KissMeData/006740/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2645	-10	5	-0.38	1055730910	399509	28.47	2655	2665	2625	3450	1860	2655	2642.57	5.73	0	-11085	2781	2717	2676	2612	2571	2697	2592	244	795	500	1640	5	1	46482148	1229	17.29	0.96	12	0.86	153.00	2747.00	54200	20230908	-95.12	2540	20240117	4.13	2850	-7.19	20240109	2540	4.13	20240117	54200	-95.12	20230908	2540	4.13	20240117	N	006740	500	243 억	2663224	N	N	24	N	N
3	20240123	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2645	-10	5	-0.38	878400225	332397	23.69	2655	2665	2625	3450	1860	2655	2642.62	5.73	0	15744	2781	2717	2676	2612	2571	2697	2592	244	795	500	1640	5	1	46482148	1229	17.29	0.96	12	0.72	153.00	2747.00	54200	20230908	-95.12	2540	20240117	4.13	2850	-7.19	20240109	2540	4.13	20240117	54200	-95.12	20230908	2540	4.13	20240117	N	006740	500	243 억	2663224	N	N	24	N	N
4	20240123	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2650	-5	5	-0.19	692761155	262315	18.69	2655	2665	2625	3450	1860	2655	2640.95	5.73	0	535	2781	2717	2676	2612	2571	2697	2592	244	795	500	1640	5	1	46482148	1232	17.32	0.96	12	0.56	153.00	2747.00	54200	20230908	-95.11	2540	20240117	4.33	2850	-7.02	20240109	2540	4.33	20240117	54200	-95.11	20230908	2540	4.33	20240117	N	006740	500	243 억	2663224	N	N	24	N	N
5	20240123	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2645	-10	5	-0.38	29496440	11115	0.79	2655	2665	2645	3450	1860	2655	2653.75	5.73	0	-3391	2781	2717	2676	2612	2571	2697	2592	244	795	500	1640	5	1	46482148	1229	17.29	0.96	12	0.02	153.00	2747.00	54200	20230908	-95.12	2540	20240117	4.13	2850	-7.19	20240109	2540	4.13	20240117	54200	-95.12	20230908	2540	4.13	20240117	N	006740	500	243 억	2663224	N	N	24	N	N
6	20240119	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	50	2	1.89	9365802450	3401424	151.53	2655	2825	2645	3445	1855	2650	2753.55	4.54	0	624945	2776	2712	2631	2567	2486	2745	2600	244	795	500	1640	5	1	46482148	1255	17.65	0.98	12	7.32	153.00	2747.00	54200	20230908	-95.02	2540	20240117	6.30	2850	-5.26	20240109	2540	6.30	20240117	54200	-95.02	20230908	2540	6.30	20240117	N	006740	500	243 억	2108420	N	N	39	N	N
7	20240119	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2690	40	2	1.51	9131689490	3314486	147.66	2655	2825	2645	3445	1855	2650	2755.08	4.54	0	658536	2776	2712	2631	2567	2486	2745	2600	244	795	500	1640	5	1	46482148	1250	17.58	0.98	12	7.13	153.00	2747.00	54200	20230908	-95.04	2540	20240117	5.91	2850	-5.61	20240109	2540	5.91	20240117	54200	-95.04	20230908	2540	5.91	20240117	N	006740	500	243 억	2108420	N	N	30	N	N
8	20240119	140220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2695	45	2	1.70	8660933180	3139574	139.87	2655	2825	2645	3445	1855	2650	2758.63	4.54	0	718285	2776	2712	2631	2567	2486	2745	2600	244	795	500	1640	5	1	46482148	1253	17.61	0.98	12	6.75	153.00	2747.00	54200	20230908	-95.03	2540	20240117	6.10	2850	-5.44	20240109	2540	6.10	20240117	54200	-95.03	20230908	2540	6.10	20240117	N	006740	500	243 억	2108420	N	N	30	N	N
9	20240119	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2715	65	2	2.45	8305008080	3008397	134.02	2655	2825	2645	3445	1855	2650	2760.61	4.54	0	744930	2776	2712	2631	2567	2486	2745	2600	244	795	500	1640	5	1	46482148	1262	17.75	0.99	12	6.47	153.00	2747.00	54200	20230908	-94.99	2540	20240117	6.89	2850	-4.74	20240109	2540	6.89	20240117	54200	-94.99	20230908	2540	6.89	20240117	N	006740	500	243 억	2108420	N	N	30	N	N
10	20240119	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	75	2	2.83	7823288385	2830908	126.11	2655	2825	2645	3445	1855	2650	2763.53	4.54	0	790914	2776	2712	2631	2567	2486	2745	2600	244	795	500	1640	5	1	46482148	1267	17.81	0.99	12	6.09	153.00	2747.00	54200	20230908	-94.97	2540	20240117	7.28	2850	-4.39	20240109	2540	7.28	20240117	54200	-94.97	20230908	2540	7.28	20240117	N	006740	500	243 억	2108420	N	N	30	N	N
11	20240119	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2745	95	2	3.58	7456910960	2696737	120.14	2655	2825	2645	3445	1855	2650	2765.16	4.54	0	799321	2776	2712	2631	2567	2486	2745	2600	244	795	500	1640	5	1	46482148	1276	17.94	1.00	12	5.80	153.00	2747.00	54200	20230908	-94.94	2540	20240117	8.07	2850	-3.68	20240109	2540	8.07	20240117	54200	-94.94	20230908	2540	8.07	20240117	N	006740	500	243 억	2108420	N	N	30	N	N
12	20240119	100225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2760	110	2	4.15	6193942485	2235153	99.57	2655	2825	2645	3445	1855	2650	2771.15	4.54	0	726110	2776	2712	2631	2567	2486	2745	2600	244	795	500	1640	5	1	46482148	1283	18.04	1.00	12	4.81	153.00	2747.00	54200	20230908	-94.91	2540	20240117	8.66	2850	-3.16	20240109	2540	8.66	20240117	54200	-94.91	20230908	2540	8.66	20240117	N	006740	500	243 억	2108420	N	N	30	N	N
13	20240119	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2685	35	2	1.32	210573750	78902	3.52	2655	2700	2645	3445	1855	2650	2668.80	4.54	0	-17941	2776	2712	2631	2567	2486	2745	2600	244	795	500	1640	5	1	46482148	1248	17.55	0.98	12	0.17	153.00	2747.00	54200	20230908	-95.05	2540	20240117	5.71	2850	-5.79	20240109	2540	5.71	20240117	54200	-95.05	20230908	2540	5.71	20240117	N	006740	500	243 억	2108420	N	N	30	N	N
14	20240118	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2650	90	2	3.52	5887510570	2224327	203.23	2560	2695	2550	3325	1795	2560	2646.88	4.32	0	95267	2640	2600	2570	2530	2500	2585	2515	244	765	500	1580	5	1	46482148	1232	17.32	0.96	12	4.79	153.00	2747.00	54200	20230908	-95.11	2540	20240117	4.33	2850	-7.02	20240109	2540	4.33	20240117	54200	-95.11	20230908	2540	4.33	20240117	N	006740	500	243 억	2007516	N	N	30	N	N
15	20240118	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2655	95	2	3.71	5674352730	2143929	195.88	2560	2695	2550	3325	1795	2560	2646.72	4.32	0	124136	2640	2600	2570	2530	2500	2585	2515	244	765	500	1580	5	1	46482148	1234	17.35	0.97	12	4.61	153.00	2747.00	54200	20230908	-95.10	2540	20240117	4.53	2850	-6.84	20240109	2540	4.53	20240117	54200	-95.10	20230908	2540	4.53	20240117	N	006740	500	243 억	2007516	N	N	27	N	N
16	20240118	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2645	85	2	3.32	5100689610	1928166	176.17	2560	2695	2550	3325	1795	2560	2645.37	4.32	0	148916	2640	2600	2570	2530	2500	2585	2515	244	765	500	1580	5	1	46482148	1229	17.29	0.96	12	4.15	153.00	2747.00	54200	20230908	-95.12	2540	20240117	4.13	2850	-7.19	20240109	2540	4.13	20240117	54200	-95.12	20230908	2540	4.13	20240117	N	006740	500	243 억	2007516	N	N	27	N	N
