KissMeData/006740/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

62 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	20240628	160228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1503	2	2	0.13	205799356	137261	76.84	1501	1511	1494	1951	1051	1501	1499.33	0.89	6629	1533	1517	1509	1493	1485	1513	1489	244	450	500	930	1	1	46482148	699	-13.30	0.57	12	0.30	-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	416012	N	N	56	N	N
3	20240628	150227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1505	4	2	0.27	195032928	130091	72.83	1501	1511	1494	1951	1051	1501	1499.20	0.89	8501	1533	1517	1509	1493	1485	1513	1489	244	450	500	930	1	1	46482148	700	-13.32	0.57	12	0.28	-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	416012	N	N	64	N	N
4	20240628	140227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1503	2	2	0.13	178846548	119311	66.79	1501	1511	1494	1951	1051	1501	1498.99	0.89	9166	1533	1517	1509	1493	1485	1513	1489	244	450	500	930	1	1	46482148	699	-13.30	0.57	12	0.26	-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	416012	N	N	64	N	N
5	20240628	130227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1510	9	2	0.60	166243050	110943	62.11	1501	1510	1494	1951	1051	1501	1498.45	0.89	8654	1533	1517	1509	1493	1485	1513	1489	244	450	500	930	1	1	46482148	702	-13.36	0.57	12	0.24	-113.00	2654.00	54200	20230908	-97.21	1494	20240628	1.07	2850	-47.02	20240109	1494	1.07	20240628	54200	-97.21	20230908	1494	1.07	20240628	0.33	N	006740	500	243 억	416012	N	N	64	N	N
6	20240628	120226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1496	-5	5	-0.33	102914450	68712	38.47	1501	1505	1494	1951	1051	1501	1497.77	0.89	2626	1533	1517	1509	1493	1485	1513	1489	244	450	500	930	1	1	46482148	695	-13.24	0.56	12	0.15	-113.00	2654.00	54200	20230908	-97.24	1494	20240628	0.13	2850	-47.51	20240109	1494	0.13	20240628	54200	-97.24	20230908	1494	0.13	20240628	0.33	N	006740	500	243 억	416012	N	N	64	N	N
7	20240628	110225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1496	-5	5	-0.33	74937701	50006	27.99	1501	1505	1494	1951	1051	1501	1498.57	0.89	1473	1533	1517	1509	1493	1485	1513	1489	244	450	500	930	1	1	46482148	695	-13.24	0.56	12	0.11	-113.00	2654.00	54200	20230908	-97.24	1494	20240628	0.13	2850	-47.51	20240109	1494	0.13	20240628	54200	-97.24	20230908	1494	0.13	20240628	0.33	N	006740	500	243 억	416012	N	N	64	N	N
8	20240628	100224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1497	-4	5	-0.27	46362807	30904	17.30	1501	1505	1496	1951	1051	1501	1500.22	0.89	1614	1533	1517	1509	1493	1485	1513	1489	244	450	500	930	1	1	46482148	696	-13.25	0.56	12	0.07	-113.00	2654.00	54200	20230908	-97.24	1496	20240628	0.07	2850	-47.47	20240109	1496	0.07	20240628	54200	-97.24	20230908	1496	0.07	20240628	0.33	N	006740	500	243 억	416012	N	N	64	N	N
9	20240628	090223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1503	2	2	0.13	4611114	3072	1.72	1501	1503	1501	1951	1051	1501	1501.01	0.89	421	1533	1517	1509	1493	1485	1513	1489	244	450	500	930	1	1	46482148	699	-13.30	0.57	12	0.01	-113.00	2654.00	54200	20230908	-97.23	1501	20240628	0.13	2850	-47.26	20240109	1501	0.13	20240628	54200	-97.23	20230908	1501	0.13	20240628	0.33	N	006740	500	243 억	416012	N	N	64	N	N
10	20240627	160223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1501	-27	5	-1.77	264428391	175281	55.48	1513	1525	1501	1986	1070	1528	1508.68	0.95	-27107	1558	1542	1522	1506	1486	1551	1515	244	458	500	940	1	1	46482148	698	-13.28	0.57	12	0.38	-113.00	2654.00	54200	20230908	-97.23	1501	20240627	0.00	2850	-47.33	20240109	1501	0.00	20240627	54200	-97.23	20230908	1501	0.00	20240627	0.32	N	006740	500	243 억	443723	N	N	64	N	N
11	20240627	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1506	-22	5	-1.44	220992723	146378	46.33	1513	1525	1502	1986	1070	1528	1509.74	0.95	-22369	1558	1542	1522	1506	1486	1551	1515	244	458	500	940	1	1	46482148	700	-13.33	0.57	12	0.31	-113.00	2654.00	54200	20230908	-97.22	1501	20240625	0.33	2850	-47.16	20240109	1501	0.33	20240625	54200	-97.22	20230908	1501	0.33	20240625	0.32	N	006740	500	243 억	443723	N	N	72	N	N
12	20240627	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1505	-23	5	-1.51	186852867	123704	39.16	1513	1525	1502	1986	1070	1528	1510.48	0.95	-19772	1558	1542	1522	1506	1486	1551	1515	244	458	500	940	1	1	46482148	700	-13.32	0.57	12	0.27	-113.00	2654.00	54200	20230908	-97.22	1501	20240625	0.27	2850	-47.19	20240109	1501	0.27	20240625	54200	-97.22	20230908	1501	0.27	20240625	0.32	N	006740	500	243 억	443723	N	N	72	N	N
13	20240627	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1512	-16	5	-1.05	110873333	73301	23.20	1513	1525	1509	1986	1070	1528	1512.58	0.95	-9673	1558	1542	1522	1506	1486	1551	1515	244	458	500	940	1	1	46482148	703	-13.38	0.57	12	0.16	-113.00	2654.00	54200	20230908	-97.21	1501	20240625	0.73	2850	-46.95	20240109	1501	0.73	20240625	54200	-97.21	20230908	1501	0.73	20240625	0.32	N	006740	500	243 억	443723	N	N	72	N	N
14	20240627	120224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1509	-19	5	-1.24	109508648	72399	22.92	1513	1525	1509	1986	1070	1528	1512.57	0.95	-9361	1558	1542	1522	1506	1486	1551	1515	244	458	500	940	1	1	46482148	701	-13.35	0.57	12	0.16	-113.00	2654.00	54200	20230908	-97.22	1501	20240625	0.53	2850	-47.05	20240109	1501	0.53	20240625	54200	-97.22	20230908	1501	0.53	20240625	0.32	N	006740	500	243 억	443723	N	N	72	N	N
15	20240627	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1513	-15	5	-0.98	71098197	46984	14.87	1513	1525	1510	1986	1070	1528	1513.24	0.95	-10078	1558	1542	1522	1506	1486	1551	1515	244	458	500	940	1	1	46482148	703	-13.39	0.57	12	0.10	-113.00	2654.00	54200	20230908	-97.21	1501	20240625	0.80	2850	-46.91	20240109	1501	0.80	20240625	54200	-97.21	20230908	1501	0.80	20240625	0.32	N	006740	500	243 억	443723	N	N	72	N	N
16	20240627	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1512	-16	5	-1.05	48652640	32155	10.18	1513	1525	1510	1986	1070	1528	1513.07	0.95	-9536	1558	1542	1522	1506	1486	1551	1515	244	458	500	940	1	1	46482148	703	-13.38	0.57	12	0.07	-113.00	2654.00	54200	20230908	-97.21	1501	20240625	0.73	2850	-46.95	20240109	1501	0.73	20240625	54200	-97.21	20230908	1501	0.73	20240625	0.32	N	006740	500	243 억	443723	N	N	72	N	N
17	20240627	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1514	-14	5	-0.92	4159575	2749	0.87	1513	1525	1513	1986	1070	1528	1513.12	0.95	180	1558	1542	1522	1506	1486	1551	1515	244	458	500	940	1	1	46482148	704	-13.40	0.57	12	0.01	-113.00	2654.00	54200	20230908	-97.21	1501	20240625	0.87	2850	-46.88	20240109	1501	0.87	20240625	54200	-97.21	20230908	1501	0.87	20240625	0.32	N	006740	500	243 억	443723	N	N	72	N	N
18	20240626	160223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1528	25	2	1.66	480965402	315655	217.60	1507	1538	1502	1953	1053	1503	1523.69	0.88	31143	1515	1509	1505	1499	1495	1507	1497	244	450	500	930	1	1	46482148	710	-13.52	0.58	12	0.68	-113.00	2654.00	54200	20230908	-97.18	1501	20240625	1.80	2850	-46.39	20240109	1501	1.80	20240625	54200	-97.18	20230908	1501	1.80	20240625	0.30	N	006740	500	243 억	406726	N	N	72	N	N
19	20240626	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1525	22	2	1.46	449210981	294826	203.24	1507	1538	1502	1953	1053	1503	1523.65	0.88	28259	1515	1509	1505	1499	1495	1507	1497	244	450	500	930	1	1	46482148	709	-13.50	0.57	12	0.63	-113.00	2654.00	54200	20230908	-97.19	1501	20240625	1.60	2850	-46.49	20240109	1501	1.60	20240625	54200	-97.19	20230908	1501	1.60	20240625	0.30	N	006740	500	243 억	406726	N	N	78	N	N
20	20240626	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1517	14	2	0.93	389378387	255394	176.06	1507	1538	1502	1953	1053	1503	1524.62	0.88	27957	1515	1509	1505	1499	1495	1507	1497	244	450	500	930	1	1	46482148	705	-13.42	0.57	12	0.55	-113.00	2654.00	54200	20230908	-97.20	1501	20240625	1.07	2850	-46.77	20240109	1501	1.07	20240625	54200	-97.20	20230908	1501	1.07	20240625	0.30	N	006740	500	243 억	406726	N	N	78	N	N
