	1328	1292	244	393	500	810	1	1	46482148	603	-11.49	0.49	12	0.79	-113.00	2654.00	54200	20230908	-97.61	1285	20240724	1.01	2850	-54.46	20240109	1285	1.01	20240724	54200	-97.61	20230908	1285	1.01	20240724	0.40	N	006740	500	243 억	687899	N	N	5	N	N
43	20240724	150220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1297	-13	5	-0.99	446313085	344058	126.58	1286	1321	1285	1703	917	1310	1297.20	1.48	53556	1358	1334	1322	1298	1286	1328	1292	244	393	500	810	1	1	46482148	603	-11.48	0.49	12	0.74	-113.00	2654.00	54200	20230908	-97.61	1285	20240724	0.93	2850	-54.49	20240109	1285	0.93	20240724	54200	-97.61	20230908	1285	0.93	20240724	0.40	N	006740	500	243 억	687899	N	N	13	N	N
44	20240724	140223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1298	-12	5	-0.92	357305133	275286	101.28	1286	1321	1285	1703	917	1310	1297.94	1.48	53859	1358	1334	1322	1298	1286	1328	1292	244	393	500	810	1	1	46482148	603	-11.49	0.49	12	0.59	-113.00	2654.00	54200	20230908	-97.61	1285	20240724	1.01	2850	-54.46	20240109	1285	1.01	20240724	54200	-97.61	20230908	1285	1.01	20240724	0.40	N	006740	500	243 억	687899	N	N	13	N	N
45	20240724	130220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1304	-6	5	-0.46	327870619	252638	92.95	1286	1321	1285	1703	917	1310	1297.79	1.48	65090	1358	1334	1322	1298	1286	1328	1292	244	393	500	810	1	1	46482148	606	-11.54	0.49	12	0.54	-113.00	2654.00	54200	20230908	-97.59	1285	20240724	1.48	2850	-54.25	20240109	1285	1.48	20240724	54200	-97.59	20230908	1285	1.48	20240724	0.40	N	006740	500	243 억	687899	N	N	13	N	N
46	20240724	120221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1308	-2	5	-0.15	316341245	243805	89.70	1286	1321	1285	1703	917	1310	1297.52	1.48	63438	1358	1334	1322	1298	1286	1328	1292	244	393	500	810	1	1	46482148	608	-11.58	0.49	12	0.52	-113.00	2654.00	54200	20230908	-97.59	1285	20240724	1.79	2850	-54.11	20240109	1285	1.79	20240724	54200	-97.59	20230908	1285	1.79	20240724	0.40	N	006740	500	243 억	687899	N	N	13	N	N
47	20240724	110220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1311	1	2	0.08	260338368	200812	73.88	1286	1321	1285	1703	917	1310	1296.43	1.48	59370	1358	1334	1322	1298	1286	1328	1292	244	393	500	810	1	1	46482148	609	-11.60	0.49	12	0.43	-113.00	2654.00	54200	20230908	-97.58	1285	20240724	2.02	2850	-54.00	20240109	1285	2.02	20240724	54200	-97.58	20230908	1285	2.02	20240724	0.40	N	006740	500	243 억	687899	N	N	13	N	N
48	20240724	100221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1314	4	2	0.31	217306072	168080	61.84	1286	1317	1285	1703	917	1310	1292.87	1.48	53455	1358	1334	1322	1298	1286	1328	1292	244	393	500	810	1	1	46482148	611	-11.63	0.50	12	0.36	-113.00	2654.00	54200	20230908	-97.58	1285	20240724	2.26	2850	-53.89	20240109	1285	2.26	20240724	54200	-97.58	20230908	1285	2.26	20240724	0.40	N	006740	500	243 억	687899	N	N	13	N	N
49	20240724	090221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1290	-20	5	-1.53	104177696	80915	29.77	1286	1307	1285	1703	917	1310	1287.49	1.48	4665	1358	1334	1322	1298	1286	1328	1292	244	393	500	810	1	1	46482148	600	-11.42	0.49	12	0.17	-113.00	2654.00	54200	20230908	-97.62	1285	20240724	0.39	2850	-54.74	20240109	1285	0.39	20240724	54200	-97.62	20230908	1285	0.39	20240724	0.40	N	006740	500	243 억	687899	N	N	13	N	N
50	20240723	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1310	-8	5	-0.61	352755768	266377	43.37	1315	1346	1310	1713	923	1318	1324.35	1.42	19496	1388	1352	1326	1290	1264	1340	1278	244	395	500	810	1	1	46482148	609	-11.59	0.49	12	0.57	-113.00	2654.00	54200	20230908	-97.58	1300	20240722	0.77	2850	-54.04	20240109	1300	0.77	20240722	54200	-97.58	20230908	1300	0.77	20240722	0.35	N	006740	500	243 억	661987	N	N	13	N	N
51	20240723	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1318	0	3	0.00	310094901	233923	38.08	1315	1346	1315	1713	923	1318	1325.63	1.42	23476	1388	1352	1326	1290	1264	1340	1278	244	395	500	810	1	1	46482148	613	-11.66	0.50	12	0.50	-113.00	2654.00	54200	20230908	-97.57	1300	20240722	1.38	2850	-53.75	20240109	1300	1.38	20240722	54200	-97.57	20230908	1300	1.38	20240722	0.35	N	006740	500	243 억	661987	N	N	0	N	N
52	20240723	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1319	1	2	0.08	267941006	201928	32.87	1315	1346	1315	1713	923	1318	1326.91	1.42	17380	1388	1352	1326	1290	1264	1340	1278	244	395	500	810	1	1	46482148	613	-11.67	0.50	12	0.43	-113.00	2654.00	54200	20230908	-97.57	1300	20240722	1.46	2850	-53.72	20240109	1300	1.46	20240722	54200	-97.57	20230908	1300	1.46	20240722	0.35	N	006740	500	243 억	661987	N	N	0	N	N
53	20240723	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1319	1	2	0.08	258329369	194651	31.69	1315	1346	1315	1713	923	1318	1327.14	1.42	17980	1388	1352	1326	1290	1264	1340	1278	244	395	500	810	1	1	46482148	613	-11.67	0.50	12	0.42	-113.00	2654.00	54200	20230908	-97.57	1300	20240722	1.46	2850	-53.72	20240109	1300	1.46	20240722	54200	-97.57	20230908	1300	1.46	20240722	0.35	N	006740	500	243 억	661987	N	N	0	N	N
54	20240723	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1322	4	2	0.30	236504048	178129	29.00	1315	1346	1315	1713	923	1318	1327.71	1.42	23326	1388	1352	1326	1290	1264	1340	1278	244	395	500	810	1	1	46482148	614	-11.70	0.50	12	0.38	-113.00	2654.00	54200	20230908	-97.56	1300	20240722	1.69	2850	-53.61	20240109	1300	1.69	20240722	54200	-97.56	20230908	1300	1.69	20240722	0.35	N	006740	500	243 억	661987	N	N	0	N	N
55	20240723	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1316	-2	5	-0.15	200863062	151114	24.60	1315	1346	1315	1713	923	1318	1329.22	1.42	16866	1388	1352	1326	1290	1264	1340	1278	244	395	500	810	1	1	46482148	612	-11.65	0.50	12	0.33	-113.00	2654.00	54200	20230908	-97.57	1300	20240722	1.23	2850	-53.82	20240109	1300	1.23	20240722	54200	-97.57	20230908	1300	1.23	20240722	0.35	N	006740	500	243 억	661987	N	N	0	N	N
56	20240723	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1320	2	2	0.15	155689608	116849	19.02	1315	1346	1315	1713	923	1318	1332.40	1.42	24866	1388	1352	1326	1290	1264	1340	1278	244	395	500	810	1	1	46482148	614	-11.68	0.50	12	0.25	-113.00	2654.00	54200	20230908	-97.56	1300	20240722	1.54	2850	-53.68	20240109	1300	1.54	20240722	54200	-97.56	20230908	1300	1.54	20240722	0.35	N	006740	500	243 억	661987	N	N	0	N	N
57	20240723	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1325	7	2	0.53	9745406	7402	1.21	1315	1325	1315	1713	923	1318	1316.59	1.42	1001	1388	1352	1326	1290	1264	1340	1278	244	395	500	810	1	1	46482148	616	-11.73	0.50	12	0.02	-113.00	2654.00	54200	20230908	-97.56	1300	20240722	1.92	2850	-53.51	20240109	1300	1.92	20240722	54200	-97.56	20230908	1300	1.92	20240722	0.35	N	006740	500	243 억	661987	N	N	0	N	N
58	20240722	160218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1318	-42	5	-3.09	808366527	612627	133.90	1360	1362	1300	1768	952	1360	1319.51	0.93	210641	1416	1388	1371	1343	1326	1379	1334	244	408	500	840	1	1	46482148	613	-11.66	0.50	12	1.32	-113.00	2654.00	54200	20230908	-97.57	1300	20240722	1.38	2850	-53.75	20240109	1300	1.38	20240722	54200	-97.57	20230908	1300	1.38	20240722	0.35	N	006740	500	243 억	434494	N	N	0	N	N
59	20240722	150220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1324	-36	5	-2.65	778119971	589702	128.89	1360	1362	1300	1768	952	1360	1319.51	0.93	207414	1416	1388	1371	1343	1326	1379	1334	244	408	500	840	1	1	46482148	615	-11.72	0.50	12	1.27	-113.00	2654.00	54200	20230908	-97.56	1300	20240722	1.85	2850	-53.54	20240109	1300	1.85	20240722	54200	-97.56	20230908	1300	1.85	20240722	0.35	N	006740	500	243 억	434494	N	N	0	N	N