17	20240118	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2635	75	2	2.93	4608288000	1741450	159.11	2560	2695	2550	3325	1795	2560	2646.25	4.32	0	149269	2640	2600	2570	2530	2500	2585	2515	244	765	500	1580	5	1	46482148	1225	17.22	0.96	12	3.75	153.00	2747.00	54200	20230908	-95.14	2540	20240117	3.74	2850	-7.54	20240109	2540	3.74	20240117	54200	-95.14	20230908	2540	3.74	20240117	N	006740	500	243 억	2007516	N	N	27	N	N
18	20240118	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2640	80	2	3.12	4442635875	1678571	153.36	2560	2695	2550	3325	1795	2560	2646.69	4.32	0	156276	2640	2600	2570	2530	2500	2585	2515	244	765	500	1580	5	1	46482148	1227	17.25	0.96	12	3.61	153.00	2747.00	54200	20230908	-95.13	2540	20240117	3.94	2850	-7.37	20240109	2540	3.94	20240117	54200	-95.13	20230908	2540	3.94	20240117	N	006740	500	243 억	2007516	N	N	27	N	N
19	20240118	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2680	120	2	4.69	3996779285	1510494	138.01	2560	2695	2550	3325	1795	2560	2646.02	4.32	0	135514	2640	2600	2570	2530	2500	2585	2515	244	765	500	1580	5	1	46482148	1246	17.52	0.98	12	3.25	153.00	2747.00	54200	20230908	-95.06	2540	20240117	5.51	2850	-5.96	20240109	2540	5.51	20240117	54200	-95.06	20230908	2540	5.51	20240117	N	006740	500	243 억	2007516	N	N	27	N	N
20	20240118	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2655	95	2	3.71	2282967285	868991	79.40	2560	2685	2550	3325	1795	2560	2627.16	4.32	0	8327	2640	2600	2570	2530	2500	2585	2515	244	765	500	1580	5	1	46482148	1234	17.35	0.97	12	1.87	153.00	2747.00	54200	20230908	-95.10	2540	20240117	4.53	2850	-6.84	20240109	2540	4.53	20240117	54200	-95.10	20230908	2540	4.53	20240117	N	006740	500	243 억	2007516	N	N	27	N	N
21	20240118	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2575	15	2	0.59	63257350	24667	2.25	2560	2580	2555	3325	1795	2560	2564.49	4.32	0	7270	2640	2600	2570	2530	2500	2585	2515	244	765	500	1580	5	1	46482148	1197	16.83	0.94	12	0.05	153.00	2747.00	54200	20230908	-95.25	2540	20240117	1.38	2850	-9.65	20240109	2540	1.38	20240117	54200	-95.25	20230908	2540	1.38	20240117	N	006740	500	243 억	2007516	N	N	27	N	N
22	20240117	160220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2560	-40	5	-1.54	2784606675	1087874	117.09	2610	2610	2540	3380	1820	2600	2559.68	3.80	0	244240	2673	2636	2608	2571	2543	2622	2557	244	780	500	1610	5	1	46482148	1190	16.73	0.93	12	2.34	153.00	2747.00	54200	20230908	-95.28	2540	20240117	0.79	2850	-10.18	20240109	2540	0.79	20240117	54200	-95.28	20230908	2540	0.79	20240117	N	006740	500	243 억	1768613	N	N	27	N	N
23	20240117	150222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2550	-50	5	-1.92	2501035675	976742	105.13	2610	2610	2540	3380	1820	2600	2560.59	3.80	0	210173	2673	2636	2608	2571	2543	2622	2557	244	780	500	1610	5	1	46482148	1185	16.67	0.93	12	2.10	153.00	2747.00	54200	20230908	-95.30	2540	20240117	0.39	2850	-10.53	20240109	2540	0.39	20240117	54200	-95.30	20230908	2540	0.39	20240117	N	006740	500	243 억	1768613	N	N	58	N	N
24	20240117	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2555	-45	5	-1.73	2359942405	921505	99.18	2610	2610	2540	3380	1820	2600	2560.96	3.80	0	200729	2673	2636	2608	2571	2543	2622	2557	244	780	500	1610	5	1	46482148	1188	16.70	0.93	12	1.98	153.00	2747.00	54200	20230908	-95.29	2540	20240117	0.59	2850	-10.35	20240109	2540	0.59	20240117	54200	-95.29	20230908	2540	0.59	20240117	N	006740	500	243 억	1768613	N	N	58	N	N
25	20240117	130220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2575	-25	5	-0.96	2066290765	806790	86.84	2610	2610	2540	3380	1820	2600	2561.12	3.80	0	223507	2673	2636	2608	2571	2543	2622	2557	244	780	500	1610	5	1	46482148	1197	16.83	0.94	12	1.74	153.00	2747.00	54200	20230908	-95.25	2540	20240117	1.38	2850	-9.65	20240109	2540	1.38	20240117	54200	-95.25	20230908	2540	1.38	20240117	N	006740	500	243 억	1768613	N	N	58	N	N
26	20240117	120221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2560	-40	5	-1.54	1616893130	631231	67.94	2610	2610	2540	3380	1820	2600	2561.49	3.80	0	158937	2673	2636	2608	2571	2543	2622	2557	244	780	500	1610	5	1	46482148	1190	16.73	0.93	12	1.36	153.00	2747.00	54200	20230908	-95.28	2540	20240117	0.79	2850	-10.18	20240109	2540	0.79	20240117	54200	-95.28	20230908	2540	0.79	20240117	N	006740	500	243 억	1768613	N	N	58	N	N
27	20240117	110221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2560	-40	5	-1.54	1393240195	543656	58.52	2610	2610	2540	3380	1820	2600	2562.72	3.80	0	127701	2673	2636	2608	2571	2543	2622	2557	244	780	500	1610	5	1	46482148	1190	16.73	0.93	12	1.17	153.00	2747.00	54200	20230908	-95.28	2540	20240117	0.79	2850	-10.18	20240109	2540	0.79	20240117	54200	-95.28	20230908	2540	0.79	20240117	N	006740	500	243 억	1768613	N	N	58	N	N
28	20240117	100221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2565	-35	5	-1.35	1154970915	450751	48.52	2610	2610	2540	3380	1820	2600	2562.32	3.80	0	87105	2673	2636	2608	2571	2543	2622	2557	244	780	500	1610	5	1	46482148	1192	16.76	0.93	12	0.97	153.00	2747.00	54200	20230908	-95.27	2540	20240117	0.98	2850	-10.00	20240109	2540	0.98	20240117	54200	-95.27	20230908	2540	0.98	20240117	N	006740	500	243 억	1768613	N	N	58	N	N
29	20240117	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2595	-5	5	-0.19	28546785	10959	1.18	2610	2610	2590	3380	1820	2600	2604.90	3.80	0	-6403	2673	2636	2608	2571	2543	2622	2557	244	780	500	1610	5	1	46482148	1206	16.96	0.94	12	0.02	153.00	2747.00	54200	20230908	-95.21	2580	20240116	0.58	2850	-8.95	20240109	2580	0.58	20240116	54200	-95.21	20230908	2580	0.58	20240116	N	006740	500	243 억	1768613	N	N	58	N	N
30	20240116	160220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2600	-25	5	-0.95	2403113310	922434	79.67	2620	2645	2580	3410	1840	2625	2605.19	3.34	0	213463	2728	2676	2648	2596	2568	2662	2582	244	785	500	1620	5	1	46482148	1209	16.99	0.95	12	1.98	153.00	2747.00	54200	20230908	-95.20	2580	20240116	0.78	2850	-8.77	20240109	2580	0.78	20240116	54200	-95.20	20230908	2580	0.78	20240116	N	006740	500	243 억	1551224	N	N	58	N	N