21	20240626	130225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1519	16	2	1.06	344980968	226162	155.91	1507	1538	1502	1953	1053	1503	1525.37	0.88	26522	1515	1509	1505	1499	1495	1507	1497	244	450	500	930	1	1	46482148	706	-13.44	0.57	12	0.49	-113.00	2654.00	54200	20230908	-97.20	1501	20240625	1.20	2850	-46.70	20240109	1501	1.20	20240625	54200	-97.20	20230908	1501	1.20	20240625	0.30	N	006740	500	243 억	406726	N	N	78	N	N
22	20240626	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1520	17	2	1.13	314868197	206343	142.25	1507	1538	1502	1953	1053	1503	1525.95	0.88	30297	1515	1509	1505	1499	1495	1507	1497	244	450	500	930	1	1	46482148	707	-13.45	0.57	12	0.44	-113.00	2654.00	54200	20230908	-97.20	1501	20240625	1.27	2850	-46.67	20240109	1501	1.27	20240625	54200	-97.20	20230908	1501	1.27	20240625	0.30	N	006740	500	243 억	406726	N	N	78	N	N
23	20240626	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1531	28	2	1.86	292258204	191509	132.02	1507	1538	1502	1953	1053	1503	1526.08	0.88	33378	1515	1509	1505	1499	1495	1507	1497	244	450	500	930	1	1	46482148	712	-13.55	0.58	12	0.41	-113.00	2654.00	54200	20230908	-97.18	1501	20240625	2.00	2850	-46.28	20240109	1501	2.00	20240625	54200	-97.18	20230908	1501	2.00	20240625	0.30	N	006740	500	243 억	406726	N	N	78	N	N
24	20240626	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1536	33	2	2.20	198671191	130446	89.93	1507	1537	1502	1953	1053	1503	1523.01	0.88	29187	1515	1509	1505	1499	1495	1507	1497	244	450	500	930	1	1	46482148	714	-13.59	0.58	12	0.28	-113.00	2654.00	54200	20230908	-97.17	1501	20240625	2.33	2850	-46.11	20240109	1501	2.33	20240625	54200	-97.17	20230908	1501	2.33	20240625	0.30	N	006740	500	243 억	406726	N	N	78	N	N
25	20240626	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1507	4	2	0.27	479194	318	0.22	1507	1507	1506	1953	1053	1503	1506.90	0.88	-7	1515	1509	1505	1499	1495	1507	1497	244	450	500	930	1	1	46482148	700	-13.34	0.57	12	0.00	-113.00	2654.00	54200	20230908	-97.22	1501	20240625	0.40	2850	-47.12	20240109	1501	0.40	20240625	54200	-97.22	20230908	1501	0.40	20240625	0.30	N	006740	500	243 억	406726	N	N	78	N	N
26	20240625	160222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1503	-4	5	-0.27	217874218	144795	40.18	1509	1511	1501	1959	1055	1507	1504.71	0.82	26668	1569	1537	1521	1489	1473	1530	1482	244	452	500	930	1	1	46482148	699	-13.30	0.57	12	0.31	-113.00	2654.00	54200	20230908	-97.23	1501	20240625	0.13	2850	-47.26	20240109	1501	0.13	20240625	54200	-97.23	20230908	1501	0.13	20240625	0.37	N	006740	500	243 억	380123	N	N	78	N	N
27	20240625	150223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1504	-3	5	-0.20	204159945	135672	37.65	1509	1511	1501	1959	1055	1507	1504.81	0.82	24997	1569	1537	1521	1489	1473	1530	1482	244	452	500	930	1	1	46482148	699	-13.31	0.57	12	0.29	-113.00	2654.00	54200	20230908	-97.23	1501	20240625	0.20	2850	-47.23	20240109	1501	0.20	20240625	54200	-97.23	20230908	1501	0.20	20240625	0.37	N	006740	500	243 억	380123	N	N	66	N	N
28	20240625	140223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1503	-4	5	-0.27	175768569	116771	32.41	1509	1511	1501	1959	1055	1507	1505.24	0.82	20726	1569	1537	1521	1489	1473	1530	1482	244	452	500	930	1	1	46482148	699	-13.30	0.57	12	0.25	-113.00	2654.00	54200	20230908	-97.23	1501	20240625	0.13	2850	-47.26	20240109	1501	0.13	20240625	54200	-97.23	20230908	1501	0.13	20240625	0.37	N	006740	500	243 억	380123	N	N	66	N	N
29	20240625	130223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1504	-3	5	-0.20	151396856	100561	27.91	1509	1511	1501	1959	1055	1507	1505.52	0.82	18710	1569	1537	1521	1489	1473	1530	1482	244	452	500	930	1	1	46482148	699	-13.31	0.57	12	0.22	-113.00	2654.00	54200	20230908	-97.23	1501	20240625	0.20	2850	-47.23	20240109	1501	0.20	20240625	54200	-97.23	20230908	1501	0.20	20240625	0.37	N	006740	500	243 억	380123	N	N	66	N	N
30	20240625	120224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1505	-2	5	-0.13	129844240	86226	23.93	1509	1511	1501	1959	1055	1507	1505.86	0.82	16619	1569	1537	1521	1489	1473	1530	1482	244	452	500	930	1	1	46482148	700	-13.32	0.57	12	0.19	-113.00	2654.00	54200	20230908	-97.22	1501	20240625	0.27	2850	-47.19	20240109	1501	0.27	20240625	54200	-97.22	20230908	1501	0.27	20240625	0.37	N	006740	500	243 억	380123	N	N	66	N	N
31	20240625	110226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1507	0	3	0.00	73810623	48965	13.59	1509	1511	1505	1959	1055	1507	1507.42	0.82	14831	1569	1537	1521	1489	1473	1530	1482	244	452	500	930	1	1	46482148	700	-13.34	0.57	12	0.11	-113.00	2654.00	54200	20230908	-97.22	1505	20240625	0.13	2850	-47.12	20240109	1505	0.13	20240625	54200	-97.22	20230908	1505	0.13	20240625	0.37	N	006740	500	243 억	380123	N	N	66	N	N
32	20240625	100223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1508	1	2	0.07	46661263	30944	8.59	1509	1511	1505	1959	1055	1507	1507.93	0.82	10134	1569	1537	1521	1489	1473	1530	1482	244	452	500	930	1	1	46482148	701	-13.35	0.57	12	0.07	-113.00	2654.00	54200	20230908	-97.22	1505	20240625	0.20	2850	-47.09	20240109	1505	0.20	20240625	54200	-97.22	20230908	1505	0.20	20240625	0.37	N	006740	500	243 억	380123	N	N	66	N	N
33	20240625	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1510	3	2	0.20	790852	524	0.15	1509	1510	1508	1959	1055	1507	1509.26	0.82	163	1569	1537	1521	1489	1473	1530	1482	244	452	500	930	1	1	46482148	702	-13.36	0.57	12	0.00	-113.00	2654.00	54200	20230908	-97.21	1505	20240624	0.33	2850	-47.02	20240109	1505	0.33	20240624	54200	-97.21	20230908	1505	0.33	20240624	0.37	N	006740	500	243 억	380123	N	N	66	N	N
34	20240624	160222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1507	-43	5	-2.77	541381675	356365	123.51	1550	1553	1505	2015	1085	1550	1519.25	0.88	-26228	1586	1568	1558	1540	1530	1563	1535	244	465	500	960	1	1	46482148	700	-13.34	0.57	12	0.77	-113.00	2654.00	54200	20230908	-97.22	1505	20240624	0.13	2850	-47.12	20240109	1505	0.13	20240624	54200	-97.22	20230908	1505	0.13	20240624	0.37	N	006740	500	243 억	407802	N	N	66	N	N
35	20240624	150222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1508	-42	5	-2.71	499677546	328702	113.92	1550	1553	1505	2015	1085	1550	1520.15	0.88	-25419	1586	1568	1558	1540	1530	1563	1535	244	465	500	960	1	1	46482148	701	-13.35	0.57	12	0.71	-113.00	2654.00	54200	20230908	-97.22	1505	20240624	0.20	2850	-47.09	20240109	1505	0.20	20240624	54200	-97.22	20230908	1505	0.20	20240624	0.37	N	006740	500	243 억	407802	N	N	50	N	N
36	20240624	140222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1507	-43	5	-2.77	459676079	302163	104.73	1550	1553	1505	2015	1085	1550	1521.29	0.88	-32483	1586	1568	1558	1540	1530	1563	1535	244	465	500	960	1	1	46482148	700	-13.34	0.57	12	0.65	-113.00	2654.00	54200	20230908	-97.22	1505	20240624	0.13	2850	-47.12	20240109	1505	0.13	20240624	54200	-97.22	20230908	1505	0.13	20240624	0.37	N	006740	500	243 억	407802	N	N	50	N	N
37	20240624	130222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1511	-39	5	-2.52	427291419	280706	97.29	1550	1553	1505	2015	1085	1550	1522.20	0.88	-32289	1586	1568	1558	1540	1530	1563	1535	244	465	500	960	1	1	46482148	702	-13.37	0.57	12	0.60	-113.00	2654.00	54200	20230908	-97.21	1505	20240624	0.40	2850	-46.98	20240109	1505	0.40	20240624	54200	-97.21	20230908	1505	0.40	20240624	0.37	N	006740	500	243 억	407802	N	N	50	N	N
38	20240624	120223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1511	-39	5	-2.52	365962718	240026	83.19	1550	1553	1507	2015	1085	1550	1524.68	0.88	-33492	1586	1568	1558	1540	1530	1563	1535	244	465	500	960	1	1	46482148	702	-13.37	0.57	12	0.52	-113.00	2654.00	54200	20230908	-97.21	1507	20240624	0.27	2850	-46.98	20240109	1507	0.27	20240624	54200	-97.21	20230908	1507	0.27	20240624	0.37	N	006740	500	243 억	407802	N	N	50	N	N