60	20240722	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1322	-38	5	-2.79	759705635	575756	125.84	1360	1362	1300	1768	952	1360	1319.49	0.93	201035	1416	1388	1371	1343	1326	1379	1334	244	408	500	840	1	1	46482148	614	-11.70	0.50	12	1.24	-113.00	2654.00	54200	20230908	-97.56	1300	20240722	1.69	2850	-53.61	20240109	1300	1.69	20240722	54200	-97.56	20230908	1300	1.69	20240722	0.35	N	006740	500	243 억	434494	N	N	0	N	N
61	20240722	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1320	-40	5	-2.94	704383418	533886	116.69	1360	1362	1300	1768	952	1360	1319.35	0.93	177063	1416	1388	1371	1343	1326	1379	1334	244	408	500	840	1	1	46482148	614	-11.68	0.50	12	1.15	-113.00	2654.00	54200	20230908	-97.56	1300	20240722	1.54	2850	-53.68	20240109	1300	1.54	20240722	54200	-97.56	20230908	1300	1.54	20240722	0.35	N	006740	500	243 억	434494	N	N	0	N	N
62	20240722	120219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1325	-35	5	-2.57	616889695	467161	102.11	1360	1362	1300	1768	952	1360	1320.51	0.93	168306	1416	1388	1371	1343	1326	1379	1334	244	408	500	840	1	1	46482148	616	-11.73	0.50	12	1.01	-113.00	2654.00	54200	20230908	-97.56	1300	20240722	1.92	2850	-53.51	20240109	1300	1.92	20240722	54200	-97.56	20230908	1300	1.92	20240722	0.35	N	006740	500	243 억	434494	N	N	0	N	N
63	20240722	110220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1320	-40	5	-2.94	576313493	436461	95.40	1360	1362	1300	1768	952	1360	1320.42	0.93	175075	1416	1388	1371	1343	1326	1379	1334	244	408	500	840	1	1	46482148	614	-11.68	0.50	12	0.94	-113.00	2654.00	54200	20230908	-97.56	1300	20240722	1.54	2850	-53.68	20240109	1300	1.54	20240722	54200	-97.56	20230908	1300	1.54	20240722	0.35	N	006740	500	243 억	434494	N	N	0	N	N
64	20240722	100219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1307	-53	5	-3.90	161807408	121142	26.48	1360	1362	1305	1768	952	1360	1335.68	0.93	-13434	1416	1388	1371	1343	1326	1379	1334	244	408	500	840	1	1	46482148	608	-11.57	0.49	12	0.26	-113.00	2654.00	54200	20230908	-97.59	1305	20240722	0.15	2850	-54.14	20240109	1305	0.15	20240722	54200	-97.59	20230908	1305	0.15	20240722	0.35	N	006740	500	243 억	434494	N	N	0	N	N
65	20240722	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1362	2	2	0.15	988724	727	0.16	1360	1362	1360	1768	952	1360	1360.01	0.93	0	1416	1388	1371	1343	1326	1379	1334	244	408	500	840	1	1	46482148	633	-12.05	0.51	12	0.00	-113.00	2654.00	54200	20230908	-97.49	1354	20240719	0.59	2850	-52.21	20240109	1354	0.59	20240719	54200	-97.49	20230908	1354	0.59	20240719	0.35	N	006740	500	243 억	434494	N	N	0	N	N
66	20240719	160217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1360	-35	5	-2.51	621810253	454233	112.72	1399	1399	1354	1813	977	1395	1368.98	0.95	-5126	1450	1422	1407	1379	1364	1415	1372	244	418	500	860	1	1	46482148	632	-12.04	0.51	12	0.98	-113.00	2654.00	54200	20230908	-97.49	1354	20240719	0.44	2850	-52.28	20240109	1354	0.44	20240719	54200	-97.49	20230908	1354	0.44	20240719	0.35	N	006740	500	243 억	439657	N	N	12	N	N
67	20240719	150217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1356	-39	5	-2.80	584417616	426694	105.88	1399	1399	1354	1813	977	1395	1369.64	0.95	-4850	1450	1422	1407	1379	1364	1415	1372	244	418	500	860	1	1	46482148	630	-12.00	0.51	12	0.92	-113.00	2654.00	54200	20230908	-97.50	1354	20240719	0.15	2850	-52.42	20240109	1354	0.15	20240719	54200	-97.50	20230908	1354	0.15	20240719	0.35	N	006740	500	243 억	439657	N	N	12	N	N
68	20240719	140219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1359	-36	5	-2.58	440130828	320386	79.50	1399	1399	1358	1813	977	1395	1373.75	0.95	-12390	1450	1422	1407	1379	1364	1415	1372	244	418	500	860	1	1	46482148	632	-12.03	0.51	12	0.69	-113.00	2654.00	54200	20230908	-97.49	1358	20240719	0.07	2850	-52.32	20240109	1358	0.07	20240719	54200	-97.49	20230908	1358	0.07	20240719	0.35	N	006740	500	243 억	439657	N	N	12	N	N
69	20240719	130215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1367	-28	5	-2.01	338786715	245920	61.02	1399	1399	1366	1813	977	1395	1377.63	0.95	-7391	1450	1422	1407	1379	1364	1415	1372	244	418	500	860	1	1	46482148	635	-12.10	0.52	12	0.53	-113.00	2654.00	54200	20230908	-97.48	1366	20240719	0.07	2850	-52.04	20240109	1366	0.07	20240719	54200	-97.48	20230908	1366	0.07	20240719	0.35	N	006740	500	243 억	439657	N	N	12	N	N
70	20240719	120215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1375	-20	5	-1.43	235040418	170166	42.23	1399	1399	1373	1813	977	1395	1381.24	0.95	-1058	1450	1422	1407	1379	1364	1415	1372	244	418	500	860	1	1	46482148	639	-12.17	0.52	12	0.37	-113.00	2654.00	54200	20230908	-97.46	1373	20240719	0.15	2850	-51.75	20240109	1373	0.15	20240719	54200	-97.46	20230908	1373	0.15	20240719	0.35	N	006740	500	243 억	439657	N	N	12	N	N
71	20240719	110217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1376	-19	5	-1.36	135324388	97612	24.22	1399	1399	1375	1813	977	1395	1386.35	0.95	-716	1450	1422	1407	1379	1364	1415	1372	244	418	500	860	1	1	46482148	640	-12.18	0.52	12	0.21	-113.00	2654.00	54200	20230908	-97.46	1375	20240719	0.07	2850	-51.72	20240109	1375	0.07	20240719	54200	-97.46	20230908	1375	0.07	20240719	0.35	N	006740	500	243 억	439657	N	N	12	N	N
72	20240719	100204	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1394	-1	5	-0.07	51516575	37013	9.18	1399	1399	1388	1813	977	1395	1391.85	0.95	-266	1450	1422	1407	1379	1364	1415	1372	244	418	500	860	1	1	46482148	648	-12.34	0.53	12	0.08	-113.00	2654.00	54200	20230908	-97.43	1388	20240719	0.43	2850	-51.09	20240109	1388	0.43	20240719	54200	-97.43	20230908	1388	0.43	20240719	0.35	N	006740	500	243 억	439657	N	N	12	N	N
73	20240719	090227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1395	0	3	0.00	1286763	922	0.23	1399	1399	1395	1813	977	1395	1395.62	0.95	-304	1450	1422	1407	1379	1364	1415	1372	244	418	500	860	1	1	46482148	648	-12.35	0.53	12	0.00	-113.00	2654.00	54200	20230908	-97.43	1392	20240718	0.22	2850	-51.05	20240109	1392	0.22	20240718	54200	-97.43	20230908	1392	0.22	20240718	0.35	N	006740	500	243 억	439657	N	N	12	N	N
74	20240718	160214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1395	-41	5	-2.86	562980179	400739	200.46	1435	1435	1392	1866	1006	1436	1404.91	1.02	-26542	1449	1442	1439	1432	1429	1441	1431	244	430	500	890	1	1	46482148	648	-12.35	0.53	12	0.86	-113.00	2654.00	54200	20230908	-97.43	1392	20240718	0.22	2850	-51.05	20240109	1392	0.22	20240718	54200	-97.43	20230908	1392	0.22	20240718	0.35	N	006740	500	243 억	472580	N	N	12	N	N
75	20240718	150216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1399	-37	5	-2.58	459616170	326635	163.39	1435	1435	1397	1866	1006	1436	1407.12	1.02	-25143	1449	1442	1439	1432	1429	1441	1431	244	430	500	890	1	1	46482148	650	-12.38	0.53	12	0.70	-113.00	2654.00	54200	20230908	-97.42	1397	20240718	0.14	2850	-50.91	20240109	1397	0.14	20240718	54200	-97.42	20230908	1397	0.14	20240718	0.35	N	006740	500	243 억	472580	N	N	26	N	N
76	20240718	140214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1402	-34	5	-2.37	369266217	262057	131.09	1435	1435	1400	1866	1006	1436	1409.11	1.02	-20445	1449	1442	1439	1432	1429	1441	1431	244	430	500	890	1	1	46482148	652	-12.41	0.53	12	0.56	-113.00	2654.00	54200	20230908	-97.41	1400	20240718	0.14	2850	-50.81	20240109	1400	0.14	20240718	54200	-97.41	20230908	1400	0.14	20240718	0.35	N	006740	500	243 억	472580	N	N	26	N	N
77	20240718	130215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1407	-29	5	-2.02	311677157	221002	110.55	1435	1435	1400	1866	1006	1436	1410.29	1.02	-20977	1449	1442	1439	1432	1429	1441	1431	244	430	500	890	1	1	46482148	654	-12.45	0.53	12	0.48	-113.00	2654.00	54200	20230908	-97.40	1400	20240718	0.50	2850	-50.63	20240109	1400	0.50	20240718	54200	-97.40	20230908	1400	0.50	20240718	0.35	N	006740	500	243 억	472580	N	N	26	N	N