31	20240116	150220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2590	-35	5	-1.33	2296722405	881444	76.13	2620	2645	2580	3410	1840	2625	2605.64	3.34	0	217153	2728	2676	2648	2596	2568	2662	2582	244	785	500	1620	5	1	46482148	1204	16.93	0.94	12	1.90	153.00	2747.00	54200	20230908	-95.22	2580	20240116	0.39	2850	-9.12	20240109	2580	0.39	20240116	54200	-95.22	20230908	2580	0.39	20240116	N	006740	500	243 억	1551224	N	N	56	N	N
32	20240116	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2610	-15	5	-0.57	1736189275	665175	57.45	2620	2645	2590	3410	1840	2625	2610.12	3.34	0	224900	2728	2676	2648	2596	2568	2662	2582	244	785	500	1620	5	1	46482148	1213	17.06	0.95	12	1.43	153.00	2747.00	54200	20230908	-95.18	2590	20240116	0.77	2850	-8.42	20240109	2590	0.77	20240116	54200	-95.18	20230908	2590	0.77	20240116	N	006740	500	243 억	1551224	N	N	56	N	N
33	20240116	130220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2620	-5	5	-0.19	1644624540	630090	54.42	2620	2645	2590	3410	1840	2625	2610.14	3.34	0	229572	2728	2676	2648	2596	2568	2662	2582	244	785	500	1620	5	1	46482148	1218	17.12	0.95	12	1.36	153.00	2747.00	54200	20230908	-95.17	2590	20240116	1.16	2850	-8.07	20240109	2590	1.16	20240116	54200	-95.17	20230908	2590	1.16	20240116	N	006740	500	243 억	1551224	N	N	56	N	N
34	20240116	120220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2615	-10	5	-0.38	1562945050	598884	51.73	2620	2645	2590	3410	1840	2625	2609.76	3.34	0	224915	2728	2676	2648	2596	2568	2662	2582	244	785	500	1620	5	1	46482148	1216	17.09	0.95	12	1.29	153.00	2747.00	54200	20230908	-95.18	2590	20240116	0.97	2850	-8.25	20240109	2590	0.97	20240116	54200	-95.18	20230908	2590	0.97	20240116	N	006740	500	243 억	1551224	N	N	56	N	N
35	20240116	110220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2620	-5	5	-0.19	1442975545	553060	47.77	2620	2645	2590	3410	1840	2625	2609.08	3.34	0	215238	2728	2676	2648	2596	2568	2662	2582	244	785	500	1620	5	1	46482148	1218	17.12	0.95	12	1.19	153.00	2747.00	54200	20230908	-95.17	2590	20240116	1.16	2850	-8.07	20240109	2590	1.16	20240116	54200	-95.17	20230908	2590	1.16	20240116	N	006740	500	243 억	1551224	N	N	56	N	N
36	20240116	100220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2605	-20	5	-0.76	1088992775	417165	36.03	2620	2645	2590	3410	1840	2625	2610.46	3.34	0	159191	2728	2676	2648	2596	2568	2662	2582	244	785	500	1620	5	1	46482148	1211	17.03	0.95	12	0.90	153.00	2747.00	54200	20230908	-95.19	2590	20240116	0.58	2850	-8.60	20240109	2590	0.58	20240116	54200	-95.19	20230908	2590	0.58	20240116	N	006740	500	243 억	1551224	N	N	56	N	N
37	20240116	090219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2615	-10	5	-0.38	65622310	25055	2.16	2620	2630	2615	3410	1840	2625	2619.13	3.34	0	-6729	2728	2676	2648	2596	2568	2662	2582	244	785	500	1620	5	1	46482148	1216	17.09	0.95	12	0.05	153.00	2747.00	54200	20230908	-95.18	2615	20240116	0.00	2850	-8.25	20240109	2615	0.00	20240116	54200	-95.18	20230908	2615	0.00	20240116	N	006740	500	243 억	1551224	N	N	56	N	N
38	20240115	160219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2625	-75	5	-2.78	3045933685	1150151	141.54	2700	2700	2620	3510	1890	2700	2648.34	3.39	0	-20347	2766	2732	2716	2682	2666	2725	2675	244	810	500	1670	5	1	46482148	1220	17.16	0.96	12	2.47	153.00	2747.00	54200	20230908	-95.16	2620	20240115	0.19	2850	-7.89	20240109	2620	0.19	20240115	54200	-95.16	20230908	2620	0.19	20240115	N	006740	500	243 억	1577549	N	N	56	N	N
39	20240115	150220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2635	-65	5	-2.41	2827497050	1067039	131.31	2700	2700	2620	3510	1890	2700	2649.85	3.39	0	-17990	2766	2732	2716	2682	2666	2725	2675	244	810	500	1670	5	1	46482148	1225	17.22	0.96	12	2.30	153.00	2747.00	54200	20230908	-95.14	2620	20240115	0.57	2850	-7.54	20240109	2620	0.57	20240115	54200	-95.14	20230908	2620	0.57	20240115	N	006740	500	243 억	1577549	N	N	40	N	N
40	20240115	140221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2645	-55	5	-2.04	2086101660	785296	96.64	2700	2700	2630	3510	1890	2700	2656.45	3.39	0	-10893	2766	2732	2716	2682	2666	2725	2675	244	810	500	1670	5	1	46482148	1229	17.29	0.96	12	1.69	153.00	2747.00	54200	20230908	-95.12	2630	20240115	0.57	2850	-7.19	20240109	2630	0.57	20240115	54200	-95.12	20230908	2630	0.57	20240115	N	006740	500	243 억	1577549	N	N	40	N	N
41	20240115	130219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2655	-45	5	-1.67	1296348550	486843	59.91	2700	2700	2645	3510	1890	2700	2662.77	3.39	0	23264	2766	2732	2716	2682	2666	2725	2675	244	810	500	1670	5	1	46482148	1234	17.35	0.97	12	1.05	153.00	2747.00	54200	20230908	-95.10	2645	20240115	0.38	2850	-6.84	20240109	2645	0.38	20240115	54200	-95.10	20230908	2645	0.38	20240115	N	006740	500	243 억	1577549	N	N	40	N	N
42	20240115	120219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2665	-35	5	-1.30	1147863505	430966	53.03	2700	2700	2645	3510	1890	2700	2663.47	3.39	0	52431	2766	2732	2716	2682	2666	2725	2675	244	810	500	1670	5	1	46482148	1239	17.42	0.97	12	0.93	153.00	2747.00	54200	20230908	-95.08	2645	20240115	0.76	2850	-6.49	20240109	2645	0.76	20240115	54200	-95.08	20230908	2645	0.76	20240115	N	006740	500	243 억	1577549	N	N	40	N	N
43	20240115	110219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2670	-30	5	-1.11	1064758380	399822	49.20	2700	2700	2645	3510	1890	2700	2663.08	3.39	0	44165	2766	2732	2716	2682	2666	2725	2675	244	810	500	1670	5	1	46482148	1241	17.45	0.97	12	0.86	153.00	2747.00	54200	20230908	-95.07	2645	20240115	0.95	2850	-6.32	20240109	2645	0.95	20240115	54200	-95.07	20230908	2645	0.95	20240115	N	006740	500	243 억	1577549	N	N	40	N	N
44	20240115	100219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2675	-25	5	-0.93	777157275	292078	35.94	2700	2700	2645	3510	1890	2700	2660.79	3.39	0	-4259	2766	2732	2716	2682	2666	2725	2675	244	810	500	1670	5	1	46482148	1243	17.48	0.97	12	0.63	153.00	2747.00	54200	20230908	-95.06	2645	20240115	1.13	2850	-6.14	20240109	2645	1.13	20240115	54200	-95.06	20230908	2645	1.13	20240115	N	006740	500	243 억	1577549	N	N	40	N	N