39	20240624	110223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1515	-35	5	-2.26	253704743	165704	57.43	1550	1553	1513	2015	1085	1550	1531.07	0.88	-29106	1586	1568	1558	1540	1530	1563	1535	244	465	500	960	1	1	46482148	704	-13.41	0.57	12	0.36	-113.00	2654.00	54200	20230908	-97.20	1513	20240624	0.13	2850	-46.84	20240109	1513	0.13	20240624	54200	-97.20	20230908	1513	0.13	20240624	0.37	N	006740	500	243 억	407802	N	N	50	N	N
40	20240624	100223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1536	-14	5	-0.90	94866012	61507	21.32	1550	1553	1535	2015	1085	1550	1542.36	0.88	-14593	1586	1568	1558	1540	1530	1563	1535	244	465	500	960	1	1	46482148	714	-13.59	0.58	12	0.13	-113.00	2654.00	54200	20230908	-97.17	1535	20240624	0.07	2850	-46.11	20240109	1535	0.07	20240624	54200	-97.17	20230908	1535	0.07	20240624	0.37	N	006740	500	243 억	407802	N	N	50	N	N
41	20240624	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1552	2	2	0.13	2759130	1780	0.62	1550	1552	1550	2015	1085	1550	1550.07	0.88	-46	1586	1568	1558	1540	1530	1563	1535	244	465	500	960	1	1	46482148	721	-13.73	0.58	12	0.00	-113.00	2654.00	54200	20230908	-97.14	1546	20240619	0.39	2850	-45.54	20240109	1546	0.39	20240619	54200	-97.14	20230908	1546	0.39	20240619	0.37	N	006740	500	243 억	407802	N	N	50	N	N
42	20240621	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1550	-21	5	-1.34	447687244	288159	64.44	1571	1576	1548	2040	1100	1571	1553.63	1.03	-72389	1618	1594	1571	1547	1524	1606	1559	244	469	500	970	1	1	46482148	720	-13.72	0.58	12	0.62	-113.00	2654.00	54200	20230908	-97.14	1546	20240619	0.26	2850	-45.61	20240109	1546	0.26	20240619	54200	-97.14	20230908	1546	0.26	20240619	0.34	N	006740	500	243 억	478768	N	N	50	N	N
43	20240621	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1550	-21	5	-1.34	416423780	267984	59.93	1571	1576	1548	2040	1100	1571	1553.91	1.03	-71042	1618	1594	1571	1547	1524	1606	1559	244	469	500	970	1	1	46482148	720	-13.72	0.58	12	0.58	-113.00	2654.00	54200	20230908	-97.14	1546	20240619	0.26	2850	-45.61	20240109	1546	0.26	20240619	54200	-97.14	20230908	1546	0.26	20240619	0.34	N	006740	500	243 억	478768	N	N	114	N	N
44	20240621	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1553	-18	5	-1.15	311805920	200519	44.84	1571	1576	1551	2040	1100	1571	1554.99	1.03	-52424	1618	1594	1571	1547	1524	1606	1559	244	469	500	970	1	1	46482148	722	-13.74	0.59	12	0.43	-113.00	2654.00	54200	20230908	-97.13	1546	20240619	0.45	2850	-45.51	20240109	1546	0.45	20240619	54200	-97.13	20230908	1546	0.45	20240619	0.34	N	006740	500	243 억	478768	N	N	114	N	N
45	20240621	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1553	-18	5	-1.15	267936950	172262	38.52	1571	1576	1551	2040	1100	1571	1555.40	1.03	-45945	1618	1594	1571	1547	1524	1606	1559	244	469	500	970	1	1	46482148	722	-13.74	0.59	12	0.37	-113.00	2654.00	54200	20230908	-97.13	1546	20240619	0.45	2850	-45.51	20240109	1546	0.45	20240619	54200	-97.13	20230908	1546	0.45	20240619	0.34	N	006740	500	243 억	478768	N	N	114	N	N
46	20240621	120220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1552	-19	5	-1.21	226026397	145259	32.48	1571	1576	1551	2040	1100	1571	1556.02	1.03	-43128	1618	1594	1571	1547	1524	1606	1559	244	469	500	970	1	1	46482148	721	-13.73	0.58	12	0.31	-113.00	2654.00	54200	20230908	-97.14	1546	20240619	0.39	2850	-45.54	20240109	1546	0.39	20240619	54200	-97.14	20230908	1546	0.39	20240619	0.34	N	006740	500	243 억	478768	N	N	114	N	N
47	20240621	110218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1553	-18	5	-1.15	197281509	126747	28.34	1571	1576	1551	2040	1100	1571	1556.50	1.03	-40191	1618	1594	1571	1547	1524	1606	1559	244	469	500	970	1	1	46482148	722	-13.74	0.59	12	0.27	-113.00	2654.00	54200	20230908	-97.13	1546	20240619	0.45	2850	-45.51	20240109	1546	0.45	20240619	54200	-97.13	20230908	1546	0.45	20240619	0.34	N	006740	500	243 억	478768	N	N	114	N	N
48	20240621	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1558	-13	5	-0.83	127690613	81959	18.33	1571	1576	1551	2040	1100	1571	1557.98	1.03	-38311	1618	1594	1571	1547	1524	1606	1559	244	469	500	970	1	1	46482148	724	-13.79	0.59	12	0.18	-113.00	2654.00	54200	20230908	-97.13	1546	20240619	0.78	2850	-45.33	20240109	1546	0.78	20240619	54200	-97.13	20230908	1546	0.78	20240619	0.34	N	006740	500	243 억	478768	N	N	114	N	N
49	20240621	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1572	1	2	0.06	8319952	5298	1.18	1571	1576	1568	2040	1100	1571	1570.39	1.03	-4344	1618	1594	1571	1547	1524	1606	1559	244	469	500	970	1	1	46482148	731	-13.91	0.59	12	0.01	-113.00	2654.00	54200	20230908	-97.10	1546	20240619	1.68	2850	-44.84	20240109	1546	1.68	20240619	54200	-97.10	20230908	1546	1.68	20240619	0.34	N	006740	500	243 억	478768	N	N	114	N	N
50	20240620	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1571	20	2	1.29	703863356	446301	90.90	1550	1595	1548	2015	1086	1551	1577.10	0.84	88480	1583	1566	1556	1539	1529	1562	1535	244	464	500	960	1	1	46482148	730	-13.90	0.59	12	0.96	-113.00	2654.00	54200	20230908	-97.10	1546	20240619	1.62	2850	-44.88	20240109	1546	1.62	20240619	54200	-97.10	20230908	1546	1.62	20240619	0.45	N	006740	500	243 억	391308	N	N	114	N	N
51	20240620	150218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1569	18	2	1.16	685540590	434623	88.53	1550	1595	1548	2015	1086	1551	1577.32	0.84	91320	1583	1566	1556	1539	1529	1562	1535	244	464	500	960	1	1	46482148	729	-13.88	0.59	12	0.94	-113.00	2654.00	54200	20230908	-97.11	1546	20240619	1.49	2850	-44.95	20240109	1546	1.49	20240619	54200	-97.11	20230908	1546	1.49	20240619	0.45	N	006740	500	243 억	391308	N	N	81	N	N
52	20240620	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1576	25	2	1.61	640764117	406123	82.72	1550	1595	1548	2015	1086	1551	1577.76	0.84	103309	1583	1566	1556	1539	1529	1562	1535	244	464	500	960	1	1	46482148	733	-13.95	0.59	12	0.87	-113.00	2654.00	54200	20230908	-97.09	1546	20240619	1.94	2850	-44.70	20240109	1546	1.94	20240619	54200	-97.09	20230908	1546	1.94	20240619	0.45	N	006740	500	243 억	391308	N	N	81	N	N
53	20240620	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1587	36	2	2.32	620088971	393036	80.06	1550	1595	1548	2015	1086	1551	1577.69	0.84	112007	1583	1566	1556	1539	1529	1562	1535	244	464	500	960	1	1	46482148	738	-14.04	0.60	12	0.85	-113.00	2654.00	54200	20230908	-97.07	1546	20240619	2.65	2850	-44.32	20240109	1546	2.65	20240619	54200	-97.07	20230908	1546	2.65	20240619	0.45	N	006740	500	243 억	391308	N	N	81	N	N
54	20240620	120218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1565	14	2	0.90	356398511	226396	46.11	1550	1593	1548	2015	1086	1551	1574.23	0.84	22137	1583	1566	1556	1539	1529	1562	1535	244	464	500	960	1	1	46482148	727	-13.85	0.59	12	0.49	-113.00	2654.00	54200	20230908	-97.11	1546	20240619	1.23	2850	-45.09	20240109	1546	1.23	20240619	54200	-97.11	20230908	1546	1.23	20240619	0.45	N	006740	500	243 억	391308	N	N	81	N	N
55	20240620	110218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1567	16	2	1.03	336131008	213444	43.48	1550	1593	1548	2015	1086	1551	1574.80	0.84	21028	1583	1566	1556	1539	1529	1562	1535	244	464	500	960	1	1	46482148	728	-13.87	0.59	12	0.46	-113.00	2654.00	54200	20230908	-97.11	1546	20240619	1.36	2850	-45.02	20240109	1546	1.36	20240619	54200	-97.11	20230908	1546	1.36	20240619	0.45	N	006740	500	243 억	391308	N	N	81	N	N
56	20240620	100218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1576	25	2	1.61	228857449	145287	29.59	1550	1593	1548	2015	1086	1551	1575.21	0.84	40149	1583	1566	1556	1539	1529	1562	1535	244	464	500	960	1	1	46482148	733	-13.95	0.59	12	0.31	-113.00	2654.00	54200	20230908	-97.09	1546	20240619	1.94	2850	-44.70	20240109	1546	1.94	20240619	54200	-97.09	20230908	1546	1.94	20240619	0.45	N	006740	500	243 억	391308	N	N	81	N	N