78	20240718	120215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1404	-32	5	-2.23	288652180	204631	102.36	1435	1435	1400	1866	1006	1436	1410.60	1.02	-17454	1449	1442	1439	1432	1429	1441	1431	244	430	500	890	1	1	46482148	653	-12.42	0.53	12	0.44	-113.00	2654.00	54200	20230908	-97.41	1400	20240718	0.29	2850	-50.74	20240109	1400	0.29	20240718	54200	-97.41	20230908	1400	0.29	20240718	0.35	N	006740	500	243 억	472580	N	N	26	N	N
79	20240718	110215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1412	-24	5	-1.67	152890889	108036	54.04	1435	1435	1410	1866	1006	1436	1415.18	1.02	-13030	1449	1442	1439	1432	1429	1441	1431	244	430	500	890	1	1	46482148	656	-12.50	0.53	12	0.23	-113.00	2654.00	54200	20230908	-97.39	1410	20240718	0.14	2850	-50.46	20240109	1410	0.14	20240718	54200	-97.39	20230908	1410	0.14	20240718	0.35	N	006740	500	243 억	472580	N	N	26	N	N
80	20240718	100216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1411	-25	5	-1.74	122375204	86418	43.23	1435	1435	1410	1866	1006	1436	1416.08	1.02	-11676	1449	1442	1439	1432	1429	1441	1431	244	430	500	890	1	1	46482148	656	-12.49	0.53	12	0.19	-113.00	2654.00	54200	20230908	-97.40	1410	20240718	0.07	2850	-50.49	20240109	1410	0.07	20240718	54200	-97.40	20230908	1410	0.07	20240718	0.35	N	006740	500	243 억	472580	N	N	26	N	N
81	20240718	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1435	-1	5	-0.07	3981111	2779	1.39	1435	1435	1431	1866	1006	1436	1432.57	1.02	-1268	1449	1442	1439	1432	1429	1441	1431	244	430	500	890	1	1	46482148	667	-12.70	0.54	12	0.01	-113.00	2654.00	54200	20230908	-97.35	1429	20240708	0.42	2850	-49.65	20240109	1429	0.42	20240708	54200	-97.35	20230908	1429	0.42	20240708	0.35	N	006740	500	243 억	472580	N	N	26	N	N
82	20240717	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1436	-10	5	-0.69	284051799	197203	132.97	1446	1446	1436	1879	1013	1446	1440.40	1.06	-20394	1472	1458	1451	1437	1430	1455	1434	244	433	500	890	1	1	46482148	667	-12.71	0.54	12	0.42	-113.00	2654.00	54200	20230908	-97.35	1429	20240708	0.49	2850	-49.61	20240109	1429	0.49	20240708	54200	-97.35	20230908	1429	0.49	20240708	0.35	N	006740	500	243 억	493008	N	N	26	N	N
83	20240717	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1440	-6	5	-0.41	243057386	168685	113.74	1446	1446	1438	1879	1013	1446	1440.86	1.06	-3220	1472	1458	1451	1437	1430	1455	1434	244	433	500	890	1	1	46482148	669	-12.74	0.54	12	0.36	-113.00	2654.00	54200	20230908	-97.34	1429	20240708	0.77	2850	-49.47	20240109	1429	0.77	20240708	54200	-97.34	20230908	1429	0.77	20240708	0.35	N	006740	500	243 억	493008	N	N	22	N	N
84	20240717	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1442	-4	5	-0.28	186022026	129059	87.02	1446	1446	1439	1879	1013	1446	1441.34	1.06	4399	1472	1458	1451	1437	1430	1455	1434	244	433	500	890	1	1	46482148	670	-12.76	0.54	12	0.28	-113.00	2654.00	54200	20230908	-97.34	1429	20240708	0.91	2850	-49.40	20240109	1429	0.91	20240708	54200	-97.34	20230908	1429	0.91	20240708	0.35	N	006740	500	243 억	493008	N	N	22	N	N
85	20240717	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1443	-3	5	-0.21	161025955	111709	75.32	1446	1446	1439	1879	1013	1446	1441.44	1.06	2567	1472	1458	1451	1437	1430	1455	1434	244	433	500	890	1	1	46482148	671	-12.77	0.54	12	0.24	-113.00	2654.00	54200	20230908	-97.34	1429	20240708	0.98	2850	-49.37	20240109	1429	0.98	20240708	54200	-97.34	20230908	1429	0.98	20240708	0.35	N	006740	500	243 억	493008	N	N	22	N	N
86	20240717	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1445	-1	5	-0.07	140832495	97704	65.88	1446	1446	1439	1879	1013	1446	1441.37	1.06	2083	1472	1458	1451	1437	1430	1455	1434	244	433	500	890	1	1	46482148	672	-12.79	0.54	12	0.21	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.12	2850	-49.30	20240109	1429	1.12	20240708	54200	-97.33	20230908	1429	1.12	20240708	0.35	N	006740	500	243 억	493008	N	N	22	N	N
87	20240717	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1441	-5	5	-0.35	133391145	92545	62.40	1446	1446	1439	1879	1013	1446	1441.31	1.06	2336	1472	1458	1451	1437	1430	1455	1434	244	433	500	890	1	1	46482148	670	-12.75	0.54	12	0.20	-113.00	2654.00	54200	20230908	-97.34	1429	20240708	0.84	2850	-49.44	20240109	1429	0.84	20240708	54200	-97.34	20230908	1429	0.84	20240708	0.35	N	006740	500	243 억	493008	N	N	22	N	N
88	20240717	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1443	-3	5	-0.21	75102463	52088	35.12	1446	1446	1439	1879	1013	1446	1441.76	1.06	5381	1472	1458	1451	1437	1430	1455	1434	244	433	500	890	1	1	46482148	671	-12.77	0.54	12	0.11	-113.00	2654.00	54200	20230908	-97.34	1429	20240708	0.98	2850	-49.37	20240109	1429	0.98	20240708	54200	-97.34	20230908	1429	0.98	20240708	0.35	N	006740	500	243 억	493008	N	N	22	N	N
89	20240717	090206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1446	0	3	0.00	20579712	14271	9.62	1446	1446	1441	1879	1013	1446	1441.77	1.06	-975	1472	1458	1451	1437	1430	1455	1434	244	433	500	890	1	1	46482148	672	-12.80	0.54	12	0.03	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.19	2850	-49.26	20240109	1429	1.19	20240708	54200	-97.33	20230908	1429	1.19	20240708	0.35	N	006740	500	243 억	493008	N	N	22	N	N
90	20240716	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1446	-13	5	-0.89	214768854	148097	47.54	1455	1465	1444	1896	1022	1459	1450.20	1.15	-42871	1479	1468	1457	1446	1435	1474	1452	244	437	500	900	1	1	46482148	672	-12.80	0.54	12	0.32	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.19	2850	-49.26	20240109	1429	1.19	20240708	54200	-97.33	20230908	1429	1.19	20240708	0.34	N	006740	500	243 억	535710	N	N	22	N	N
91	20240716	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1447	-12	5	-0.82	188367646	129845	41.68	1455	1465	1444	1896	1022	1459	1450.71	1.15	-32901	1479	1468	1457	1446	1435	1474	1452	244	437	500	900	1	1	46482148	673	-12.81	0.55	12	0.28	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.26	2850	-49.23	20240109	1429	1.26	20240708	54200	-97.33	20230908	1429	1.26	20240708	0.34	N	006740	500	243 억	535710	N	N	19	N	N
92	20240716	140224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1450	-9	5	-0.62	171677362	118308	37.98	1455	1465	1444	1896	1022	1459	1451.11	1.15	-29290	1479	1468	1457	1446	1435	1474	1452	244	437	500	900	1	1	46482148	674	-12.83	0.55	12	0.25	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.47	2850	-49.12	20240109	1429	1.47	20240708	54200	-97.32	20230908	1429	1.47	20240708	0.34	N	006740	500	243 억	535710	N	N	19	N	N
93	20240716	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1448	-11	5	-0.75	167342369	115314	37.02	1455	1465	1444	1896	1022	1459	1451.19	1.15	-28695	1479	1468	1457	1446	1435	1474	1452	244	437	500	900	1	1	46482148	673	-12.81	0.55	12	0.25	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.33	2850	-49.19	20240109	1429	1.33	20240708	54200	-97.33	20230908	1429	1.33	20240708	0.34	N	006740	500	243 억	535710	N	N	19	N	N
94	20240716	120224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1445	-14	5	-0.96	157388253	108432	34.81	1455	1465	1444	1896	1022	1459	1451.49	1.15	-27751	1479	1468	1457	1446	1435	1474	1452	244	437	500	900	1	1	46482148	672	-12.79	0.54	12	0.23	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.12	2850	-49.30	20240109	1429	1.12	20240708	54200	-97.33	20230908	1429	1.12	20240708	0.34	N	006740	500	243 억	535710	N	N	19	N	N
95	20240716	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1447	-12	5	-0.82	129782521	89363	28.69	1455	1465	1444	1896	1022	1459	1452.31	1.15	-25303	1479	1468	1457	1446	1435	1474	1452	244	437	500	900	1	1	46482148	673	-12.81	0.55	12	0.19	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.26	2850	-49.23	20240109	1429	1.26	20240708	54200	-97.33	20230908	1429	1.26	20240708	0.34	N	006740	500	243 억	535710	N	N	19	N	N