45	20240115	090220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2675	-25	5	-0.93	104466850	38922	4.79	2700	2700	2665	3510	1890	2700	2684.01	3.39	0	-25097	2766	2732	2716	2682	2666	2725	2675	244	810	500	1670	5	1	46482148	1243	17.48	0.97	12	0.08	153.00	2747.00	54200	20230908	-95.06	2665	20240115	0.38	2850	-6.14	20240109	2665	0.38	20240115	54200	-95.06	20230908	2665	0.38	20240115	N	006740	500	243 억	1577549	N	N	40	N	N
46	20240112	160219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2700	-45	5	-1.64	2186022645	806760	142.93	2750	2750	2700	3565	1925	2745	2709.62	3.87	0	-224471	2771	2757	2746	2732	2721	2752	2727	244	820	500	1700	5	1	46482148	1255	17.65	0.98	12	1.74	153.00	2747.00	54200	20230908	-95.02	2700	20240112	0.00	2850	-5.26	20240109	2700	0.00	20240112	54200	-95.02	20230908	2700	0.00	20240112	N	006740	500	243 억	1797681	N	N	40	N	N
47	20240112	150220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2710	-35	5	-1.28	2034169395	750562	132.97	2750	2750	2700	3565	1925	2745	2710.12	3.87	0	-220021	2771	2757	2746	2732	2721	2752	2727	244	820	500	1700	5	1	46482148	1260	17.71	0.99	12	1.61	153.00	2747.00	54200	20230908	-95.00	2700	20240112	0.37	2850	-4.91	20240109	2700	0.37	20240112	54200	-95.00	20230908	2700	0.37	20240112	N	006740	500	243 억	1797681	N	N	56	N	N
48	20240112	140219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2705	-40	5	-1.46	1777174800	655599	116.15	2750	2750	2700	3565	1925	2745	2710.68	3.87	0	-172485	2771	2757	2746	2732	2721	2752	2727	244	820	500	1700	5	1	46482148	1257	17.68	0.98	12	1.41	153.00	2747.00	54200	20230908	-95.01	2700	20240112	0.19	2850	-5.09	20240109	2700	0.19	20240112	54200	-95.01	20230908	2700	0.19	20240112	N	006740	500	243 억	1797681	N	N	56	N	N
49	20240112	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2715	-30	5	-1.09	1505593440	555238	98.37	2750	2750	2700	3565	1925	2745	2711.52	3.87	0	-106694	2771	2757	2746	2732	2721	2752	2727	244	820	500	1700	5	1	46482148	1262	17.75	0.99	12	1.19	153.00	2747.00	54200	20230908	-94.99	2700	20240112	0.56	2850	-4.74	20240109	2700	0.56	20240112	54200	-94.99	20230908	2700	0.56	20240112	N	006740	500	243 억	1797681	N	N	56	N	N
50	20240112	120219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2710	-35	5	-1.28	1394155665	514097	91.08	2750	2750	2700	3565	1925	2745	2711.75	3.87	0	-98367	2771	2757	2746	2732	2721	2752	2727	244	820	500	1700	5	1	46482148	1260	17.71	0.99	12	1.11	153.00	2747.00	54200	20230908	-95.00	2700	20240112	0.37	2850	-4.91	20240109	2700	0.37	20240112	54200	-95.00	20230908	2700	0.37	20240112	N	006740	500	243 억	1797681	N	N	56	N	N
51	20240112	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2715	-30	5	-1.09	1270705695	468535	83.01	2750	2750	2700	3565	1925	2745	2711.97	3.87	0	-83711	2771	2757	2746	2732	2721	2752	2727	244	820	500	1700	5	1	46482148	1262	17.75	0.99	12	1.01	153.00	2747.00	54200	20230908	-94.99	2700	20240112	0.56	2850	-4.74	20240109	2700	0.56	20240112	54200	-94.99	20230908	2700	0.56	20240112	N	006740	500	243 억	1797681	N	N	56	N	N
52	20240112	100219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2710	-35	5	-1.28	967329430	356414	63.14	2750	2750	2700	3565	1925	2745	2713.92	3.87	0	-72226	2771	2757	2746	2732	2721	2752	2727	244	820	500	1700	5	1	46482148	1260	17.71	0.99	12	0.77	153.00	2747.00	54200	20230908	-95.00	2700	20240112	0.37	2850	-4.91	20240109	2700	0.37	20240112	54200	-95.00	20230908	2700	0.37	20240112	N	006740	500	243 억	1797681	N	N	56	N	N
53	20240112	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2730	-15	5	-0.55	52224680	19069	3.38	2750	2750	2725	3565	1925	2745	2738.13	3.87	0	-9691	2771	2757	2746	2732	2721	2752	2727	244	820	500	1700	5	1	46482148	1269	17.84	0.99	12	0.04	153.00	2747.00	54200	20230908	-94.96	2715	20240108	0.55	2850	-4.21	20240109	2715	0.55	20240108	54200	-94.96	20230908	2715	0.55	20240108	N	006740	500	243 억	1797681	N	N	56	N	N
54	20240111	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2745	5	2	0.18	1525428710	555413	48.40	2755	2760	2735	3560	1920	2740	2746.48	3.81	516	20997	2846	2792	2766	2712	2686	2780	2700	244	820	500	1690	5	1	46482148	1276	17.94	1.00	12	1.19	153.00	2747.00	54200	20230908	-94.94	2715	20240108	1.10	2850	-3.68	20240109	2715	1.10	20240108	54200	-94.94	20230908	2715	1.10	20240108	N	006740	500	243 억	1769701	N	N	56	N	N
55	20240111	150219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2745	5	2	0.18	1417846920	516222	44.99	2755	2760	2735	3560	1920	2740	2746.58	3.81	516	17319	2846	2792	2766	2712	2686	2780	2700	244	820	500	1690	5	1	46482148	1276	17.94	1.00	12	1.11	153.00	2747.00	54200	20230908	-94.94	2715	20240108	1.10	2850	-3.68	20240109	2715	1.10	20240108	54200	-94.94	20230908	2715	1.10	20240108	N	006740	500	243 억	1769701	N	N	45	N	N
56	20240111	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2745	5	2	0.18	1093244635	397816	34.67	2755	2760	2740	3560	1920	2740	2748.12	3.81	516	-986	2846	2792	2766	2712	2686	2780	2700	244	820	500	1690	5	1	46482148	1276	17.94	1.00	12	0.86	153.00	2747.00	54200	20230908	-94.94	2715	20240108	1.10	2850	-3.68	20240109	2715	1.10	20240108	54200	-94.94	20230908	2715	1.10	20240108	N	006740	500	243 억	1769701	N	N	45	N	N
57	20240111	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2745	5	2	0.18	925092295	336531	29.33	2755	2760	2740	3560	1920	2740	2748.91	3.81	516	-1147	2846	2792	2766	2712	2686	2780	2700	244	820	500	1690	5	1	46482148	1276	17.94	1.00	12	0.72	153.00	2747.00	54200	20230908	-94.94	2715	20240108	1.10	2850	-3.68	20240109	2715	1.10	20240108	54200	-94.94	20230908	2715	1.10	20240108	N	006740	500	243 억	1769701	N	N	45	N	N
58	20240111	120219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2755	15	2	0.55	746884420	271618	23.67	2755	2760	2740	3560	1920	2740	2749.76	3.81	516	13374	2846	2792	2766	2712	2686	2780	2700	244	820	500	1690	5	1	46482148	1281	18.01	1.00	12	0.58	153.00	2747.00	54200	20230908	-94.92	2715	20240108	1.47	2850	-3.33	20240109	2715	1.47	20240108	54200	-94.92	20230908	2715	1.47	20240108	N	006740	500	243 억	1769701	N	N	45	N	N
59	20240111	110219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	10	2	0.36	612343130	222717	19.41	2755	2760	2740	3560	1920	2740	2749.42	3.81	516	1406	2846	2792	2766	2712	2686	2780	2700	244	820	500	1690	5	1	46482148	1278	17.97	1.00	12	0.48	153.00	2747.00	54200	20230908	-94.93	2715	20240108	1.29	2850	-3.51	20240109	2715	1.29	20240108	54200	-94.93	20230908	2715	1.29	20240108	N	006740	500	243 억	1769701	N	N	45	N	N