57	20240620	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1550	-1	5	-0.06	4950455	3194	0.65	1550	1550	1549	2015	1086	1551	1549.92	0.84	4	1583	1566	1556	1539	1529	1562	1535	244	464	500	960	1	1	46482148	720	-13.72	0.58	12	0.01	-113.00	2654.00	54200	20230908	-97.14	1546	20240619	0.26	2850	-45.61	20240109	1546	0.26	20240619	54200	-97.14	20230908	1546	0.26	20240619	0.45	N	006740	500	243 억	391308	N	N	81	N	N
58	20240619	160217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1551	-17	5	-1.08	762588467	489817	134.91	1564	1573	1546	2035	1098	1568	1556.90	0.77	60276	1605	1586	1569	1550	1533	1578	1542	244	467	500	970	1	1	46482148	721	-13.73	0.58	12	1.05	-113.00	2654.00	54200	20230908	-97.14	1546	20240619	0.32	2850	-45.58	20240109	1546	0.32	20240619	54200	-97.14	20230908	1546	0.32	20240619	0.45	N	006740	500	243 억	356104	N	N	81	N	N
59	20240619	150215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1551	-17	5	-1.08	734885135	471955	129.99	1564	1573	1546	2035	1098	1568	1557.11	0.77	63167	1605	1586	1569	1550	1533	1578	1542	244	467	500	970	1	1	46482148	721	-13.73	0.58	12	1.02	-113.00	2654.00	54200	20230908	-97.14	1546	20240619	0.32	2850	-45.58	20240109	1546	0.32	20240619	54200	-97.14	20230908	1546	0.32	20240619	0.45	N	006740	500	243 억	356104	N	N	71	N	N
60	20240619	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1556	-12	5	-0.77	581533464	373047	102.75	1564	1573	1552	2035	1098	1568	1558.87	0.77	84825	1605	1586	1569	1550	1533	1578	1542	244	467	500	970	1	1	46482148	723	-13.77	0.59	12	0.80	-113.00	2654.00	54200	20230908	-97.13	1552	20240619	0.26	2850	-45.40	20240109	1552	0.26	20240619	54200	-97.13	20230908	1552	0.26	20240619	0.45	N	006740	500	243 억	356104	N	N	71	N	N
61	20240619	130216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1556	-12	5	-0.77	520688251	333927	91.97	1564	1573	1552	2035	1098	1568	1559.29	0.77	87623	1605	1586	1569	1550	1533	1578	1542	244	467	500	970	1	1	46482148	723	-13.77	0.59	12	0.72	-113.00	2654.00	54200	20230908	-97.13	1552	20240619	0.26	2850	-45.40	20240109	1552	0.26	20240619	54200	-97.13	20230908	1552	0.26	20240619	0.45	N	006740	500	243 억	356104	N	N	71	N	N
62	20240619	120216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1560	-8	5	-0.51	453459301	290739	80.08	1564	1573	1552	2035	1098	1568	1559.68	0.77	98375	1605	1586	1569	1550	1533	1578	1542	244	467	500	970	1	1	46482148	725	-13.81	0.59	12	0.63	-113.00	2654.00	54200	20230908	-97.12	1552	20240619	0.52	2850	-45.26	20240109	1552	0.52	20240619	54200	-97.12	20230908	1552	0.52	20240619	0.45	N	006740	500	243 억	356104	N	N	71	N	N
63	20240619	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1565	-3	5	-0.19	387415697	248368	68.41	1564	1573	1552	2035	1098	1568	1559.85	0.77	133402	1605	1586	1569	1550	1533	1578	1542	244	467	500	970	1	1	46482148	727	-13.85	0.59	12	0.53	-113.00	2654.00	54200	20230908	-97.11	1552	20240619	0.84	2850	-45.09	20240109	1552	0.84	20240619	54200	-97.11	20230908	1552	0.84	20240619	0.45	N	006740	500	243 억	356104	N	N	71	N	N
64	20240619	100218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1559	-9	5	-0.57	208008802	133585	36.79	1564	1567	1552	2035	1098	1568	1557.13	0.77	61106	1605	1586	1569	1550	1533	1578	1542	244	467	500	970	1	1	46482148	725	-13.80	0.59	12	0.29	-113.00	2654.00	54200	20230908	-97.12	1552	20240619	0.45	2850	-45.30	20240109	1552	0.45	20240619	54200	-97.12	20230908	1552	0.45	20240619	0.45	N	006740	500	243 억	356104	N	N	71	N	N
65	20240619	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1563	-5	5	-0.32	3868924	2477	0.68	1564	1564	1560	2035	1098	1568	1561.94	0.77	77	1605	1586	1569	1550	1533	1578	1542	244	467	500	970	1	1	46482148	727	-13.83	0.59	12	0.01	-113.00	2654.00	54200	20230908	-97.12	1552	20240618	0.71	2850	-45.16	20240109	1552	0.71	20240618	54200	-97.12	20230908	1552	0.71	20240618	0.45	N	006740	500	243 억	356104	N	N	71	N	N
66	20240618	160216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1568	-6	5	-0.38	566198348	362308	83.24	1588	1588	1552	2045	1102	1574	1562.75	0.62	56027	1618	1595	1584	1561	1550	1590	1556	244	471	500	970	1	1	46482148	729	-13.88	0.59	12	0.78	-113.00	2654.00	54200	20230908	-97.11	1552	20240618	1.03	2850	-44.98	20240109	1552	1.03	20240618	54200	-97.11	20230908	1552	1.03	20240618	0.46	N	006740	500	243 억	288114	N	N	71	N	N
67	20240618	150215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1564	-10	5	-0.64	547718732	350500	80.52	1588	1588	1552	2045	1102	1574	1562.68	0.62	56386	1618	1595	1584	1561	1550	1590	1556	244	471	500	970	1	1	46482148	727	-13.84	0.59	12	0.75	-113.00	2654.00	54200	20230908	-97.11	1552	20240618	0.77	2850	-45.12	20240109	1552	0.77	20240618	54200	-97.11	20230908	1552	0.77	20240618	0.46	N	006740	500	243 억	288114	N	N	38	N	N
68	20240618	140216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1567	-7	5	-0.44	499768367	319856	73.48	1588	1588	1552	2045	1102	1574	1562.48	0.62	69813	1618	1595	1584	1561	1550	1590	1556	244	471	500	970	1	1	46482148	728	-13.87	0.59	12	0.69	-113.00	2654.00	54200	20230908	-97.11	1552	20240618	0.97	2850	-45.02	20240109	1552	0.97	20240618	54200	-97.11	20230908	1552	0.97	20240618	0.46	N	006740	500	243 억	288114	N	N	38	N	N
69	20240618	130217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1566	-8	5	-0.51	469039416	300255	68.98	1588	1588	1552	2045	1102	1574	1562.14	0.62	70183	1618	1595	1584	1561	1550	1590	1556	244	471	500	970	1	1	46482148	728	-13.86	0.59	12	0.65	-113.00	2654.00	54200	20230908	-97.11	1552	20240618	0.90	2850	-45.05	20240109	1552	0.90	20240618	54200	-97.11	20230908	1552	0.90	20240618	0.46	N	006740	500	243 억	288114	N	N	38	N	N
70	20240618	120216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1565	-9	5	-0.57	402970339	258058	59.29	1588	1588	1552	2045	1102	1574	1561.55	0.62	58911	1618	1595	1584	1561	1550	1590	1556	244	471	500	970	1	1	46482148	727	-13.85	0.59	12	0.56	-113.00	2654.00	54200	20230908	-97.11	1552	20240618	0.84	2850	-45.09	20240109	1552	0.84	20240618	54200	-97.11	20230908	1552	0.84	20240618	0.46	N	006740	500	243 억	288114	N	N	38	N	N
71	20240618	110216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1557	-17	5	-1.08	306714499	196470	45.14	1588	1588	1552	2045	1102	1574	1561.13	0.62	37075	1618	1595	1584	1561	1550	1590	1556	244	471	500	970	1	1	46482148	724	-13.78	0.59	12	0.42	-113.00	2654.00	54200	20230908	-97.13	1552	20240618	0.32	2850	-45.37	20240109	1552	0.32	20240618	54200	-97.13	20230908	1552	0.32	20240618	0.46	N	006740	500	243 억	288114	N	N	38	N	N
72	20240618	100216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1559	-15	5	-0.95	176548877	112788	25.91	1588	1588	1552	2045	1102	1574	1565.32	0.62	5380	1618	1595	1584	1561	1550	1590	1556	244	471	500	970	1	1	46482148	725	-13.80	0.59	12	0.24	-113.00	2654.00	54200	20230908	-97.12	1552	20240618	0.45	2850	-45.30	20240109	1552	0.45	20240618	54200	-97.12	20230908	1552	0.45	20240618	0.46	N	006740	500	243 억	288114	N	N	38	N	N
73	20240618	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1585	11	2	0.70	6557380	4134	0.95	1588	1588	1580	2045	1102	1574	1586.21	0.62	-316	1618	1595	1584	1561	1550	1590	1556	244	471	500	970	1	1	46482148	737	-14.03	0.60	12	0.01	-113.00	2654.00	54200	20230908	-97.08	1573	20240617	0.76	2850	-44.39	20240109	1573	0.76	20240617	54200	-97.08	20230908	1573	0.76	20240617	0.46	N	006740	500	243 억	288114	N	N	38	N	N
74	20240617	160215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1574	-25	5	-1.56	688009434	432869	82.00	1599	1607	1573	2075	1120	1599	1589.44	0.67	-26012	1641	1619	1603	1581	1565	1612	1574	244	476	500	990	1	1	46482148	732	-13.93	0.59	12	0.93	-113.00	2654.00	54200	20230908	-97.10	1573	20240617	0.06	2850	-44.77	20240109	1573	0.06	20240617	54200	-97.10	20230908	1573	0.06	20240617	0.43	N	006740	500	243 억	312886	N	N	38	N	N