96	20240716	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1452	-7	5	-0.48	76306304	52398	16.82	1455	1465	1444	1896	1022	1459	1456.28	1.15	-17686	1479	1468	1457	1446	1435	1474	1452	244	437	500	900	1	1	46482148	675	-12.85	0.55	12	0.11	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.61	2850	-49.05	20240109	1429	1.61	20240708	54200	-97.32	20230908	1429	1.61	20240708	0.34	N	006740	500	243 억	535710	N	N	19	N	N
97	20240716	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1457	-2	5	-0.14	1055187	725	0.23	1455	1459	1455	1896	1022	1459	1455.43	1.15	-84	1479	1468	1457	1446	1435	1474	1452	244	437	500	900	1	1	46482148	677	-12.89	0.55	12	0.00	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	1.96	2850	-48.88	20240109	1429	1.96	20240708	54200	-97.31	20230908	1429	1.96	20240708	0.34	N	006740	500	243 억	535710	N	N	19	N	N
98	20240715	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1459	-8	5	-0.55	451917457	310794	111.96	1453	1468	1446	1907	1027	1467	1454.05	1.12	15095	1498	1482	1467	1451	1436	1490	1459	244	440	500	900	1	1	46482148	678	-12.91	0.55	12	0.67	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	2.10	2850	-48.81	20240109	1429	2.10	20240708	54200	-97.31	20230908	1429	2.10	20240708	0.35	N	006740	500	243 억	518457	N	N	19	N	N
99	20240715	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1462	-5	5	-0.34	432259621	297308	107.10	1453	1468	1446	1907	1027	1467	1453.91	1.12	14076	1498	1482	1467	1451	1436	1490	1459	244	440	500	900	1	1	46482148	680	-12.94	0.55	12	0.64	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.31	2850	-48.70	20240109	1429	2.31	20240708	54200	-97.30	20230908	1429	2.31	20240708	0.35	N	006740	500	243 억	518457	N	N	12	N	N
100	20240715	140220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1466	-1	5	-0.07	426363952	293270	105.65	1453	1468	1446	1907	1027	1467	1453.83	1.12	12965	1498	1482	1467	1451	1436	1490	1459	244	440	500	900	1	1	46482148	681	-12.97	0.55	12	0.63	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.59	2850	-48.56	20240109	1429	2.59	20240708	54200	-97.30	20230908	1429	2.59	20240708	0.35	N	006740	500	243 억	518457	N	N	12	N	N
101	20240715	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1451	-16	5	-1.09	354930790	244179	87.96	1453	1468	1446	1907	1027	1467	1453.57	1.12	-5457	1498	1482	1467	1451	1436	1490	1459	244	440	500	900	1	1	46482148	674	-12.84	0.55	12	0.53	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.54	2850	-49.09	20240109	1429	1.54	20240708	54200	-97.32	20230908	1429	1.54	20240708	0.35	N	006740	500	243 억	518457	N	N	12	N	N
102	20240715	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1449	-18	5	-1.23	324809763	223394	80.48	1453	1468	1446	1907	1027	1467	1453.98	1.12	-5739	1498	1482	1467	1451	1436	1490	1459	244	440	500	900	1	1	46482148	674	-12.82	0.55	12	0.48	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.40	2850	-49.16	20240109	1429	1.40	20240708	54200	-97.33	20230908	1429	1.40	20240708	0.35	N	006740	500	243 억	518457	N	N	12	N	N
103	20240715	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1455	-12	5	-0.82	244594911	168058	60.54	1453	1468	1446	1907	1027	1467	1455.42	1.12	6824	1498	1482	1467	1451	1436	1490	1459	244	440	500	900	1	1	46482148	676	-12.88	0.55	12	0.36	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.82	2850	-48.95	20240109	1429	1.82	20240708	54200	-97.32	20230908	1429	1.82	20240708	0.35	N	006740	500	243 억	518457	N	N	12	N	N
104	20240715	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1457	-10	5	-0.68	200882735	137933	49.69	1453	1468	1453	1907	1027	1467	1456.38	1.12	22023	1498	1482	1467	1451	1436	1490	1459	244	440	500	900	1	1	46482148	677	-12.89	0.55	12	0.30	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	1.96	2850	-48.88	20240109	1429	1.96	20240708	54200	-97.31	20230908	1429	1.96	20240708	0.35	N	006740	500	243 억	518457	N	N	12	N	N
105	20240715	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1463	-4	5	-0.27	60964467	41943	15.11	1453	1465	1453	1907	1027	1467	1453.51	1.12	21591	1498	1482	1467	1451	1436	1490	1459	244	440	500	900	1	1	46482148	680	-12.95	0.55	12	0.09	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.38	2850	-48.67	20240109	1429	2.38	20240708	54200	-97.30	20230908	1429	2.38	20240708	0.35	N	006740	500	243 억	518457	N	N	12	N	N
106	20240712	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1467	12	2	0.82	406185232	277439	236.20	1452	1483	1452	1891	1019	1455	1464.05	0.99	55015	1475	1464	1455	1444	1435	1470	1450	244	436	500	900	1	1	46482148	682	-12.98	0.55	12	0.60	-113.00	2654.00	54200	20230908	-97.29	1429	20240708	2.66	2850	-48.53	20240109	1429	2.66	20240708	54200	-97.29	20230908	1429	2.66	20240708	0.34	N	006740	500	243 억	461041	N	N	12	N	N
107	20240712	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1471	16	2	1.10	393770126	268983	229.00	1452	1483	1452	1891	1019	1455	1463.92	0.99	55764	1475	1464	1455	1444	1435	1470	1450	244	436	500	900	1	1	46482148	684	-13.02	0.55	12	0.58	-113.00	2654.00	54200	20230908	-97.29	1429	20240708	2.94	2850	-48.39	20240109	1429	2.94	20240708	54200	-97.29	20230908	1429	2.94	20240708	0.34	N	006740	500	243 억	461041	N	N	98	N	N
108	20240712	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1471	16	2	1.10	364518099	249072	212.05	1452	1483	1452	1891	1019	1455	1463.50	0.99	63637	1475	1464	1455	1444	1435	1470	1450	244	436	500	900	1	1	46482148	684	-13.02	0.55	12	0.54	-113.00	2654.00	54200	20230908	-97.29	1429	20240708	2.94	2850	-48.39	20240109	1429	2.94	20240708	54200	-97.29	20230908	1429	2.94	20240708	0.34	N	006740	500	243 억	461041	N	N	98	N	N
109	20240712	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1464	9	2	0.62	224028439	153599	130.77	1452	1465	1452	1891	1019	1455	1458.53	0.99	42930	1475	1464	1455	1444	1435	1470	1450	244	436	500	900	1	1	46482148	680	-12.96	0.55	12	0.33	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.45	2850	-48.63	20240109	1429	2.45	20240708	54200	-97.30	20230908	1429	2.45	20240708	0.34	N	006740	500	243 억	461041	N	N	98	N	N
110	20240712	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1456	1	2	0.07	137571817	94408	80.38	1452	1463	1452	1891	1019	1455	1457.21	0.99	11998	1475	1464	1455	1444	1435	1470	1450	244	436	500	900	1	1	46482148	677	-12.88	0.55	12	0.20	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	1.89	2850	-48.91	20240109	1429	1.89	20240708	54200	-97.31	20230908	1429	1.89	20240708	0.34	N	006740	500	243 억	461041	N	N	98	N	N
111	20240712	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1459	4	2	0.27	70611170	48501	41.29	1452	1463	1452	1891	1019	1455	1455.87	0.99	-695	1475	1464	1455	1444	1435	1470	1450	244	436	500	900	1	1	46482148	678	-12.91	0.55	12	0.10	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	2.10	2850	-48.81	20240109	1429	2.10	20240708	54200	-97.31	20230908	1429	2.10	20240708	0.34	N	006740	500	243 억	461041	N	N	98	N	N
112	20240712	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1458	3	2	0.21	49826425	34231	29.14	1452	1463	1452	1891	1019	1455	1455.59	0.99	-1641	1475	1464	1455	1444	1435	1470	1450	244	436	500	900	1	1	46482148	678	-12.90	0.55	12	0.07	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	2.03	2850	-48.84	20240109	1429	2.03	20240708	54200	-97.31	20230908	1429	2.03	20240708	0.34	N	006740	500	243 억	461041	N	N	98	N	N
113	20240712	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1455	0	3	0.00	2964987	2042	1.74	1452	1455	1452	1891	1019	1455	1452.00	0.99	-229	1475	1464	1455	1444	1435	1470	1450	244	436	500	900	1	1	46482148	676	-12.88	0.55	12	0.00	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.82	2850	-48.95	20240109	1429	1.82	20240708	54200	-97.32	20230908	1429	1.82	20240708	0.34	N	006740	500	243 억	461041	N	N	98	N	N