60	20240111	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	10	2	0.36	347498395	126381	11.01	2755	2760	2740	3560	1920	2740	2749.61	3.81	516	1916	2846	2792	2766	2712	2686	2780	2700	244	820	500	1690	5	1	46482148	1278	17.97	1.00	12	0.27	153.00	2747.00	54200	20230908	-94.93	2715	20240108	1.29	2850	-3.51	20240109	2715	1.29	20240108	54200	-94.93	20230908	2715	1.29	20240108	N	006740	500	243 억	1769701	N	N	45	N	N
61	20240111	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2745	5	2	0.18	35752745	12999	1.13	2755	2760	2745	3560	1920	2740	2750.42	3.81	516	-1418	2846	2792	2766	2712	2686	2780	2700	244	820	500	1690	5	1	46482148	1276	17.94	1.00	12	0.03	153.00	2747.00	54200	20230908	-94.94	2715	20240108	1.10	2850	-3.68	20240109	2715	1.10	20240108	54200	-94.94	20230908	2715	1.10	20240108	N	006740	500	243 억	1769701	N	N	45	N	N
62	20240110	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2740	-85	5	-3.01	3136193845	1137014	41.76	2805	2820	2740	3670	1980	2825	2758.15	4.42	0	-288421	2931	2877	2796	2742	2661	2905	2770	244	845	500	1750	5	1	46482148	1274	17.91	1.00	12	2.45	153.00	2747.00	54200	20230908	-94.94	2715	20240108	0.92	2850	-3.86	20240109	2715	0.92	20240108	54200	-94.94	20230908	2715	0.92	20240108	N	006740	500	243 억	2056587	N	N	45	N	N
63	20240110	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	-75	5	-2.65	2929400945	1061660	38.99	2805	2820	2740	3670	1980	2825	2759.13	4.42	0	-248131	2931	2877	2796	2742	2661	2905	2770	244	845	500	1750	5	1	46482148	1278	17.97	1.00	12	2.28	153.00	2747.00	54200	20230908	-94.93	2715	20240108	1.29	2850	-3.51	20240109	2715	1.29	20240108	54200	-94.93	20230908	2715	1.29	20240108	N	006740	500	243 억	2056587	N	N	39	N	N
64	20240110	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	-75	5	-2.65	2709059925	981538	36.05	2805	2820	2740	3670	1980	2825	2759.87	4.42	0	-223474	2931	2877	2796	2742	2661	2905	2770	244	845	500	1750	5	1	46482148	1278	17.97	1.00	12	2.11	153.00	2747.00	54200	20230908	-94.93	2715	20240108	1.29	2850	-3.51	20240109	2715	1.29	20240108	54200	-94.93	20230908	2715	1.29	20240108	N	006740	500	243 억	2056587	N	N	39	N	N
65	20240110	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2750	-75	5	-2.65	2497174220	904382	33.21	2805	2820	2740	3670	1980	2825	2761.03	4.42	0	-174400	2931	2877	2796	2742	2661	2905	2770	244	845	500	1750	5	1	46482148	1278	17.97	1.00	12	1.95	153.00	2747.00	54200	20230908	-94.93	2715	20240108	1.29	2850	-3.51	20240109	2715	1.29	20240108	54200	-94.93	20230908	2715	1.29	20240108	N	006740	500	243 억	2056587	N	N	39	N	N
66	20240110	120218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2755	-70	5	-2.48	2170335585	785396	28.84	2805	2820	2740	3670	1980	2825	2763.19	4.42	0	-160200	2931	2877	2796	2742	2661	2905	2770	244	845	500	1750	5	1	46482148	1281	18.01	1.00	12	1.69	153.00	2747.00	54200	20230908	-94.92	2715	20240108	1.47	2850	-3.33	20240109	2715	1.47	20240108	54200	-94.92	20230908	2715	1.47	20240108	N	006740	500	243 억	2056587	N	N	39	N	N
67	20240110	110218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2755	-70	5	-2.48	1791008340	647350	23.77	2805	2820	2740	3670	1980	2825	2766.47	4.42	0	-119668	2931	2877	2796	2742	2661	2905	2770	244	845	500	1750	5	1	46482148	1281	18.01	1.00	12	1.39	153.00	2747.00	54200	20230908	-94.92	2715	20240108	1.47	2850	-3.33	20240109	2715	1.47	20240108	54200	-94.92	20230908	2715	1.47	20240108	N	006740	500	243 억	2056587	N	N	39	N	N
68	20240110	100218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2775	-50	5	-1.77	993340780	357346	13.12	2805	2820	2760	3670	1980	2825	2779.49	4.42	0	-93605	2931	2877	2796	2742	2661	2905	2770	244	845	500	1750	5	1	46482148	1290	18.14	1.01	12	0.77	153.00	2747.00	54200	20230908	-94.88	2715	20240108	2.21	2850	-2.63	20240109	2715	2.21	20240108	54200	-94.88	20230908	2715	2.21	20240108	N	006740	500	243 억	2056587	N	N	39	N	N
69	20240110	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2815	-10	5	-0.35	71215115	25364	0.93	2805	2820	2805	3670	1980	2825	2806.04	4.42	0	6897	2931	2877	2796	2742	2661	2905	2770	244	845	500	1750	5	1	46482148	1308	18.40	1.02	12	0.05	153.00	2747.00	54200	20230908	-94.81	2715	20240108	3.68	2850	-1.23	20240109	2715	3.68	20240108	54200	-94.81	20230908	2715	3.68	20240108	N	006740	500	243 억	2056587	N	N	39	N	N
70	20240109	160218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2825	105	2	3.86	7563974815	2708229	299.19	2725	2850	2715	3535	1905	2720	2792.90	2.97	0	699730	2783	2751	2733	2701	2683	2742	2692	244	815	500	1680	5	1	46482148	1313	18.46	1.03	12	5.83	153.00	2747.00	54200	20230908	-94.79	2715	20240109	4.05	2850	-0.88	20240109	2715	4.05	20240109	54200	-94.79	20230908	2715	4.05	20240109	N	006740	500	243 억	1379580	N	N	39	N	N
71	20240109	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2820	100	2	3.68	7107653775	2546597	281.34	2725	2850	2715	3535	1905	2720	2791.04	2.97	0	634677	2783	2751	2733	2701	2683	2742	2692	244	815	500	1680	5	1	46482148	1311	18.43	1.03	12	5.48	153.00	2747.00	54200	20230908	-94.80	2715	20240109	3.87	2850	-1.05	20240109	2715	3.87	20240109	54200	-94.80	20230908	2715	3.87	20240109	N	006740	500	243 억	1379580	N	N	217	N	N
72	20240109	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2795	75	2	2.76	4927655200	1774785	196.07	2725	2835	2715	3535	1905	2720	2776.48	2.97	0	478389	2783	2751	2733	2701	2683	2742	2692	244	815	500	1680	5	1	46482148	1299	18.27	1.02	12	3.82	153.00	2747.00	54200	20230908	-94.84	2715	20240109	2.95	2835	0.00	20240104	2715	2.95	20240109	54200	-94.84	20230908	2715	2.95	20240109	N	006740	500	243 억	1379580	N	N	217	N	N
73	20240109	130217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2790	70	2	2.57	4223103340	1521017	168.03	2725	2835	2715	3535	1905	2720	2776.50	2.97	0	406339	2783	2751	2733	2701	2683	2742	2692	244	815	500	1680	5	1	46482148	1297	18.24	1.02	12	3.27	153.00	2747.00	54200	20230908	-94.85	2715	20240109	2.76	2835	0.00	20240104	2715	2.76	20240109	54200	-94.85	20230908	2715	2.76	20240109	N	006740	500	243 억	1379580	N	N	217	N	N