75	20240617	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1574	-25	5	-1.56	640679425	402804	76.31	1599	1607	1573	2075	1120	1599	1590.55	0.67	-22041	1641	1619	1603	1581	1565	1612	1574	244	476	500	990	1	1	46482148	732	-13.93	0.59	12	0.87	-113.00	2654.00	54200	20230908	-97.10	1573	20240617	0.06	2850	-44.77	20240109	1573	0.06	20240617	54200	-97.10	20230908	1573	0.06	20240617	0.43	N	006740	500	243 억	312886	N	N	13	N	N
76	20240617	140214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1584	-15	5	-0.94	486217263	304885	57.76	1599	1607	1581	2075	1120	1599	1594.76	0.67	-19892	1641	1619	1603	1581	1565	1612	1574	244	476	500	990	1	1	46482148	736	-14.02	0.60	12	0.66	-113.00	2654.00	54200	20230908	-97.08	1581	20240617	0.19	2850	-44.42	20240109	1581	0.19	20240617	54200	-97.08	20230908	1581	0.19	20240617	0.43	N	006740	500	243 억	312886	N	N	13	N	N
77	20240617	130214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1585	-14	5	-0.88	443124874	277685	52.60	1599	1607	1581	2075	1120	1599	1595.78	0.67	-19647	1641	1619	1603	1581	1565	1612	1574	244	476	500	990	1	1	46482148	737	-14.03	0.60	12	0.60	-113.00	2654.00	54200	20230908	-97.08	1581	20240617	0.25	2850	-44.39	20240109	1581	0.25	20240617	54200	-97.08	20230908	1581	0.25	20240617	0.43	N	006740	500	243 억	312886	N	N	13	N	N
78	20240617	120213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1594	-5	5	-0.31	333475406	208619	39.52	1599	1607	1593	2075	1120	1599	1598.49	0.67	19091	1641	1619	1603	1581	1565	1612	1574	244	476	500	990	1	1	46482148	741	-14.11	0.60	12	0.45	-113.00	2654.00	54200	20230908	-97.06	1587	20240614	0.44	2850	-44.07	20240109	1587	0.44	20240614	54200	-97.06	20230908	1587	0.44	20240614	0.43	N	006740	500	243 억	312886	N	N	13	N	N
79	20240617	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1598	-1	5	-0.06	256725515	160510	30.41	1599	1607	1594	2075	1120	1599	1599.44	0.67	57049	1641	1619	1603	1581	1565	1612	1574	244	476	500	990	1	1	46482148	743	-14.14	0.60	12	0.35	-113.00	2654.00	54200	20230908	-97.05	1587	20240614	0.69	2850	-43.93	20240109	1587	0.69	20240614	54200	-97.05	20230908	1587	0.69	20240614	0.43	N	006740	500	243 억	312886	N	N	13	N	N
80	20240617	100215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1602	3	2	0.19	163975240	102546	19.43	1599	1607	1594	2075	1120	1599	1599.04	0.67	36067	1641	1619	1603	1581	1565	1612	1574	244	476	500	990	1	1	46482148	745	-14.18	0.60	12	0.22	-113.00	2654.00	54200	20230908	-97.04	1587	20240614	0.95	2850	-43.79	20240109	1587	0.95	20240614	54200	-97.04	20230908	1587	0.95	20240614	0.43	N	006740	500	243 억	312886	N	N	13	N	N
81	20240617	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1601	2	2	0.13	4614322	2885	0.55	1599	1601	1599	2075	1120	1599	1599.42	0.67	16	1641	1619	1603	1581	1565	1612	1574	244	476	500	990	1	1	46482148	744	-14.17	0.60	12	0.01	-113.00	2654.00	54200	20230908	-97.05	1587	20240614	0.88	2850	-43.82	20240109	1587	0.88	20240614	54200	-97.05	20230908	1587	0.88	20240614	0.43	N	006740	500	243 억	312886	N	N	13	N	N
82	20240614	160202	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1599	-26	5	-1.60	841768307	527567	82.01	1621	1625	1587	2110	1138	1625	1595.55	0.53	66128	1673	1648	1634	1609	1595	1642	1603	244	485	500	1000	1	1	46482148	743	-14.15	0.60	12	1.13	-113.00	2654.00	54200	20230908	-97.05	1587	20240614	0.76	2850	-43.89	20240109	1587	0.76	20240614	54200	-97.05	20230908	1587	0.76	20240614	0.40	N	006740	500	243 억	248003	N	N	13	N	N
83	20240614	150202	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1595	-30	5	-1.85	770627434	483036	75.09	1621	1625	1587	2110	1138	1625	1595.38	0.53	32682	1673	1648	1634	1609	1595	1642	1603	244	485	500	1000	1	1	46482148	741	-14.12	0.60	12	1.04	-113.00	2654.00	54200	20230908	-97.06	1587	20240614	0.50	2850	-44.04	20240109	1587	0.50	20240614	54200	-97.06	20230908	1587	0.50	20240614	0.40	N	006740	500	243 억	248003	N	N	93	N	N
84	20240614	140202	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1592	-33	5	-2.03	713104833	446914	69.48	1621	1625	1587	2110	1138	1625	1595.62	0.53	18764	1673	1648	1634	1609	1595	1642	1603	244	485	500	1000	1	1	46482148	740	-14.09	0.60	12	0.96	-113.00	2654.00	54200	20230908	-97.06	1587	20240614	0.32	2850	-44.14	20240109	1587	0.32	20240614	54200	-97.06	20230908	1587	0.32	20240614	0.40	N	006740	500	243 억	248003	N	N	93	N	N
85	20240614	130202	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1593	-32	5	-1.97	658760545	412778	64.17	1621	1625	1587	2110	1138	1625	1595.92	0.53	14536	1673	1648	1634	1609	1595	1642	1603	244	485	500	1000	1	1	46482148	740	-14.10	0.60	12	0.89	-113.00	2654.00	54200	20230908	-97.06	1587	20240614	0.38	2850	-44.11	20240109	1587	0.38	20240614	54200	-97.06	20230908	1587	0.38	20240614	0.40	N	006740	500	243 억	248003	N	N	93	N	N
86	20240614	120203	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1594	-31	5	-1.91	621792379	389594	60.57	1621	1625	1587	2110	1138	1625	1596.00	0.53	13472	1673	1648	1634	1609	1595	1642	1603	244	485	500	1000	1	1	46482148	741	-14.11	0.60	12	0.84	-113.00	2654.00	54200	20230908	-97.06	1587	20240614	0.44	2850	-44.07	20240109	1587	0.44	20240614	54200	-97.06	20230908	1587	0.44	20240614	0.40	N	006740	500	243 억	248003	N	N	93	N	N
87	20240614	110211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1590	-35	5	-2.15	459157253	287261	44.66	1621	1625	1589	2110	1138	1625	1598.40	0.53	-31473	1673	1648	1634	1609	1595	1642	1603	244	485	500	1000	1	1	46482148	739	-14.07	0.60	12	0.62	-113.00	2654.00	54200	20230908	-97.07	1589	20240614	0.06	2850	-44.21	20240109	1589	0.06	20240614	54200	-97.07	20230908	1589	0.06	20240614	0.40	N	006740	500	243 억	248003	N	N	93	N	N
88	20240614	100212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1596	-29	5	-1.78	284243252	177431	27.58	1621	1625	1590	2110	1138	1625	1601.99	0.53	-32385	1673	1648	1634	1609	1595	1642	1603	244	485	500	1000	1	1	46482148	742	-14.12	0.60	12	0.38	-113.00	2654.00	54200	20230908	-97.06	1590	20240614	0.38	2850	-44.00	20240109	1590	0.38	20240614	54200	-97.06	20230908	1590	0.38	20240614	0.40	N	006740	500	243 억	248003	N	N	93	N	N
89	20240614	090213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1625	0	3	0.00	3485295	2150	0.33	1621	1625	1621	2110	1138	1625	1621.07	0.53	-311	1673	1648	1634	1609	1595	1642	1603	244	485	500	1000	1	1	46482148	755	-14.38	0.61	12	0.00	-113.00	2654.00	54200	20230908	-97.00	1620	20240613	0.31	2850	-42.98	20240109	1620	0.31	20240613	54200	-97.00	20230908	1620	0.31	20240613	0.40	N	006740	500	243 억	248003	N	N	93	N	N
90	20240613	160212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1625	-25	5	-1.52	1036049181	634064	176.99	1649	1659	1620	2145	1155	1650	1634.00	0.69	-74017	1676	1663	1656	1643	1636	1659	1639	244	495	500	1020	1	1	46482148	755	-14.38	0.61	12	1.36	-113.00	2654.00	54200	20230908	-97.00	1620	20240613	0.31	2850	-42.98	20240109	1620	0.31	20240613	54200	-97.00	20230908	1620	0.31	20240613	0.38	N	006740	500	243 억	321835	N	N	93	N	N
91	20240613	150216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1623	-27	5	-1.64	940416485	575090	160.53	1649	1659	1622	2145	1155	1650	1635.25	0.69	-68279	1676	1663	1656	1643	1636	1659	1639	244	495	500	1020	1	1	46482148	754	-14.36	0.61	12	1.24	-113.00	2654.00	54200	20230908	-97.01	1622	20240613	0.06	2850	-43.05	20240109	1622	0.06	20240613	54200	-97.01	20230908	1622	0.06	20240613	0.38	N	006740	500	243 억	321835	N	N	7	N	N