114	20240711	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1455	10	2	0.69	170138492	116780	75.23	1454	1466	1446	1878	1012	1445	1456.92	0.94	26999	1466	1455	1449	1438	1432	1452	1435	244	433	500	890	1	1	46482148	676	-12.88	0.55	12	0.25	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.82	2850	-48.95	20240109	1429	1.82	20240708	54200	-97.32	20230908	1429	1.82	20240708	0.33	N	006740	500	243 억	434709	N	N	98	N	N
115	20240711	150222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1455	10	2	0.69	161222745	110646	71.28	1454	1466	1446	1878	1012	1445	1457.10	0.94	28191	1466	1455	1449	1438	1432	1452	1435	244	433	500	890	1	1	46482148	676	-12.88	0.55	12	0.24	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.82	2850	-48.95	20240109	1429	1.82	20240708	54200	-97.32	20230908	1429	1.82	20240708	0.33	N	006740	500	243 억	434709	N	N	43	N	N
116	20240711	140220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1456	11	2	0.76	156657907	107505	69.26	1454	1466	1446	1878	1012	1445	1457.22	0.94	28319	1466	1455	1449	1438	1432	1452	1435	244	433	500	890	1	1	46482148	677	-12.88	0.55	12	0.23	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	1.89	2850	-48.91	20240109	1429	1.89	20240708	54200	-97.31	20230908	1429	1.89	20240708	0.33	N	006740	500	243 억	434709	N	N	43	N	N
117	20240711	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1462	17	2	1.18	128277646	87992	56.69	1454	1466	1446	1878	1012	1445	1457.83	0.94	26068	1466	1455	1449	1438	1432	1452	1435	244	433	500	890	1	1	46482148	680	-12.94	0.55	12	0.19	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.31	2850	-48.70	20240109	1429	2.31	20240708	54200	-97.30	20230908	1429	2.31	20240708	0.33	N	006740	500	243 억	434709	N	N	43	N	N
118	20240711	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1461	16	2	1.11	105359564	72305	46.58	1454	1466	1446	1878	1012	1445	1457.15	0.94	15718	1466	1455	1449	1438	1432	1452	1435	244	433	500	890	1	1	46482148	679	-12.93	0.55	12	0.16	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.24	2850	-48.74	20240109	1429	2.24	20240708	54200	-97.30	20230908	1429	2.24	20240708	0.33	N	006740	500	243 억	434709	N	N	43	N	N
119	20240711	110219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1457	12	2	0.83	72666069	49927	32.16	1454	1461	1446	1878	1012	1445	1455.45	0.94	8561	1466	1455	1449	1438	1432	1452	1435	244	433	500	890	1	1	46482148	677	-12.89	0.55	12	0.11	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	1.96	2850	-48.88	20240109	1429	1.96	20240708	54200	-97.31	20230908	1429	1.96	20240708	0.33	N	006740	500	243 억	434709	N	N	43	N	N
120	20240711	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1459	14	2	0.97	53795920	36974	23.82	1454	1459	1446	1878	1012	1445	1454.97	0.94	8117	1466	1455	1449	1438	1432	1452	1435	244	433	500	890	1	1	46482148	678	-12.91	0.55	12	0.08	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	2.10	2850	-48.81	20240109	1429	2.10	20240708	54200	-97.31	20230908	1429	2.10	20240708	0.33	N	006740	500	243 억	434709	N	N	43	N	N
121	20240711	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1456	11	2	0.76	1401581	963	0.62	1454	1457	1454	1878	1012	1445	1455.43	0.94	-49	1466	1455	1449	1438	1432	1452	1435	244	433	500	890	1	1	46482148	677	-12.88	0.55	12	0.00	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	1.89	2850	-48.91	20240109	1429	1.89	20240708	54200	-97.31	20230908	1429	1.89	20240708	0.33	N	006740	500	243 억	434709	N	N	43	N	N
122	20240710	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1445	-16	5	-1.10	223841277	154657	26.59	1454	1460	1443	1899	1023	1461	1447.35	1.02	-42390	1553	1506	1473	1426	1393	1530	1450	244	438	500	900	1	1	46482148	672	-12.79	0.54	12	0.33	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.12	2850	-49.30	20240109	1429	1.12	20240708	54200	-97.33	20230908	1429	1.12	20240708	0.33	N	006740	500	243 억	475105	N	N	43	N	N
123	20240710	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1446	-15	5	-1.03	210444496	145387	24.99	1454	1460	1443	1899	1023	1461	1447.48	1.02	-41289	1553	1506	1473	1426	1393	1530	1450	244	438	500	900	1	1	46482148	672	-12.80	0.54	12	0.31	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.19	2850	-49.26	20240109	1429	1.19	20240708	54200	-97.33	20230908	1429	1.19	20240708	0.33	N	006740	500	243 억	475105	N	N	46	N	N
124	20240710	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1447	-14	5	-0.96	172167564	118905	20.44	1454	1460	1443	1899	1023	1461	1447.94	1.02	-37746	1553	1506	1473	1426	1393	1530	1450	244	438	500	900	1	1	46482148	673	-12.81	0.55	12	0.26	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.26	2850	-49.23	20240109	1429	1.26	20240708	54200	-97.33	20230908	1429	1.26	20240708	0.33	N	006740	500	243 억	475105	N	N	46	N	N
125	20240710	130220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1448	-13	5	-0.89	163771365	113099	19.44	1454	1460	1443	1899	1023	1461	1448.04	1.02	-36488	1553	1506	1473	1426	1393	1530	1450	244	438	500	900	1	1	46482148	673	-12.81	0.55	12	0.24	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.33	2850	-49.19	20240109	1429	1.33	20240708	54200	-97.33	20230908	1429	1.33	20240708	0.33	N	006740	500	243 억	475105	N	N	46	N	N
126	20240710	120219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1445	-16	5	-1.10	142426996	98330	16.90	1454	1460	1443	1899	1023	1461	1448.46	1.02	-25743	1553	1506	1473	1426	1393	1530	1450	244	438	500	900	1	1	46482148	672	-12.79	0.54	12	0.21	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.12	2850	-49.30	20240109	1429	1.12	20240708	54200	-97.33	20230908	1429	1.12	20240708	0.33	N	006740	500	243 억	475105	N	N	46	N	N
127	20240710	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1447	-14	5	-0.96	126389576	87228	14.99	1454	1460	1443	1899	1023	1461	1448.96	1.02	-21408	1553	1506	1473	1426	1393	1530	1450	244	438	500	900	1	1	46482148	673	-12.81	0.55	12	0.19	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.26	2850	-49.23	20240109	1429	1.26	20240708	54200	-97.33	20230908	1429	1.26	20240708	0.33	N	006740	500	243 억	475105	N	N	46	N	N
128	20240710	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1447	-14	5	-0.96	76038661	52445	9.02	1454	1460	1443	1899	1023	1461	1449.87	1.02	-17664	1553	1506	1473	1426	1393	1530	1450	244	438	500	900	1	1	46482148	673	-12.81	0.55	12	0.11	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.26	2850	-49.23	20240109	1429	1.26	20240708	54200	-97.33	20230908	1429	1.26	20240708	0.33	N	006740	500	243 억	475105	N	N	46	N	N
129	20240710	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1459	-2	5	-0.14	11617639	7991	1.37	1454	1460	1452	1899	1023	1461	1453.84	1.02	951	1553	1506	1473	1426	1393	1530	1450	244	438	500	900	1	1	46482148	678	-12.91	0.55	12	0.02	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	2.10	2850	-48.81	20240109	1429	2.10	20240708	54200	-97.31	20230908	1429	2.10	20240708	0.33	N	006740	500	243 억	475105	N	N	46	N	N
130	20240709	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1461	16	2	1.11	856794735	579250	397.91	1440	1520	1440	1878	1012	1445	1479.19	0.90	58536	1469	1457	1443	1431	1417	1463	1437	244	433	500	890	1	1	46482148	679	-12.93	0.55	12	1.25	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.24	2850	-48.74	20240109	1429	2.24	20240708	54200	-97.30	20230908	1429	2.24	20240708	0.33	N	006740	500	243 억	417929	N	N	46	N	N
131	20240709	150219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1463	18	2	1.25	839249109	567250	389.67	1440	1520	1440	1878	1012	1445	1479.50	0.90	61725	1469	1457	1443	1431	1417	1463	1437	244	433	500	890	1	1	46482148	680	-12.95	0.55	12	1.22	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.38	2850	-48.67	20240109	1429	2.38	20240708	54200	-97.30	20230908	1429	2.38	20240708	0.33	N	006740	500	243 억	417929	N	N	56	N	N