74	20240109	120219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2790	70	2	2.57	3914115030	1410137	155.79	2725	2835	2715	3535	1905	2720	2775.70	2.97	0	357498	2783	2751	2733	2701	2683	2742	2692	244	815	500	1680	5	1	46482148	1297	18.24	1.02	12	3.03	153.00	2747.00	54200	20230908	-94.85	2715	20240109	2.76	2835	0.00	20240104	2715	2.76	20240109	54200	-94.85	20230908	2715	2.76	20240109	N	006740	500	243 억	1379580	N	N	217	N	N
75	20240109	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2785	65	2	2.39	1902599310	691890	76.44	2725	2790	2715	3535	1905	2720	2749.86	2.97	0	207265	2783	2751	2733	2701	2683	2742	2692	244	815	500	1680	5	1	46482148	1295	18.20	1.01	12	1.49	153.00	2747.00	54200	20230908	-94.86	2715	20240109	2.58	2835	-1.76	20240104	2715	2.58	20240109	54200	-94.86	20230908	2715	2.58	20240109	N	006740	500	243 억	1379580	N	N	217	N	N
76	20240109	100218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2735	15	2	0.55	567433350	208211	23.00	2725	2740	2715	3535	1905	2720	2725.28	2.97	0	67594	2783	2751	2733	2701	2683	2742	2692	244	815	500	1680	5	1	46482148	1271	17.88	1.00	12	0.45	153.00	2747.00	54200	20230908	-94.95	2715	20240109	0.74	2835	-3.53	20240104	2715	0.74	20240109	54200	-94.95	20230908	2715	0.74	20240109	N	006740	500	243 억	1379580	N	N	217	N	N
77	20240109	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2735	15	2	0.55	35295795	12952	1.43	2725	2735	2720	3535	1905	2720	2725.12	2.97	0	-849	2783	2751	2733	2701	2683	2742	2692	244	815	500	1680	5	1	46482148	1271	17.88	1.00	12	0.03	153.00	2747.00	54200	20230908	-94.95	2715	20240108	0.74	2835	-3.53	20240104	2715	0.74	20240108	54200	-94.95	20230908	2715	0.74	20240108	N	006740	500	243 억	1379580	N	N	217	N	N
78	20240108	160218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2720	-40	5	-1.45	2444533900	895442	93.62	2740	2765	2715	3585	1935	2760	2729.98	2.94	0	-3218	2840	2800	2780	2740	2720	2790	2730	244	825	500	1710	5	1	46482148	1264	17.78	0.99	12	1.93	153.00	2747.00	54200	20230908	-94.98	2715	20240108	0.18	2835	-4.06	20240104	2715	0.18	20240108	54200	-94.98	20230908	2715	0.18	20240108	N	006740	500	243 억	1364928	N	N	217	N	N
79	20240108	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2725	-35	5	-1.27	2174833230	796283	83.25	2740	2765	2720	3585	1935	2760	2731.22	2.94	0	4021	2840	2800	2780	2740	2720	2790	2730	244	825	500	1710	5	1	46482148	1267	17.81	0.99	12	1.71	153.00	2747.00	54200	20230908	-94.97	2720	20240108	0.18	2835	-3.88	20240104	2720	0.18	20240108	54200	-94.97	20230908	2720	0.18	20240108	N	006740	500	243 억	1364928	N	N	210	N	N
80	20240108	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2730	-30	5	-1.09	1852700470	678075	70.89	2740	2765	2720	3585	1935	2760	2732.29	2.94	0	20925	2840	2800	2780	2740	2720	2790	2730	244	825	500	1710	5	1	46482148	1269	17.84	0.99	12	1.46	153.00	2747.00	54200	20230908	-94.96	2720	20240108	0.37	2835	-3.70	20240104	2720	0.37	20240108	54200	-94.96	20230908	2720	0.37	20240108	N	006740	500	243 억	1364928	N	N	210	N	N
81	20240108	130217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2735	-25	5	-0.91	1592651985	582836	60.93	2740	2765	2720	3585	1935	2760	2732.58	2.94	0	46124	2840	2800	2780	2740	2720	2790	2730	244	825	500	1710	5	1	46482148	1271	17.88	1.00	12	1.25	153.00	2747.00	54200	20230908	-94.95	2720	20240108	0.55	2835	-3.53	20240104	2720	0.55	20240108	54200	-94.95	20230908	2720	0.55	20240108	N	006740	500	243 억	1364928	N	N	210	N	N
82	20240108	120218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2735	-25	5	-0.91	1480331645	541718	56.63	2740	2765	2720	3585	1935	2760	2732.65	2.94	0	45849	2840	2800	2780	2740	2720	2790	2730	244	825	500	1710	5	1	46482148	1271	17.88	1.00	12	1.17	153.00	2747.00	54200	20230908	-94.95	2720	20240108	0.55	2835	-3.53	20240104	2720	0.55	20240108	54200	-94.95	20230908	2720	0.55	20240108	N	006740	500	243 억	1364928	N	N	210	N	N
83	20240108	110217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2740	-20	5	-0.72	1286224955	470791	49.22	2740	2765	2720	3585	1935	2760	2732.04	2.94	0	20550	2840	2800	2780	2740	2720	2790	2730	244	825	500	1710	5	1	46482148	1274	17.91	1.00	12	1.01	153.00	2747.00	54200	20230908	-94.94	2720	20240108	0.74	2835	-3.35	20240104	2720	0.74	20240108	54200	-94.94	20230908	2720	0.74	20240108	N	006740	500	243 억	1364928	N	N	210	N	N
84	20240108	100220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2730	-30	5	-1.09	976762750	357609	37.39	2740	2765	2720	3585	1935	2760	2731.35	2.94	0	-19351	2840	2800	2780	2740	2720	2790	2730	244	825	500	1710	5	1	46482148	1269	17.84	0.99	12	0.77	153.00	2747.00	54200	20230908	-94.96	2720	20240108	0.37	2835	-3.70	20240104	2720	0.37	20240108	54200	-94.96	20230908	2720	0.37	20240108	N	006740	500	243 억	1364928	N	N	210	N	N
85	20240108	090217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2740	-20	5	-0.72	151155235	55017	5.75	2740	2765	2740	3585	1935	2760	2747.38	2.94	0	16498	2840	2800	2780	2740	2720	2790	2730	244	825	500	1710	5	1	46482148	1274	17.91	1.00	12	0.12	153.00	2747.00	54200	20230908	-94.94	2740	20240108	0.00	2835	-3.35	20240104	2740	0.00	20240108	54200	-94.94	20230908	2740	0.00	20240108	N	006740	500	243 억	1364928	N	N	210	N	N
86	20240105	160217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2760	-45	5	-1.60	2612300445	939550	56.64	2805	2820	2760	3645	1965	2805	2780.39	3.23	0	-135123	2888	2846	2793	2751	2698	2867	2772	244	840	500	1730	5	1	46482148	1283	18.04	1.00	12	2.02	153.00	2747.00	54200	20230908	-94.91	2740	20240104	0.73	2835	-2.65	20240104	2740	0.73	20240104	54200	-94.91	20230908	2740	0.73	20240104	N	006740	500	243 억	1500073	N	N	210	N	N
87	20240105	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2765	-40	5	-1.43	2441816540	877861	52.92	2805	2820	2760	3645	1965	2805	2781.55	3.23	0	-112839	2888	2846	2793	2751	2698	2867	2772	244	840	500	1730	5	1	46482148	1285	18.07	1.01	12	1.89	153.00	2747.00	54200	20230908	-94.90	2740	20240104	0.91	2835	-2.47	20240104	2740	0.91	20240104	54200	-94.90	20230908	2740	0.91	20240104	N	006740	500	243 억	1500073	N	N	269	N	N
88	20240105	140217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2770	-35	5	-1.25	2251293365	808992	48.77	2805	2820	2760	3645	1965	2805	2782.84	3.23	0	-84286	2888	2846	2793	2751	2698	2867	2772	244	840	500	1730	5	1	46482148	1288	18.10	1.01	12	1.74	153.00	2747.00	54200	20230908	-94.89	2740	20240104	1.09	2835	-2.29	20240104	2740	1.09	20240104	54200	-94.89	20230908	2740	1.09	20240104	N	006740	500	243 억	1500073	N	N	269	N	N