92	20240613	140212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1628	-22	5	-1.33	818736969	500174	139.62	1649	1659	1625	2145	1155	1650	1636.90	0.69	-60329	1676	1663	1656	1643	1636	1659	1639	244	495	500	1020	1	1	46482148	757	-14.41	0.61	12	1.08	-113.00	2654.00	54200	20230908	-97.00	1625	20240613	0.18	2850	-42.88	20240109	1625	0.18	20240613	54200	-97.00	20230908	1625	0.18	20240613	0.38	N	006740	500	243 억	321835	N	N	7	N	N
93	20240613	130212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1626	-24	5	-1.45	739200028	451274	125.97	1649	1659	1625	2145	1155	1650	1638.03	0.69	-52482	1676	1663	1656	1643	1636	1659	1639	244	495	500	1020	1	1	46482148	756	-14.39	0.61	12	0.97	-113.00	2654.00	54200	20230908	-97.00	1625	20240613	0.06	2850	-42.95	20240109	1625	0.06	20240613	54200	-97.00	20230908	1625	0.06	20240613	0.38	N	006740	500	243 억	321835	N	N	7	N	N
94	20240613	120211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1631	-19	5	-1.15	564256962	343761	95.96	1649	1659	1629	2145	1155	1650	1641.42	0.69	-39422	1676	1663	1656	1643	1636	1659	1639	244	495	500	1020	1	1	46482148	758	-14.43	0.61	12	0.74	-113.00	2654.00	54200	20230908	-96.99	1629	20240613	0.12	2850	-42.77	20240109	1629	0.12	20240613	54200	-96.99	20230908	1629	0.12	20240613	0.38	N	006740	500	243 억	321835	N	N	7	N	N
95	20240613	110211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1638	-12	5	-0.73	392876553	238837	66.67	1649	1659	1638	2145	1155	1650	1644.96	0.69	-23765	1676	1663	1656	1643	1636	1659	1639	244	495	500	1020	1	1	46482148	761	-14.50	0.62	12	0.51	-113.00	2654.00	54200	20230908	-96.98	1638	20240613	0.00	2850	-42.53	20240109	1638	0.00	20240613	54200	-96.98	20230908	1638	0.00	20240613	0.38	N	006740	500	243 억	321835	N	N	7	N	N
96	20240613	100211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1649	-1	5	-0.06	137034919	83100	23.20	1649	1659	1647	2145	1155	1650	1649.04	0.69	-7446	1676	1663	1656	1643	1636	1659	1639	244	495	500	1020	1	1	46482148	766	-14.59	0.62	12	0.18	-113.00	2654.00	54200	20230908	-96.96	1647	20240613	0.12	2850	-42.14	20240109	1647	0.12	20240613	54200	-96.96	20230908	1647	0.12	20240613	0.38	N	006740	500	243 억	321835	N	N	7	N	N
97	20240613	090214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1649	-1	5	-0.06	4621946	2803	0.78	1649	1649	1648	2145	1155	1650	1648.93	0.69	-238	1676	1663	1656	1643	1636	1659	1639	244	495	500	1020	1	1	46482148	766	-14.59	0.62	12	0.01	-113.00	2654.00	54200	20230908	-96.96	1648	20240613	0.06	2850	-42.14	20240109	1648	0.06	20240613	54200	-96.96	20230908	1648	0.06	20240613	0.38	N	006740	500	243 억	321835	N	N	7	N	N
98	20240612	160209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1650	-16	5	-0.96	587802459	354483	150.87	1666	1669	1649	2165	1167	1666	1658.22	0.77	-34250	1680	1673	1669	1662	1658	1671	1660	244	499	500	1030	1	1	46482148	767	-14.60	0.62	12	0.76	-113.00	2654.00	54200	20230908	-96.96	1649	20240612	0.06	2850	-42.11	20240109	1649	0.06	20240612	54200	-96.96	20230908	1649	0.06	20240612	0.37	N	006740	500	243 억	358448	N	N	7	N	N
99	20240612	150217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1651	-15	5	-0.90	488598880	294361	125.28	1666	1669	1650	2165	1167	1666	1659.86	0.77	-29819	1680	1673	1669	1662	1658	1671	1660	244	499	500	1030	1	1	46482148	767	-14.61	0.62	12	0.63	-113.00	2654.00	54200	20230908	-96.95	1650	20240612	0.06	2850	-42.07	20240109	1650	0.06	20240612	54200	-96.95	20230908	1650	0.06	20240612	0.37	N	006740	500	243 억	358448	N	N	7	N	N
100	20240612	140210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1660	-6	5	-0.36	252734940	151808	64.61	1666	1669	1660	2165	1167	1666	1664.83	0.77	-10780	1680	1673	1669	1662	1658	1671	1660	244	499	500	1030	1	1	46482148	772	-14.69	0.63	12	0.33	-113.00	2654.00	54200	20230908	-96.94	1660	20240612	0.00	2850	-41.75	20240109	1660	0.00	20240612	54200	-96.94	20230908	1660	0.00	20240612	0.37	N	006740	500	243 억	358448	N	N	7	N	N
101	20240612	130212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1663	-3	5	-0.18	189512958	113765	48.42	1666	1669	1661	2165	1167	1666	1665.83	0.77	-7849	1680	1673	1669	1662	1658	1671	1660	244	499	500	1030	1	1	46482148	773	-14.72	0.63	12	0.24	-113.00	2654.00	54200	20230908	-96.93	1661	20240612	0.12	2850	-41.65	20240109	1661	0.12	20240612	54200	-96.93	20230908	1661	0.12	20240612	0.37	N	006740	500	243 억	358448	N	N	7	N	N
102	20240612	120210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1667	1	2	0.06	116931654	70146	29.85	1666	1669	1665	2165	1167	1666	1666.98	0.77	3170	1680	1673	1669	1662	1658	1671	1660	244	499	500	1030	1	1	46482148	775	-14.75	0.63	12	0.15	-113.00	2654.00	54200	20230908	-96.92	1665	20240612	0.12	2850	-41.51	20240109	1665	0.12	20240612	54200	-96.92	20230908	1665	0.12	20240612	0.37	N	006740	500	243 억	358448	N	N	7	N	N
103	20240612	110209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1668	2	2	0.12	86069949	51636	21.98	1666	1669	1665	2165	1167	1666	1666.86	0.77	4097	1680	1673	1669	1662	1658	1671	1660	244	499	500	1030	1	1	46482148	775	-14.76	0.63	12	0.11	-113.00	2654.00	54200	20230908	-96.92	1665	20240612	0.18	2850	-41.47	20240109	1665	0.18	20240612	54200	-96.92	20230908	1665	0.18	20240612	0.37	N	006740	500	243 억	358448	N	N	7	N	N
104	20240612	100210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1669	3	2	0.18	44592181	26747	11.38	1666	1669	1665	2165	1167	1666	1667.18	0.77	5010	1680	1673	1669	1662	1658	1671	1660	244	499	500	1030	1	1	46482148	776	-14.77	0.63	12	0.06	-113.00	2654.00	54200	20230908	-96.92	1665	20240612	0.24	2850	-41.44	20240109	1665	0.24	20240612	54200	-96.92	20230908	1665	0.24	20240612	0.37	N	006740	500	243 억	358448	N	N	7	N	N
105	20240612	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1666	0	3	0.00	7395374	4439	1.89	1666	1666	1666	2165	1167	1666	1666.00	0.77	588	1680	1673	1669	1662	1658	1671	1660	244	499	500	1030	1	1	46482148	774	-14.74	0.63	12	0.01	-113.00	2654.00	54200	20230908	-96.93	1665	20240611	0.06	2850	-41.54	20240109	1665	0.06	20240611	54200	-96.93	20230908	1665	0.06	20240611	0.37	N	006740	500	243 억	358448	N	N	7	N	N
106	20240610	160209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1674	-13	5	-0.77	422013846	251845	141.71	1687	1691	1671	2190	1181	1687	1675.69	0.81	-20910	1709	1697	1690	1678	1671	1704	1685	244	503	500	1040	1	1	46482148	778	-14.81	0.63	12	0.54	-113.00	2654.00	54200	20230908	-96.91	1671	20240610	0.18	2850	-41.26	20240109	1671	0.18	20240610	54200	-96.91	20230908	1671	0.18	20240610	0.39	N	006740	500	243 억	377330	N	N	41	N	N
107	20240610	150210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1675	-12	5	-0.71	383454340	228807	128.75	1687	1691	1671	2190	1181	1687	1675.89	0.81	-19759	1709	1697	1690	1678	1671	1704	1685	244	503	500	1040	1	1	46482148	779	-14.82	0.63	12	0.49	-113.00	2654.00	54200	20230908	-96.91	1671	20240610	0.24	2850	-41.23	20240109	1671	0.24	20240610	54200	-96.91	20230908	1671	0.24	20240610	0.39	N	006740	500	243 억	377330	N	N	12	N	N
108	20240610	140209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1671	-16	5	-0.95	361007488	215405	121.21	1687	1691	1671	2190	1181	1687	1675.95	0.81	-20859	1709	1697	1690	1678	1671	1704	1685	244	503	500	1040	1	1	46482148	777	-14.79	0.63	12	0.46	-113.00	2654.00	54200	20230908	-96.92	1671	20240610	0.00	2850	-41.37	20240109	1671	0.00	20240610	54200	-96.92	20230908	1671	0.00	20240610	0.39	N	006740	500	243 억	377330	N	N	12	N	N
109	20240610	130210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1674	-13	5	-0.77	251012827	149665	84.22	1687	1691	1674	2190	1181	1687	1677.16	0.81	-14751	1709	1697	1690	1678	1671	1704	1685	244	503	500	1040	1	1	46482148	778	-14.81	0.63	12	0.32	-113.00	2654.00	54200	20230908	-96.91	1674	20240610	0.00	2850	-41.26	20240109	1674	0.00	20240610	54200	-96.91	20230908	1674	0.00	20240610	0.39	N	006740	500	243 억	377330	N	N	12	N	N