132	20240709	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1465	20	2	1.38	766313166	517381	355.41	1440	1520	1440	1878	1012	1445	1481.14	0.90	47510	1469	1457	1443	1431	1417	1463	1437	244	433	500	890	1	1	46482148	681	-12.96	0.55	12	1.11	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.52	2850	-48.60	20240109	1429	2.52	20240708	54200	-97.30	20230908	1429	2.52	20240708	0.33	N	006740	500	243 억	417929	N	N	56	N	N
133	20240709	130219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1458	13	2	0.90	732036074	493922	339.30	1440	1520	1440	1878	1012	1445	1482.09	0.90	60343	1469	1457	1443	1431	1417	1463	1437	244	433	500	890	1	1	46482148	678	-12.90	0.55	12	1.06	-113.00	2654.00	54200	20230908	-97.31	1429	20240708	2.03	2850	-48.84	20240109	1429	2.03	20240708	54200	-97.31	20230908	1429	2.03	20240708	0.33	N	006740	500	243 억	417929	N	N	56	N	N
134	20240709	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1469	24	2	1.66	649523756	437342	300.43	1440	1520	1440	1878	1012	1445	1485.16	0.90	83320	1469	1457	1443	1431	1417	1463	1437	244	433	500	890	1	1	46482148	683	-13.00	0.55	12	0.94	-113.00	2654.00	54200	20230908	-97.29	1429	20240708	2.80	2850	-48.46	20240109	1429	2.80	20240708	54200	-97.29	20230908	1429	2.80	20240708	0.33	N	006740	500	243 억	417929	N	N	56	N	N
135	20240709	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1464	19	2	1.31	580754761	390521	268.26	1440	1520	1440	1878	1012	1445	1487.13	0.90	76607	1469	1457	1443	1431	1417	1463	1437	244	433	500	890	1	1	46482148	680	-12.96	0.55	12	0.84	-113.00	2654.00	54200	20230908	-97.30	1429	20240708	2.45	2850	-48.63	20240109	1429	2.45	20240708	54200	-97.30	20230908	1429	2.45	20240708	0.33	N	006740	500	243 억	417929	N	N	56	N	N
136	20240709	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1469	24	2	1.66	511930396	343602	236.03	1440	1520	1440	1878	1012	1445	1489.89	0.90	91413	1469	1457	1443	1431	1417	1463	1437	244	433	500	890	1	1	46482148	683	-13.00	0.55	12	0.74	-113.00	2654.00	54200	20230908	-97.29	1429	20240708	2.80	2850	-48.46	20240109	1429	2.80	20240708	54200	-97.29	20230908	1429	2.80	20240708	0.33	N	006740	500	243 억	417929	N	N	56	N	N
137	20240709	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1453	8	2	0.55	6206648	4305	2.96	1440	1454	1440	1878	1012	1445	1441.73	0.90	-1190	1469	1457	1443	1431	1417	1463	1437	244	433	500	890	1	1	46482148	675	-12.86	0.55	12	0.01	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.68	2850	-49.02	20240109	1429	1.68	20240708	54200	-97.32	20230908	1429	1.68	20240708	0.33	N	006740	500	243 억	417929	N	N	56	N	N
138	20240708	160218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1445	10	2	0.70	206637323	142932	55.36	1435	1455	1429	1865	1005	1435	1445.70	0.75	65998	1484	1459	1445	1420	1406	1452	1413	244	430	500	880	1	1	46482148	672	-12.79	0.54	12	0.31	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.12	2850	-49.30	20240109	1429	1.12	20240708	54200	-97.33	20230908	1429	1.12	20240708	0.33	N	006740	500	243 억	349946	N	N	56	N	N
139	20240708	150219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1447	12	2	0.84	173266563	119920	46.45	1435	1454	1429	1865	1005	1435	1444.85	0.75	48846	1484	1459	1445	1420	1406	1452	1413	244	430	500	880	1	1	46482148	673	-12.81	0.55	12	0.26	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.26	2850	-49.23	20240109	1429	1.26	20240708	54200	-97.33	20230908	1429	1.26	20240708	0.33	N	006740	500	243 억	349946	N	N	58	N	N
140	20240708	140219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1449	14	2	0.98	147932365	102441	39.68	1435	1454	1429	1865	1005	1435	1444.07	0.75	48301	1484	1459	1445	1420	1406	1452	1413	244	430	500	880	1	1	46482148	674	-12.82	0.55	12	0.22	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.40	2850	-49.16	20240109	1429	1.40	20240708	54200	-97.33	20230908	1429	1.40	20240708	0.33	N	006740	500	243 억	349946	N	N	58	N	N
141	20240708	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1449	14	2	0.98	144939685	100374	38.88	1435	1454	1429	1865	1005	1435	1444.00	0.75	48115	1484	1459	1445	1420	1406	1452	1413	244	430	500	880	1	1	46482148	674	-12.82	0.55	12	0.22	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.40	2850	-49.16	20240109	1429	1.40	20240708	54200	-97.33	20230908	1429	1.40	20240708	0.33	N	006740	500	243 억	349946	N	N	58	N	N
142	20240708	120219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1448	13	2	0.91	123626537	85655	33.18	1435	1454	1429	1865	1005	1435	1443.31	0.75	44489	1484	1459	1445	1420	1406	1452	1413	244	430	500	880	1	1	46482148	673	-12.81	0.55	12	0.18	-113.00	2654.00	54200	20230908	-97.33	1429	20240708	1.33	2850	-49.19	20240109	1429	1.33	20240708	54200	-97.33	20230908	1429	1.33	20240708	0.33	N	006740	500	243 억	349946	N	N	58	N	N
143	20240708	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1451	16	2	1.11	111257180	77120	29.87	1435	1454	1429	1865	1005	1435	1442.65	0.75	39729	1484	1459	1445	1420	1406	1452	1413	244	430	500	880	1	1	46482148	674	-12.84	0.55	12	0.17	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.54	2850	-49.09	20240109	1429	1.54	20240708	54200	-97.32	20230908	1429	1.54	20240708	0.33	N	006740	500	243 억	349946	N	N	58	N	N
144	20240708	100218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1453	18	2	1.25	63996213	44470	17.22	1435	1454	1429	1865	1005	1435	1439.09	0.75	20833	1484	1459	1445	1420	1406	1452	1413	244	430	500	880	1	1	46482148	675	-12.86	0.55	12	0.10	-113.00	2654.00	54200	20230908	-97.32	1429	20240708	1.68	2850	-49.02	20240109	1429	1.68	20240708	54200	-97.32	20230908	1429	1.68	20240708	0.33	N	006740	500	243 억	349946	N	N	58	N	N
145	20240708	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1435	0	3	0.00	846429	590	0.23	1435	1439	1433	1865	1005	1435	1434.63	0.75	-177	1484	1459	1445	1420	1406	1452	1413	244	430	500	880	1	1	46482148	667	-12.70	0.54	12	0.00	-113.00	2654.00	54200	20230908	-97.35	1431	20240705	0.28	2850	-49.65	20240109	1431	0.28	20240705	54200	-97.35	20230908	1431	0.28	20240705	0.33	N	006740	500	243 억	349946	N	N	58	N	N
146	20240705	160218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1435	-20	5	-1.37	370468839	256603	121.52	1460	1470	1431	1891	1019	1455	1443.75	0.78	-10950	1503	1479	1467	1443	1431	1473	1437	244	436	500	900	1	1	46482148	667	-12.70	0.54	12	0.55	-113.00	2654.00	54200	20230908	-97.35	1431	20240705	0.28	2850	-49.65	20240109	1431	0.28	20240705	54200	-97.35	20230908	1431	0.28	20240705	0.35	N	006740	500	243 억	360877	N	N	58	N	N
147	20240705	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1433	-22	5	-1.51	347182015	240360	113.83	1460	1470	1431	1891	1019	1455	1444.43	0.78	-9181	1503	1479	1467	1443	1431	1473	1437	244	436	500	900	1	1	46482148	666	-12.68	0.54	12	0.52	-113.00	2654.00	54200	20230908	-97.36	1431	20240705	0.14	2850	-49.72	20240109	1431	0.14	20240705	54200	-97.36	20230908	1431	0.14	20240705	0.35	N	006740	500	243 억	360877	N	N	49	N	N
148	20240705	140219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1440	-15	5	-1.03	280877684	194143	91.94	1460	1470	1437	1891	1019	1455	1446.76	0.78	-5556	1503	1479	1467	1443	1431	1473	1437	244	436	500	900	1	1	46482148	669	-12.74	0.54	12	0.42	-113.00	2654.00	54200	20230908	-97.34	1437	20240705	0.21	2850	-49.47	20240109	1437	0.21	20240705	54200	-97.34	20230908	1437	0.21	20240705	0.35	N	006740	500	243 억	360877	N	N	49	N	N
149	20240705	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1440	-15	5	-1.03	241217745	166579	78.89	1460	1470	1439	1891	1019	1455	1448.07	0.78	-4019	1503	1479	1467	1443	1431	1473	1437	244	436	500	900	1	1	46482148	669	-12.74	0.54	12	0.36	-113.00	2654.00	54200	20230908	-97.34	1439	20240705	0.07	2850	-49.47	20240109	1439	0.07	20240705	54200	-97.34	20230908	1439	0.07	20240705	0.35	N	006740	500	243 억	360877	N	N	49	N	N