89	20240105	130217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2770	-35	5	-1.25	1846624065	662676	39.95	2805	2820	2760	3645	1965	2805	2786.62	3.23	0	13368	2888	2846	2793	2751	2698	2867	2772	244	840	500	1730	5	1	46482148	1288	18.10	1.01	12	1.43	153.00	2747.00	54200	20230908	-94.89	2740	20240104	1.09	2835	-2.29	20240104	2740	1.09	20240104	54200	-94.89	20230908	2740	1.09	20240104	N	006740	500	243 억	1500073	N	N	269	N	N
90	20240105	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2770	-35	5	-1.25	1616788560	579736	34.95	2805	2820	2760	3645	1965	2805	2788.84	3.23	0	37962	2888	2846	2793	2751	2698	2867	2772	244	840	500	1730	5	1	46482148	1288	18.10	1.01	12	1.25	153.00	2747.00	54200	20230908	-94.89	2740	20240104	1.09	2835	-2.29	20240104	2740	1.09	20240104	54200	-94.89	20230908	2740	1.09	20240104	N	006740	500	243 억	1500073	N	N	269	N	N
91	20240105	110216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-5	5	-0.18	751920480	268145	16.17	2805	2820	2790	3645	1965	2805	2804.16	3.23	0	57099	2888	2846	2793	2751	2698	2867	2772	244	840	500	1730	5	1	46482148	1302	18.30	1.02	12	0.58	153.00	2747.00	54200	20230908	-94.83	2740	20240104	2.19	2835	-1.23	20240104	2740	2.19	20240104	54200	-94.83	20230908	2740	2.19	20240104	N	006740	500	243 억	1500073	N	N	269	N	N
92	20240105	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2810	5	2	0.18	471211925	168174	10.14	2805	2815	2790	3645	1965	2805	2801.93	3.23	0	21889	2888	2846	2793	2751	2698	2867	2772	244	840	500	1730	5	1	46482148	1306	18.37	1.02	12	0.36	153.00	2747.00	54200	20230908	-94.82	2740	20240104	2.55	2835	-0.88	20240104	2740	2.55	20240104	54200	-94.82	20230908	2740	2.55	20240104	N	006740	500	243 억	1500073	N	N	269	N	N
93	20240105	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-5	5	-0.18	50606595	18044	1.09	2805	2810	2800	3645	1965	2805	2804.62	3.23	0	-36	2888	2846	2793	2751	2698	2867	2772	244	840	500	1730	5	1	46482148	1302	18.30	1.02	12	0.04	153.00	2747.00	54200	20230908	-94.83	2740	20240104	2.19	2835	-1.23	20240104	2740	2.19	20240104	54200	-94.83	20230908	2740	2.19	20240104	N	006740	500	243 억	1500073	N	N	269	N	N
94	20240104	160216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2805	30	2	1.08	4601692920	1650447	195.89	2775	2835	2740	3605	1945	2775	2788.12	2.77	0	214690	2818	2796	2783	2761	2748	2790	2755	244	830	500	1720	5	1	46482148	1304	18.33	1.02	12	3.55	153.00	2747.00	54200	20230908	-94.82	2740	20240104	2.37	2835	-1.06	20240104	2740	2.37	20240104	54200	-94.82	20230908	2740	2.37	20240104	N	006740	500	243 억	1286051	N	N	269	N	N
95	20240104	150217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2800	25	2	0.90	4412115615	1582899	187.87	2775	2835	2740	3605	1945	2775	2787.36	2.77	0	173818	2818	2796	2783	2761	2748	2790	2755	244	830	500	1720	5	1	46482148	1302	18.30	1.02	12	3.41	153.00	2747.00	54200	20230908	-94.83	2740	20240104	2.19	2835	-1.23	20240104	2740	2.19	20240104	54200	-94.83	20230908	2740	2.19	20240104	N	006740	500	243 억	1286051	N	N	624	N	N
96	20240104	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2810	35	2	1.26	2699647555	975053	115.73	2775	2810	2740	3605	1945	2775	2768.72	2.77	0	-19359	2818	2796	2783	2761	2748	2790	2755	244	830	500	1720	5	1	46482148	1306	18.37	1.02	12	2.10	153.00	2747.00	54200	20230908	-94.82	2740	20240104	2.55	2820	-0.35	20240102	2740	2.55	20240104	54200	-94.82	20230908	2740	2.55	20240104	N	006740	500	243 억	1286051	N	N	624	N	N
97	20240104	130217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2750	-25	5	-0.90	1721616555	623749	74.03	2775	2785	2740	3605	1945	2775	2760.11	2.77	0	-81880	2818	2796	2783	2761	2748	2790	2755	244	830	500	1720	5	1	46482148	1278	17.97	1.00	12	1.34	153.00	2747.00	54200	20230908	-94.93	2740	20240104	0.36	2820	-2.48	20240102	2740	0.36	20240104	54200	-94.93	20230908	2740	0.36	20240104	N	006740	500	243 억	1286051	N	N	624	N	N
98	20240104	120216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2750	-25	5	-0.90	1572802515	569643	67.61	2775	2785	2740	3605	1945	2775	2761.03	2.77	0	-78214	2818	2796	2783	2761	2748	2790	2755	244	830	500	1720	5	1	46482148	1278	17.97	1.00	12	1.23	153.00	2747.00	54200	20230908	-94.93	2740	20240104	0.36	2820	-2.48	20240102	2740	0.36	20240104	54200	-94.93	20230908	2740	0.36	20240104	N	006740	500	243 억	1286051	N	N	624	N	N
99	20240104	110216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2760	-15	5	-0.54	1001040920	361615	42.92	2775	2785	2755	3605	1945	2775	2768.25	2.77	0	-74296	2818	2796	2783	2761	2748	2790	2755	244	830	500	1720	5	1	46482148	1283	18.04	1.00	12	0.78	153.00	2747.00	54200	20230908	-94.91	2755	20240104	0.18	2820	-2.13	20240102	2755	0.18	20240104	54200	-94.91	20230908	2755	0.18	20240104	N	006740	500	243 억	1286051	N	N	624	N	N
100	20240104	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2770	-5	5	-0.18	439132870	158267	18.78	2775	2785	2765	3605	1945	2775	2774.63	2.77	0	-35291	2818	2796	2783	2761	2748	2790	2755	244	830	500	1720	5	1	46482148	1288	18.10	1.01	12	0.34	153.00	2747.00	54200	20230908	-94.89	2760	20231214	0.36	2820	-1.77	20240102	2765	0.18	20240104	54200	-94.89	20230908	2760	0.36	20231214	N	006740	500	243 억	1286051	N	N	624	N	N
101	20240104	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2770	-5	5	-0.18	73466815	26499	3.15	2775	2780	2765	3605	1945	2775	2772.44	2.77	0	-14000	2818	2796	2783	2761	2748	2790	2755	244	830	500	1720	5	1	46482148	1288	18.10	1.01	12	0.06	153.00	2747.00	54200	20230908	-94.89	2760	20231214	0.36	2820	-1.77	20240102	2765	0.18	20240104	54200	-94.89	20230908	2760	0.36	20231214	N	006740	500	243 억	1286051	N	N	624	N	N
102	20240103	160216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2775	-40	5	-1.42	2300461445	827072	78.98	2800	2805	2770	3655	1975	2815	2781.46	3.26	0	-232071	2851	2832	2801	2782	2751	2842	2792	244	840	500	1740	5	1	46482148	1290	18.14	1.01	12	1.78	153.00	2747.00	54200	20230908	-94.88	2760	20231214	0.54	2820	-1.60	20240102	2770	0.18	20240103	54200	-94.88	20230908	2760	0.54	20231214	N	006740	500	243 억	1516910	N	N	624	N	N