110	20240610	120209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1677	-10	5	-0.59	202309116	120589	67.86	1687	1691	1674	2190	1181	1687	1677.67	0.81	-10776	1709	1697	1690	1678	1671	1704	1685	244	503	500	1040	1	1	46482148	780	-14.84	0.63	12	0.26	-113.00	2654.00	54200	20230908	-96.91	1674	20240610	0.18	2850	-41.16	20240109	1674	0.18	20240610	54200	-96.91	20230908	1674	0.18	20240610	0.39	N	006740	500	243 억	377330	N	N	12	N	N
111	20240610	110209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1676	-11	5	-0.65	179105865	106753	60.07	1687	1691	1674	2190	1181	1687	1677.76	0.81	-8751	1709	1697	1690	1678	1671	1704	1685	244	503	500	1040	1	1	46482148	779	-14.83	0.63	12	0.23	-113.00	2654.00	54200	20230908	-96.91	1674	20240610	0.12	2850	-41.19	20240109	1674	0.12	20240610	54200	-96.91	20230908	1674	0.12	20240610	0.39	N	006740	500	243 억	377330	N	N	12	N	N
112	20240610	100210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1679	-8	5	-0.47	103745822	61804	34.78	1687	1691	1675	2190	1181	1687	1678.63	0.81	-2727	1709	1697	1690	1678	1671	1704	1685	244	503	500	1040	1	1	46482148	780	-14.86	0.63	12	0.13	-113.00	2654.00	54200	20230908	-96.90	1675	20240610	0.24	2850	-41.09	20240109	1675	0.24	20240610	54200	-96.90	20230908	1675	0.24	20240610	0.39	N	006740	500	243 억	377330	N	N	12	N	N
113	20240610	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1680	-7	5	-0.41	13631459	8103	4.56	1687	1687	1680	2190	1181	1687	1682.27	0.81	-375	1709	1697	1690	1678	1671	1704	1685	244	503	500	1040	1	1	46482148	781	-14.87	0.63	12	0.02	-113.00	2654.00	54200	20230908	-96.90	1677	20240605	0.18	2850	-41.05	20240109	1677	0.18	20240605	54200	-96.90	20230908	1677	0.18	20240605	0.39	N	006740	500	243 억	377330	N	N	12	N	N
114	20240607	160213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1687	3	2	0.18	294387045	174141	54.47	1684	1702	1683	2185	1179	1684	1690.52	0.81	-656	1710	1697	1687	1674	1664	1692	1669	244	501	500	1040	1	1	46482148	784	-14.93	0.64	12	0.37	-113.00	2654.00	54200	20230908	-96.89	1677	20240605	0.60	2850	-40.81	20240109	1677	0.60	20240605	54200	-96.89	20230908	1677	0.60	20240605	0.39	N	006740	500	243 억	376315	N	N	12	N	N
115	20240607	150215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1686	2	2	0.12	272235020	161011	50.36	1684	1702	1683	2185	1179	1684	1690.79	0.81	2534	1710	1697	1687	1674	1664	1692	1669	244	501	500	1040	1	1	46482148	784	-14.92	0.64	12	0.35	-113.00	2654.00	54200	20230908	-96.89	1677	20240605	0.54	2850	-40.84	20240109	1677	0.54	20240605	54200	-96.89	20230908	1677	0.54	20240605	0.39	N	006740	500	243 억	376315	N	N	10	N	N
116	20240607	140213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1689	5	2	0.30	192824329	113920	35.63	1684	1702	1683	2185	1179	1684	1692.63	0.81	11930	1710	1697	1687	1674	1664	1692	1669	244	501	500	1040	1	1	46482148	785	-14.95	0.64	12	0.25	-113.00	2654.00	54200	20230908	-96.88	1677	20240605	0.72	2850	-40.74	20240109	1677	0.72	20240605	54200	-96.88	20230908	1677	0.72	20240605	0.39	N	006740	500	243 억	376315	N	N	10	N	N
117	20240607	130215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1690	6	2	0.36	166488162	98333	30.76	1684	1702	1683	2185	1179	1684	1693.11	0.81	14217	1710	1697	1687	1674	1664	1692	1669	244	501	500	1040	1	1	46482148	786	-14.96	0.64	12	0.21	-113.00	2654.00	54200	20230908	-96.88	1677	20240605	0.78	2850	-40.70	20240109	1677	0.78	20240605	54200	-96.88	20230908	1677	0.78	20240605	0.39	N	006740	500	243 억	376315	N	N	10	N	N
118	20240607	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1691	7	2	0.42	158049860	93341	29.20	1684	1702	1683	2185	1179	1684	1693.25	0.81	13931	1710	1697	1687	1674	1664	1692	1669	244	501	500	1040	1	1	46482148	786	-14.96	0.64	12	0.20	-113.00	2654.00	54200	20230908	-96.88	1677	20240605	0.83	2850	-40.67	20240109	1677	0.83	20240605	54200	-96.88	20230908	1677	0.83	20240605	0.39	N	006740	500	243 억	376315	N	N	10	N	N
119	20240607	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1688	4	2	0.24	144266612	85189	26.65	1684	1702	1683	2185	1179	1684	1693.49	0.81	16219	1710	1697	1687	1674	1664	1692	1669	244	501	500	1040	1	1	46482148	785	-14.94	0.64	12	0.18	-113.00	2654.00	54200	20230908	-96.89	1677	20240605	0.66	2850	-40.77	20240109	1677	0.66	20240605	54200	-96.89	20230908	1677	0.66	20240605	0.39	N	006740	500	243 억	376315	N	N	10	N	N
120	20240607	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1698	14	2	0.83	87288127	51523	16.12	1684	1702	1683	2185	1179	1684	1694.16	0.81	26780	1710	1697	1687	1674	1664	1692	1669	244	501	500	1040	1	1	46482148	789	-15.03	0.64	12	0.11	-113.00	2654.00	54200	20230908	-96.87	1677	20240605	1.25	2850	-40.42	20240109	1677	1.25	20240605	54200	-96.87	20230908	1677	1.25	20240605	0.39	N	006740	500	243 억	376315	N	N	10	N	N
121	20240607	090212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1684	0	3	0.00	5560561	3302	1.03	1684	1684	1683	2185	1179	1684	1684.00	0.81	-24	1710	1697	1687	1674	1664	1692	1669	244	501	500	1040	1	1	46482148	783	-14.90	0.63	12	0.01	-113.00	2654.00	54200	20230908	-96.89	1677	20240605	0.42	2850	-40.91	20240109	1677	0.42	20240605	54200	-96.89	20230908	1677	0.42	20240605	0.39	N	006740	500	243 억	376315	N	N	10	N	N
122	20240605	160212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1684	-10	5	-0.59	536963057	318915	106.89	1700	1700	1677	2200	1186	1694	1683.72	0.91	-44295	1743	1718	1702	1677	1661	1710	1669	244	506	500	1050	1	1	46482148	783	-14.90	0.63	12	0.69	-113.00	2654.00	54200	20230908	-96.89	1677	20240605	0.42	2850	-40.91	20240109	1677	0.42	20240605	54200	-96.89	20230908	1677	0.42	20240605	0.37	N	006740	500	243 억	422741	N	N	10	N	N
123	20240605	150213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1682	-12	5	-0.71	510711384	303313	101.66	1700	1700	1677	2200	1186	1694	1683.78	0.91	-44327	1743	1718	1702	1677	1661	1710	1669	244	506	500	1050	1	1	46482148	782	-14.88	0.63	12	0.65	-113.00	2654.00	54200	20230908	-96.90	1677	20240605	0.30	2850	-40.98	20240109	1677	0.30	20240605	54200	-96.90	20230908	1677	0.30	20240605	0.37	N	006740	500	243 억	422741	N	N	0	N	N
124	20240605	140212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1679	-15	5	-0.89	491161121	291678	97.76	1700	1700	1677	2200	1186	1694	1683.92	0.91	-44304	1743	1718	1702	1677	1661	1710	1669	244	506	500	1050	1	1	46482148	780	-14.86	0.63	12	0.63	-113.00	2654.00	54200	20230908	-96.90	1677	20240605	0.12	2850	-41.09	20240109	1677	0.12	20240605	54200	-96.90	20230908	1677	0.12	20240605	0.37	N	006740	500	243 억	422741	N	N	0	N	N
125	20240605	130213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1677	-17	5	-1.00	429129300	254715	85.37	1700	1700	1677	2200	1186	1694	1684.74	0.91	-40030	1743	1718	1702	1677	1661	1710	1669	244	506	500	1050	1	1	46482148	780	-14.84	0.63	12	0.55	-113.00	2654.00	54200	20230908	-96.91	1677	20240605	0.00	2850	-41.16	20240109	1677	0.00	20240605	54200	-96.91	20230908	1677	0.00	20240605	0.37	N	006740	500	243 억	422741	N	N	0	N	N
126	20240605	120212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1685	-9	5	-0.53	242868386	143825	48.20	1700	1700	1682	2200	1186	1694	1688.64	0.91	-21467	1743	1718	1702	1677	1661	1710	1669	244	506	500	1050	1	1	46482148	783	-14.91	0.63	12	0.31	-113.00	2654.00	54200	20230908	-96.89	1682	20240605	0.18	2850	-40.88	20240109	1682	0.18	20240605	54200	-96.89	20230908	1682	0.18	20240605	0.37	N	006740	500	243 억	422741	N	N	0	N	N
127	20240605	110213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1688	-6	5	-0.35	149874222	88659	29.71	1700	1700	1682	2200	1186	1694	1690.46	0.91	-17939	1743	1718	1702	1677	1661	1710	1669	244	506	500	1050	1	1	46482148	785	-14.94	0.64	12	0.19	-113.00	2654.00	54200	20230908	-96.89	1682	20240605	0.36	2850	-40.77	20240109	1682	0.36	20240605	54200	-96.89	20230908	1682	0.36	20240605	0.37	N	006740	500	243 억	422741	N	N	0	N	N