150	20240705	120218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1441	-14	5	-0.96	191814481	132288	62.65	1460	1470	1440	1891	1019	1455	1449.98	0.78	-4766	1503	1479	1467	1443	1431	1473	1437	244	436	500	900	1	1	46482148	670	-12.75	0.54	12	0.28	-113.00	2654.00	54200	20230908	-97.34	1440	20240705	0.07	2850	-49.44	20240109	1440	0.07	20240705	54200	-97.34	20230908	1440	0.07	20240705	0.35	N	006740	500	243 억	360877	N	N	49	N	N
151	20240705	110217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1449	-6	5	-0.41	111783446	76896	36.42	1460	1470	1448	1891	1019	1455	1453.70	0.78	-3695	1503	1479	1467	1443	1431	1473	1437	244	436	500	900	1	1	46482148	674	-12.82	0.55	12	0.17	-113.00	2654.00	54200	20230908	-97.33	1448	20240705	0.07	2850	-49.16	20240109	1448	0.07	20240705	54200	-97.33	20230908	1448	0.07	20240705	0.35	N	006740	500	243 억	360877	N	N	49	N	N
152	20240705	100217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1451	-4	5	-0.27	64340962	44156	20.91	1460	1470	1448	1891	1019	1455	1457.13	0.78	-32	1503	1479	1467	1443	1431	1473	1437	244	436	500	900	1	1	46482148	674	-12.84	0.55	12	0.09	-113.00	2654.00	54200	20230908	-97.32	1448	20240705	0.21	2850	-49.09	20240109	1448	0.21	20240705	54200	-97.32	20230908	1448	0.21	20240705	0.35	N	006740	500	243 억	360877	N	N	49	N	N
153	20240705	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1460	5	2	0.34	10033818	6874	3.26	1460	1460	1456	1891	1019	1455	1459.68	0.78	-538	1503	1479	1467	1443	1431	1473	1437	244	436	500	900	1	1	46482148	679	-12.92	0.55	12	0.01	-113.00	2654.00	54200	20230908	-97.31	1455	20240704	0.34	2850	-48.77	20240109	1455	0.34	20240704	54200	-97.31	20230908	1455	0.34	20240704	0.35	N	006740	500	243 억	360877	N	N	49	N	N
154	20240704	160217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1455	-24	5	-1.62	309355251	210608	75.05	1477	1491	1455	1922	1036	1479	1468.95	0.84	-31488	1511	1494	1484	1467	1457	1490	1463	244	443	500	910	1	1	46482148	676	-12.88	0.55	12	0.45	-113.00	2654.00	54200	20230908	-97.32	1455	20240704	0.00	2850	-48.95	20240109	1455	0.00	20240704	54200	-97.32	20230908	1455	0.00	20240704	0.33	N	006740	500	243 억	392367	N	N	49	N	N
155	20240704	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1460	-19	5	-1.28	285512371	194239	69.22	1477	1491	1457	1922	1036	1479	1469.90	0.84	-28363	1511	1494	1484	1467	1457	1490	1463	244	443	500	910	1	1	46482148	679	-12.92	0.55	12	0.42	-113.00	2654.00	54200	20230908	-97.31	1457	20240704	0.21	2850	-48.77	20240109	1457	0.21	20240704	54200	-97.31	20230908	1457	0.21	20240704	0.33	N	006740	500	243 억	392367	N	N	51	N	N
156	20240704	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1463	-16	5	-1.08	250799695	170452	60.74	1477	1491	1460	1922	1036	1479	1471.38	0.84	-26939	1511	1494	1484	1467	1457	1490	1463	244	443	500	910	1	1	46482148	680	-12.95	0.55	12	0.37	-113.00	2654.00	54200	20230908	-97.30	1460	20240704	0.21	2850	-48.67	20240109	1460	0.21	20240704	54200	-97.30	20230908	1460	0.21	20240704	0.33	N	006740	500	243 억	392367	N	N	51	N	N
157	20240704	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1469	-10	5	-0.68	168010343	113851	40.57	1477	1491	1464	1922	1036	1479	1475.70	0.84	-16608	1511	1494	1484	1467	1457	1490	1463	244	443	500	910	1	1	46482148	683	-13.00	0.55	12	0.24	-113.00	2654.00	54200	20230908	-97.29	1464	20240704	0.34	2850	-48.46	20240109	1464	0.34	20240704	54200	-97.29	20230908	1464	0.34	20240704	0.33	N	006740	500	243 억	392367	N	N	51	N	N
158	20240704	120217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1472	-7	5	-0.47	105149467	71057	25.32	1477	1491	1472	1922	1036	1479	1479.79	0.84	-3493	1511	1494	1484	1467	1457	1490	1463	244	443	500	910	1	1	46482148	684	-13.03	0.55	12	0.15	-113.00	2654.00	54200	20230908	-97.28	1472	20240704	0.00	2850	-48.35	20240109	1472	0.00	20240704	54200	-97.28	20230908	1472	0.00	20240704	0.33	N	006740	500	243 억	392367	N	N	51	N	N
159	20240704	110217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1474	-5	5	-0.34	84652319	57158	20.37	1477	1491	1474	1922	1036	1479	1481.02	0.84	-1107	1511	1494	1484	1467	1457	1490	1463	244	443	500	910	1	1	46482148	685	-13.04	0.56	12	0.12	-113.00	2654.00	54200	20230908	-97.28	1474	20240704	0.00	2850	-48.28	20240109	1474	0.00	20240704	54200	-97.28	20230908	1474	0.00	20240704	0.33	N	006740	500	243 억	392367	N	N	51	N	N
160	20240704	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1483	4	2	0.27	57508293	38772	13.82	1477	1491	1477	1922	1036	1479	1483.24	0.84	2375	1511	1494	1484	1467	1457	1490	1463	244	443	500	910	1	1	46482148	689	-13.12	0.56	12	0.08	-113.00	2654.00	54200	20230908	-97.26	1474	20240703	0.61	2850	-47.96	20240109	1474	0.61	20240703	54200	-97.26	20230908	1474	0.61	20240703	0.33	N	006740	500	243 억	392367	N	N	51	N	N
161	20240704	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1482	3	2	0.20	1006257	681	0.24	1477	1482	1477	1922	1036	1479	1477.62	0.84	36	1511	1494	1484	1467	1457	1490	1463	244	443	500	910	1	1	46482148	689	-13.12	0.56	12	0.00	-113.00	2654.00	54200	20230908	-97.27	1474	20240703	0.54	2850	-48.00	20240109	1474	0.54	20240703	54200	-97.27	20230908	1474	0.54	20240703	0.33	N	006740	500	243 억	392367	N	N	51	N	N
162	20240703	160216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1479	-20	5	-1.33	411823784	277708	172.71	1496	1501	1474	1948	1050	1499	1482.95	1.01	-74855	1540	1519	1508	1487	1476	1514	1482	244	449	500	920	1	1	46482148	687	-13.09	0.56	12	0.60	-113.00	2654.00	54200	20230908	-97.27	1474	20240703	0.34	2850	-48.11	20240109	1474	0.34	20240703	54200	-97.27	20230908	1474	0.34	20240703	0.33	N	006740	500	243 억	467210	N	N	51	N	N
163	20240703	150217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1475	-24	5	-1.60	386484431	260566	162.05	1496	1501	1474	1948	1050	1499	1483.25	1.01	-71049	1540	1519	1508	1487	1476	1514	1482	244	449	500	920	1	1	46482148	686	-13.05	0.56	12	0.56	-113.00	2654.00	54200	20230908	-97.28	1474	20240703	0.07	2850	-48.25	20240109	1474	0.07	20240703	54200	-97.28	20230908	1474	0.07	20240703	0.33	N	006740	500	243 억	467210	N	N	62	N	N
164	20240703	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1477	-22	5	-1.47	331752911	223505	139.00	1496	1501	1474	1948	1050	1499	1484.32	1.01	-65469	1540	1519	1508	1487	1476	1514	1482	244	449	500	920	1	1	46482148	687	-13.07	0.56	12	0.48	-113.00	2654.00	54200	20230908	-97.27	1474	20240703	0.20	2850	-48.18	20240109	1474	0.20	20240703	54200	-97.27	20230908	1474	0.20	20240703	0.33	N	006740	500	243 억	467210	N	N	62	N	N
165	20240703	130217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1474	-25	5	-1.67	278511924	187441	116.57	1496	1501	1474	1948	1050	1499	1485.86	1.01	-56285	1540	1519	1508	1487	1476	1514	1482	244	449	500	920	1	1	46482148	685	-13.04	0.56	12	0.40	-113.00	2654.00	54200	20230908	-97.28	1474	20240703	0.00	2850	-48.28	20240109	1474	0.00	20240703	54200	-97.28	20230908	1474	0.00	20240703	0.33	N	006740	500	243 억	467210	N	N	62	N	N
166	20240703	120217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1484	-15	5	-1.00	156126932	104713	65.12	1496	1501	1481	1948	1050	1499	1491.00	1.01	-37640	1540	1519	1508	1487	1476	1514	1482	244	449	500	920	1	1	46482148	690	-13.13	0.56	12	0.23	-113.00	2654.00	54200	20230908	-97.26	1481	20240703	0.20	2850	-47.93	20240109	1481	0.20	20240703	54200	-97.26	20230908	1481	0.20	20240703	0.33	N	006740	500	243 억	467210	N	N	62	N	N
167	20240703	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1490	-9	5	-0.60	107371404	71922	44.73	1496	1501	1489	1948	1050	1499	1492.89	1.01	-25888	1540	1519	1508	1487	1476	1514	1482	244	449	500	920	1	1	46482148	693	-13.19	0.56	12	0.15	-113.00	2654.00	54200	20230908	-97.25	1489	20240703	0.07	2850	-47.72	20240109	1489	0.07	20240703	54200	-97.25	20230908	1489	0.07	20240703	0.33	N	006740	500	243 억	467210	N	N	62	N	N