103	20240103	150215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	-35	5	-1.24	1906222295	685020	65.41	2800	2805	2775	3655	1975	2815	2782.73	3.26	0	-171400	2851	2832	2801	2782	2751	2842	2792	244	840	500	1740	5	1	46482148	1292	18.17	1.01	12	1.47	153.00	2747.00	54200	20230908	-94.87	2760	20231214	0.72	2820	-1.42	20240102	2770	0.36	20240102	54200	-94.87	20230908	2760	0.72	20231214	N	006740	500	243 억	1516910	N	N	2	N	N
104	20240103	140214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	-35	5	-1.24	1587019495	570164	54.45	2800	2805	2775	3655	1975	2815	2783.44	3.26	0	-128456	2851	2832	2801	2782	2751	2842	2792	244	840	500	1740	5	1	46482148	1292	18.17	1.01	12	1.23	153.00	2747.00	54200	20230908	-94.87	2760	20231214	0.72	2820	-1.42	20240102	2770	0.36	20240102	54200	-94.87	20230908	2760	0.72	20231214	N	006740	500	243 억	1516910	N	N	2	N	N
105	20240103	130216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	-35	5	-1.24	1350032830	484938	46.31	2800	2805	2775	3655	1975	2815	2783.93	3.26	0	-98089	2851	2832	2801	2782	2751	2842	2792	244	840	500	1740	5	1	46482148	1292	18.17	1.01	12	1.04	153.00	2747.00	54200	20230908	-94.87	2760	20231214	0.72	2820	-1.42	20240102	2770	0.36	20240102	54200	-94.87	20230908	2760	0.72	20231214	N	006740	500	243 억	1516910	N	N	2	N	N
106	20240103	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	-25	5	-0.89	1147784055	412270	39.37	2800	2805	2775	3655	1975	2815	2784.06	3.26	0	-88316	2851	2832	2801	2782	2751	2842	2792	244	840	500	1740	5	1	46482148	1297	18.24	1.02	12	0.89	153.00	2747.00	54200	20230908	-94.85	2760	20231214	1.09	2820	-1.06	20240102	2770	0.72	20240102	54200	-94.85	20230908	2760	1.09	20231214	N	006740	500	243 억	1516910	N	N	2	N	N
107	20240103	110216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	-35	5	-1.24	934923195	335853	32.07	2800	2805	2775	3655	1975	2815	2783.73	3.26	0	-56335	2851	2832	2801	2782	2751	2842	2792	244	840	500	1740	5	1	46482148	1292	18.17	1.01	12	0.72	153.00	2747.00	54200	20230908	-94.87	2760	20231214	0.72	2820	-1.42	20240102	2770	0.36	20240102	54200	-94.87	20230908	2760	0.72	20231214	N	006740	500	243 억	1516910	N	N	2	N	N
108	20240103	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	-30	5	-1.07	517736585	185816	17.74	2800	2805	2780	3655	1975	2815	2786.29	3.26	0	-28443	2851	2832	2801	2782	2751	2842	2792	244	840	500	1740	5	1	46482148	1295	18.20	1.01	12	0.40	153.00	2747.00	54200	20230908	-94.86	2760	20231214	0.91	2820	-1.24	20240102	2770	0.54	20240102	54200	-94.86	20230908	2760	0.91	20231214	N	006740	500	243 억	1516910	N	N	2	N	N
109	20240103	090216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	-25	5	-0.89	71523545	25612	2.45	2800	2805	2785	3655	1975	2815	2792.58	3.26	0	10426	2851	2832	2801	2782	2751	2842	2792	244	840	500	1740	5	1	46482148	1297	18.24	1.02	12	0.06	153.00	2747.00	54200	20230908	-94.85	2760	20231214	1.09	2820	-1.06	20240102	2770	0.72	20240102	54200	-94.85	20230908	2760	1.09	20231214	N	006740	500	243 억	1516910	N	N	2	N	N
110	20240102	160215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2815	10	2	0.36	2902680085	1039916	108.14	2795	2820	2770	3645	1965	2805	2791.23	3.24	0	12749	2841	2822	2801	2782	2761	2812	2772	244	840	500	1730	5	1	46482148	1308	18.40	1.02	12	2.24	153.00	2747.00	54200	20230908	-94.81	2760	20231214	1.99	2820	-0.18	20240102	2770	1.62	20240102	54200	-94.81	20230908	2760	1.99	20231214	N	006740	500	243 억	1505211	N	N	2	N	N
111	20240102	150215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-5	5	-0.18	2462066155	883281	91.85	2795	2815	2770	3645	1965	2805	2787.38	3.24	0	-34379	2841	2822	2801	2782	2761	2812	2772	244	840	500	1730	5	1	46482148	1302	18.30	1.02	12	1.90	153.00	2747.00	54200	20230908	-94.83	2760	20231214	1.45	2815	-0.53	20240102	2770	1.08	20240102	54200	-94.83	20230908	2760	1.45	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
112	20240102	140216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2810	5	2	0.18	2192430635	787017	81.84	2795	2815	2770	3645	1965	2805	2785.72	3.24	0	-28907	2841	2822	2801	2782	2761	2812	2772	244	840	500	1730	5	1	46482148	1306	18.37	1.02	12	1.69	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.81	2815	-0.18	20240102	2770	1.44	20240102	54200	-94.82	20230908	2760	1.81	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
113	20240102	130215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	-20	5	-0.71	1613735750	580147	60.33	2795	2805	2770	3645	1965	2805	2781.55	3.24	0	-22694	2841	2822	2801	2782	2761	2812	2772	244	840	500	1730	5	1	46482148	1295	18.20	1.01	12	1.25	153.00	2747.00	54200	20230908	-94.86	2760	20231214	0.91	2805	-0.71	20240102	2770	0.54	20240102	54200	-94.86	20230908	2760	0.91	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
114	20240102	120215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	-25	5	-0.89	1354785855	487088	50.65	2795	2805	2770	3645	1965	2805	2781.34	3.24	0	-25768	2841	2822	2801	2782	2761	2812	2772	244	840	500	1730	5	1	46482148	1292	18.17	1.01	12	1.05	153.00	2747.00	54200	20230908	-94.87	2760	20231214	0.72	2805	-0.89	20240102	2770	0.36	20240102	54200	-94.87	20230908	2760	0.72	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
115	20240102	110215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	-20	5	-0.71	725118630	260253	27.06	2795	2805	2775	3645	1965	2805	2786.11	3.24	0	-16891	2841	2822	2801	2782	2761	2812	2772	244	840	500	1730	5	1	46482148	1295	18.20	1.01	12	0.56	153.00	2747.00	54200	20230908	-94.86	2760	20231214	0.91	2805	-0.71	20240102	2775	0.36	20240102	54200	-94.86	20230908	2760	0.91	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
116	20240102	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	-15	5	-0.53	71117765	25453	2.65	2795	2795	2785	3645	1965	2805	2793.51	3.24	0	-2025	2841	2822	2801	2782	2761	2812	2772	244	840	500	1730	5	1	46482148	1297	18.24	1.02	12	0.05	153.00	2747.00	54200	20230908	-94.85	2760	20231214	1.09	2795	-0.18	20240102	2785	0.18	20240102	54200	-94.85	20230908	2760	1.09	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
117	20240102	090212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	3.24	0	0	2841	2822	2801	2782	2761	2812	2772	244	840	500	1730	5	1	46482148	1304	18.33	1.02	12	0.00	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	0	0.00	0	0	0.00	0	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History