128	20240605	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1693	-1	5	-0.06	84511549	49942	16.74	1700	1700	1689	2200	1186	1694	1692.19	0.91	-16368	1743	1718	1702	1677	1661	1710	1669	244	506	500	1050	1	1	46482148	787	-14.98	0.64	12	0.11	-113.00	2654.00	54200	20230908	-96.88	1682	20240530	0.65	2850	-40.60	20240109	1682	0.65	20240530	54200	-96.88	20230908	1682	0.65	20240530	0.37	N	006740	500	243 억	422741	N	N	0	N	N
129	20240605	090212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1699	5	2	0.30	1072699	631	0.21	1700	1700	1699	2200	1186	1694	1700.00	0.91	-311	1743	1718	1702	1677	1661	1710	1669	244	506	500	1050	1	1	46482148	790	-15.04	0.64	12	0.00	-113.00	2654.00	54200	20230908	-96.87	1682	20240530	1.01	2850	-40.39	20240109	1682	1.01	20240530	54200	-96.87	20230908	1682	1.01	20240530	0.37	N	006740	500	243 억	422741	N	N	0	N	N
130	20240604	160210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1694	-31	5	-1.80	501254901	295362	111.35	1725	1727	1686	2240	1208	1725	1697.09	1.04	-58492	1746	1735	1715	1704	1684	1741	1710	244	515	500	1060	1	1	46482148	787	-14.99	0.64	12	0.64	-113.00	2654.00	54200	20230908	-96.87	1682	20240530	0.71	2850	-40.56	20240109	1682	0.71	20240530	54200	-96.87	20230908	1682	0.71	20240530	0.37	N	006740	500	243 억	481092	N	N	0	N	N
131	20240604	150212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1693	-32	5	-1.86	479494230	282506	106.51	1725	1727	1686	2240	1208	1725	1697.29	1.04	-54991	1746	1735	1715	1704	1684	1741	1710	244	515	500	1060	1	1	46482148	787	-14.98	0.64	12	0.61	-113.00	2654.00	54200	20230908	-96.88	1682	20240530	0.65	2850	-40.60	20240109	1682	0.65	20240530	54200	-96.88	20230908	1682	0.65	20240530	0.37	N	006740	500	243 억	481092	N	N	0	N	N
132	20240604	140212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1698	-27	5	-1.57	386439107	227564	85.79	1725	1727	1686	2240	1208	1725	1698.16	1.04	-39535	1746	1735	1715	1704	1684	1741	1710	244	515	500	1060	1	1	46482148	789	-15.03	0.64	12	0.49	-113.00	2654.00	54200	20230908	-96.87	1682	20240530	0.95	2850	-40.42	20240109	1682	0.95	20240530	54200	-96.87	20230908	1682	0.95	20240530	0.37	N	006740	500	243 억	481092	N	N	0	N	N
133	20240604	130211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1700	-25	5	-1.45	355831334	209535	79.00	1725	1727	1686	2240	1208	1725	1698.20	1.04	-36034	1746	1735	1715	1704	1684	1741	1710	244	515	500	1060	1	1	46482148	790	-15.04	0.64	12	0.45	-113.00	2654.00	54200	20230908	-96.86	1682	20240530	1.07	2850	-40.35	20240109	1682	1.07	20240530	54200	-96.86	20230908	1682	1.07	20240530	0.37	N	006740	500	243 억	481092	N	N	0	N	N
134	20240604	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1696	-29	5	-1.68	316660775	186445	70.29	1725	1727	1686	2240	1208	1725	1698.41	1.04	-28421	1746	1735	1715	1704	1684	1741	1710	244	515	500	1060	1	1	46482148	788	-15.01	0.64	12	0.40	-113.00	2654.00	54200	20230908	-96.87	1682	20240530	0.83	2850	-40.49	20240109	1682	0.83	20240530	54200	-96.87	20230908	1682	0.83	20240530	0.37	N	006740	500	243 억	481092	N	N	0	N	N
135	20240604	110211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1696	-29	5	-1.68	267726169	157581	59.41	1725	1727	1686	2240	1208	1725	1698.97	1.04	-27329	1746	1735	1715	1704	1684	1741	1710	244	515	500	1060	1	1	46482148	788	-15.01	0.64	12	0.34	-113.00	2654.00	54200	20230908	-96.87	1682	20240530	0.83	2850	-40.49	20240109	1682	0.83	20240530	54200	-96.87	20230908	1682	0.83	20240530	0.37	N	006740	500	243 억	481092	N	N	0	N	N
136	20240604	100210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1695	-30	5	-1.74	228045006	134167	50.58	1725	1727	1686	2240	1208	1725	1699.71	1.04	-22302	1746	1735	1715	1704	1684	1741	1710	244	515	500	1060	1	1	46482148	788	-15.00	0.64	12	0.29	-113.00	2654.00	54200	20230908	-96.87	1682	20240530	0.77	2850	-40.53	20240109	1682	0.77	20240530	54200	-96.87	20230908	1682	0.77	20240530	0.37	N	006740	500	243 억	481092	N	N	0	N	N
137	20240604	090211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1727	2	2	0.12	3134331	1817	0.69	1725	1727	1723	2240	1208	1725	1725.00	1.04	-175	1746	1735	1715	1704	1684	1741	1710	244	515	500	1060	1	1	46482148	803	-15.28	0.65	12	0.00	-113.00	2654.00	54200	20230908	-96.81	1682	20240530	2.68	2850	-39.40	20240109	1682	2.68	20240530	54200	-96.81	20230908	1682	2.68	20240530	0.37	N	006740	500	243 억	481092	N	N	0	N	N
138	20240603	160210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1725	25	2	1.47	455240650	264856	122.66	1705	1726	1695	2210	1190	1700	1718.82	0.95	41624	1714	1706	1699	1691	1684	1711	1696	244	510	500	1050	1	1	46482148	802	-15.27	0.65	12	0.57	-113.00	2654.00	54200	20230908	-96.82	1682	20240530	2.56	2850	-39.47	20240109	1682	2.56	20240530	54200	-96.82	20230908	1682	2.56	20240530	0.35	N	006740	500	243 억	440472	N	N	0	N	N
139	20240603	150210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1722	22	2	1.29	412836077	240239	111.26	1705	1726	1695	2210	1190	1700	1718.44	0.95	39418	1714	1706	1699	1691	1684	1711	1696	244	510	500	1050	1	1	46482148	800	-15.24	0.65	12	0.52	-113.00	2654.00	54200	20230908	-96.82	1682	20240530	2.38	2850	-39.58	20240109	1682	2.38	20240530	54200	-96.82	20230908	1682	2.38	20240530	0.35	N	006740	500	243 억	440472	N	N	0	N	N
140	20240603	140210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1721	21	2	1.24	384209946	223605	103.55	1705	1726	1695	2210	1190	1700	1718.25	0.95	38739	1714	1706	1699	1691	1684	1711	1696	244	510	500	1050	1	1	46482148	800	-15.23	0.65	12	0.48	-113.00	2654.00	54200	20230908	-96.82	1682	20240530	2.32	2850	-39.61	20240109	1682	2.32	20240530	54200	-96.82	20230908	1682	2.32	20240530	0.35	N	006740	500	243 억	440472	N	N	0	N	N
141	20240603	130210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1724	24	2	1.41	362949329	211238	97.82	1705	1726	1695	2210	1190	1700	1718.20	0.95	39100	1714	1706	1699	1691	1684	1711	1696	244	510	500	1050	1	1	46482148	801	-15.26	0.65	12	0.45	-113.00	2654.00	54200	20230908	-96.82	1682	20240530	2.50	2850	-39.51	20240109	1682	2.50	20240530	54200	-96.82	20230908	1682	2.50	20240530	0.35	N	006740	500	243 억	440472	N	N	0	N	N
142	20240603	120209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1718	18	2	1.06	298385010	173673	80.43	1705	1726	1695	2210	1190	1700	1718.09	0.95	52368	1714	1706	1699	1691	1684	1711	1696	244	510	500	1050	1	1	46482148	799	-15.20	0.65	12	0.37	-113.00	2654.00	54200	20230908	-96.83	1682	20240530	2.14	2850	-39.72	20240109	1682	2.14	20240530	54200	-96.83	20230908	1682	2.14	20240530	0.35	N	006740	500	243 억	440472	N	N	0	N	N
143	20240603	110210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1721	21	2	1.24	271829963	158219	73.27	1705	1726	1695	2210	1190	1700	1718.06	0.95	54402	1714	1706	1699	1691	1684	1711	1696	244	510	500	1050	1	1	46482148	800	-15.23	0.65	12	0.34	-113.00	2654.00	54200	20230908	-96.82	1682	20240530	2.32	2850	-39.61	20240109	1682	2.32	20240530	54200	-96.82	20230908	1682	2.32	20240530	0.35	N	006740	500	243 억	440472	N	N	0	N	N
144	20240603	100208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1720	20	2	1.18	140535004	81991	37.97	1705	1723	1695	2210	1190	1700	1714.03	0.95	36354	1714	1706	1699	1691	1684	1711	1696	244	510	500	1050	1	1	46482148	799	-15.22	0.65	12	0.18	-113.00	2654.00	54200	20230908	-96.83	1682	20240530	2.26	2850	-39.65	20240109	1682	2.26	20240530	54200	-96.83	20230908	1682	2.26	20240530	0.35	N	006740	500	243 억	440472	N	N	0	N	N
145	20240603	090209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1702	2	2	0.12	8353525	4909	2.27	1705	1705	1695	2210	1190	1700	1701.68	0.95	-3982	1714	1706	1699	1691	1684	1711	1696	244	510	500	1050	1	1	46482148	791	-15.06	0.64	12	0.01	-113.00	2654.00	54200	20230908	-96.86	1682	20240530	1.19	2850	-40.28	20240109	1682	1.19	20240530	54200	-96.86	20230908	1682	1.19	20240530	0.35	N	006740	500	243 억	440472	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History