168	20240703	100218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1494	-5	5	-0.33	41403213	27690	17.22	1496	1501	1492	1948	1050	1499	1495.24	1.01	-3231	1540	1519	1508	1487	1476	1514	1482	244	449	500	920	1	1	46482148	694	-13.22	0.56	12	0.06	-113.00	2654.00	54200	20230908	-97.24	1492	20240703	0.13	2850	-47.58	20240109	1492	0.13	20240703	54200	-97.24	20230908	1492	0.13	20240703	0.33	N	006740	500	243 억	467210	N	N	62	N	N
169	20240703	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1501	2	2	0.13	992998	663	0.41	1496	1501	1496	1948	1050	1499	1497.73	1.01	25	1540	1519	1508	1487	1476	1514	1482	244	449	500	920	1	1	46482148	698	-13.28	0.57	12	0.00	-113.00	2654.00	54200	20230908	-97.23	1494	20240628	0.47	2850	-47.33	20240109	1494	0.47	20240628	54200	-97.23	20230908	1494	0.47	20240628	0.33	N	006740	500	243 억	467210	N	N	62	N	N
170	20240702	160216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1499	-28	5	-1.83	241318280	160671	73.36	1529	1529	1497	1985	1069	1527	1502.11	1.10	-39265	1549	1537	1517	1505	1485	1544	1512	244	458	500	940	1	1	46482148	697	-13.27	0.56	12	0.35	-113.00	2654.00	54200	20230908	-97.23	1494	20240628	0.33	2850	-47.40	20240109	1494	0.33	20240628	54200	-97.23	20230908	1494	0.33	20240628	0.33	N	006740	500	243 억	511710	N	N	62	N	N
171	20240702	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1502	-25	5	-1.64	201036519	133803	61.10	1529	1529	1497	1985	1069	1527	1502.48	1.10	-31835	1549	1537	1517	1505	1485	1544	1512	244	458	500	940	1	1	46482148	698	-13.29	0.57	12	0.29	-113.00	2654.00	54200	20230908	-97.23	1494	20240628	0.54	2850	-47.30	20240109	1494	0.54	20240628	54200	-97.23	20230908	1494	0.54	20240628	0.33	N	006740	500	243 억	511710	N	N	69	N	N
172	20240702	140216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1499	-28	5	-1.83	190609671	126856	57.92	1529	1529	1497	1985	1069	1527	1502.57	1.10	-29630	1549	1537	1517	1505	1485	1544	1512	244	458	500	940	1	1	46482148	697	-13.27	0.56	12	0.27	-113.00	2654.00	54200	20230908	-97.23	1494	20240628	0.33	2850	-47.40	20240109	1494	0.33	20240628	54200	-97.23	20230908	1494	0.33	20240628	0.33	N	006740	500	243 억	511710	N	N	69	N	N
173	20240702	130216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1501	-26	5	-1.70	160866956	107012	48.86	1529	1529	1498	1985	1069	1527	1503.26	1.10	-20651	1549	1537	1517	1505	1485	1544	1512	244	458	500	940	1	1	46482148	698	-13.28	0.57	12	0.23	-113.00	2654.00	54200	20230908	-97.23	1494	20240628	0.47	2850	-47.33	20240109	1494	0.47	20240628	54200	-97.23	20230908	1494	0.47	20240628	0.33	N	006740	500	243 억	511710	N	N	69	N	N
174	20240702	120218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1501	-26	5	-1.70	134578317	89486	40.86	1529	1529	1498	1985	1069	1527	1503.90	1.10	-23819	1549	1537	1517	1505	1485	1544	1512	244	458	500	940	1	1	46482148	698	-13.28	0.57	12	0.19	-113.00	2654.00	54200	20230908	-97.23	1494	20240628	0.47	2850	-47.33	20240109	1494	0.47	20240628	54200	-97.23	20230908	1494	0.47	20240628	0.33	N	006740	500	243 억	511710	N	N	69	N	N
175	20240702	110216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1502	-25	5	-1.64	110933434	73721	33.66	1529	1529	1498	1985	1069	1527	1504.77	1.10	-19945	1549	1537	1517	1505	1485	1544	1512	244	458	500	940	1	1	46482148	698	-13.29	0.57	12	0.16	-113.00	2654.00	54200	20230908	-97.23	1494	20240628	0.54	2850	-47.30	20240109	1494	0.54	20240628	54200	-97.23	20230908	1494	0.54	20240628	0.33	N	006740	500	243 억	511710	N	N	69	N	N
176	20240702	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1505	-22	5	-1.44	74694953	49574	22.64	1529	1529	1498	1985	1069	1527	1506.74	1.10	-14084	1549	1537	1517	1505	1485	1544	1512	244	458	500	940	1	1	46482148	700	-13.32	0.57	12	0.11	-113.00	2654.00	54200	20230908	-97.22	1494	20240628	0.74	2850	-47.19	20240109	1494	0.74	20240628	54200	-97.22	20230908	1494	0.74	20240628	0.33	N	006740	500	243 억	511710	N	N	69	N	N
177	20240702	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1523	-4	5	-0.26	609620	399	0.18	1529	1529	1523	1985	1069	1527	1527.87	1.10	-161	1549	1537	1517	1505	1485	1544	1512	244	458	500	940	1	1	46482148	708	-13.48	0.57	12	0.00	-113.00	2654.00	54200	20230908	-97.19	1494	20240628	1.94	2850	-46.56	20240109	1494	1.94	20240628	54200	-97.19	20230908	1494	1.94	20240628	0.33	N	006740	500	243 억	511710	N	N	69	N	N
178	20240701	160216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1527	24	2	1.60	330296979	218192	158.65	1504	1529	1497	1953	1053	1503	1513.56	0.91	89017	1519	1510	1502	1493	1485	1515	1498	244	450	500	930	1	1	46482148	710	-13.51	0.58	12	0.47	-113.00	2654.00	54200	20230908	-97.18	1494	20240628	2.21	2850	-46.42	20240109	1494	2.21	20240628	54200	-97.18	20230908	1494	2.21	20240628	0.33	N	006740	500	243 억	422812	N	N	69	N	N
179	20240701	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1528	25	2	1.66	279587592	184966	134.49	1504	1529	1497	1953	1053	1503	1511.56	0.91	70959	1519	1510	1502	1493	1485	1515	1498	244	450	500	930	1	1	46482148	710	-13.52	0.58	12	0.40	-113.00	2654.00	54200	20230908	-97.18	1494	20240628	2.28	2850	-46.39	20240109	1494	2.28	20240628	54200	-97.18	20230908	1494	2.28	20240628	0.33	N	006740	500	243 억	422812	N	N	56	N	N
180	20240701	140216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1515	12	2	0.80	186412527	123646	89.90	1504	1525	1497	1953	1053	1503	1507.63	0.91	24230	1519	1510	1502	1493	1485	1515	1498	244	450	500	930	1	1	46482148	704	-13.41	0.57	12	0.27	-113.00	2654.00	54200	20230908	-97.20	1494	20240628	1.41	2850	-46.84	20240109	1494	1.41	20240628	54200	-97.20	20230908	1494	1.41	20240628	0.33	N	006740	500	243 억	422812	N	N	56	N	N
181	20240701	130217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1507	4	2	0.27	159359404	105740	76.88	1504	1525	1497	1953	1053	1503	1507.09	0.91	18400	1519	1510	1502	1493	1485	1515	1498	244	450	500	930	1	1	46482148	700	-13.34	0.57	12	0.23	-113.00	2654.00	54200	20230908	-97.22	1494	20240628	0.87	2850	-47.12	20240109	1494	0.87	20240628	54200	-97.22	20230908	1494	0.87	20240628	0.33	N	006740	500	243 억	422812	N	N	56	N	N
182	20240701	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1507	4	2	0.27	139705121	92678	67.39	1504	1525	1497	1953	1053	1503	1507.42	0.91	21484	1519	1510	1502	1493	1485	1515	1498	244	450	500	930	1	1	46482148	700	-13.34	0.57	12	0.20	-113.00	2654.00	54200	20230908	-97.22	1494	20240628	0.87	2850	-47.12	20240109	1494	0.87	20240628	54200	-97.22	20230908	1494	0.87	20240628	0.33	N	006740	500	243 억	422812	N	N	56	N	N
183	20240701	110216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1516	13	2	0.86	123779055	82136	59.72	1504	1525	1497	1953	1053	1503	1507.00	0.91	25915	1519	1510	1502	1493	1485	1515	1498	244	450	500	930	1	1	46482148	705	-13.42	0.57	12	0.18	-113.00	2654.00	54200	20230908	-97.20	1494	20240628	1.47	2850	-46.81	20240109	1494	1.47	20240628	54200	-97.20	20230908	1494	1.47	20240628	0.33	N	006740	500	243 억	422812	N	N	56	N	N
184	20240701	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1516	13	2	0.86	102633417	68177	49.57	1504	1525	1497	1953	1053	1503	1505.40	0.91	26232	1519	1510	1502	1493	1485	1515	1498	244	450	500	930	1	1	46482148	705	-13.42	0.57	12	0.15	-113.00	2654.00	54200	20230908	-97.20	1494	20240628	1.47	2850	-46.81	20240109	1494	1.47	20240628	54200	-97.20	20230908	1494	1.47	20240628	0.33	N	006740	500	243 억	422812	N	N	56	N	N
185	20240701	090216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1503	0	3	0.00	11008208	7324	5.33	1504	1504	1500	1953	1053	1503	1503.03	0.91	-642	1519	1510	1502	1493	1485	1515	1498	244	450	500	930	1	1	46482148	699	-13.30	0.57	12	0.02	-113.00	2654.00	54200	20230908	-97.23	1494	20240628	0.60	2850	-47.26	20240109	1494	0.60	20240628	54200	-97.23	20230908	1494	0.60	20240628	0.33	N	006740	500	243 억	422812	N	N	56	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History