KissMeData/006740/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240830	160220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1350	46	2	3.53	198328028	149027	83.71	1324	1352	1303	1695	913	1304	1330.76	1.40	53547	1346	1324	1313	1291	1280	1319	1286	244	391	500	800	1	1	46482148	628	-11.95	0.51	12	0.32	-113.00	2654.00	54200	20230908	-97.51	1264	20240725	6.80	2850	-52.63	20240109	1264	6.80	20240725	54200	-97.51	20230908	1264	6.80	20240725	0.32	N	006740	500	243 억	649514	N	N	5	N	N
3	20240830	150221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1344	40	2	3.07	135846563	102653	57.66	1324	1349	1303	1695	913	1304	1323.36	1.40	33894	1346	1324	1313	1291	1280	1319	1286	244	391	500	800	1	1	46482148	625	-11.89	0.51	12	0.22	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.33	2850	-52.84	20240109	1264	6.33	20240725	54200	-97.52	20230908	1264	6.33	20240725	0.32	N	006740	500	243 억	649514	N	N	1	N	N
4	20240830	140223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1322	18	2	1.38	79106808	60067	33.74	1324	1324	1303	1695	913	1304	1316.98	1.40	17150	1346	1324	1313	1291	1280	1319	1286	244	391	500	800	1	1	46482148	614	-11.70	0.50	12	0.13	-113.00	2654.00	54200	20230908	-97.56	1264	20240725	4.59	2850	-53.61	20240109	1264	4.59	20240725	54200	-97.56	20230908	1264	4.59	20240725	0.32	N	006740	500	243 억	649514	N	N	1	N	N
5	20240830	130221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1316	12	2	0.92	63249473	48053	26.99	1324	1324	1303	1695	913	1304	1316.24	1.40	14241	1346	1324	1313	1291	1280	1319	1286	244	391	500	800	1	1	46482148	612	-11.65	0.50	12	0.10	-113.00	2654.00	54200	20230908	-97.57	1264	20240725	4.11	2850	-53.82	20240109	1264	4.11	20240725	54200	-97.57	20230908	1264	4.11	20240725	0.32	N	006740	500	243 억	649514	N	N	1	N	N
6	20240830	120222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1311	7	2	0.54	60157146	45703	25.67	1324	1324	1303	1695	913	1304	1316.26	1.40	14020	1346	1324	1313	1291	1280	1319	1286	244	391	500	800	1	1	46482148	609	-11.60	0.49	12	0.10	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.72	2850	-54.00	20240109	1264	3.72	20240725	54200	-97.58	20230908	1264	3.72	20240725	0.32	N	006740	500	243 억	649514	N	N	1	N	N
7	20240830	110222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1321	17	2	1.30	50675653	38501	21.63	1324	1324	1303	1695	913	1304	1316.22	1.40	15465	1346	1324	1313	1291	1280	1319	1286	244	391	500	800	1	1	46482148	614	-11.69	0.50	12	0.08	-113.00	2654.00	54200	20230908	-97.56	1264	20240725	4.51	2850	-53.65	20240109	1264	4.51	20240725	54200	-97.56	20230908	1264	4.51	20240725	0.32	N	006740	500	243 억	649514	N	N	1	N	N
8	20240830	100224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1314	10	2	0.77	21538502	16376	9.20	1324	1324	1305	1695	913	1304	1315.25	1.40	2503	1346	1324	1313	1291	1280	1319	1286	244	391	500	800	1	1	46482148	611	-11.63	0.50	12	0.04	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.96	2850	-53.89	20240109	1264	3.96	20240725	54200	-97.58	20230908	1264	3.96	20240725	0.32	N	006740	500	243 억	649514	N	N	1	N	N
9	20240830	090223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1310	6	2	0.46	4621495	3491	1.96	1324	1324	1305	1695	913	1304	1323.83	1.40	38	1346	1324	1313	1291	1280	1319	1286	244	391	500	800	1	1	46482148	609	-11.59	0.49	12	0.01	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.64	2850	-54.04	20240109	1264	3.64	20240725	54200	-97.58	20230908	1264	3.64	20240725	0.32	N	006740	500	243 억	649514	N	N	1	N	N
10	20240829	160223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1304	-20	5	-1.51	230485589	176198	107.37	1323	1335	1302	1721	927	1324	1308.11	1.48	-39330	1350	1337	1328	1315	1306	1332	1310	244	397	500	820	1	1	46482148	606	-11.54	0.49	12	0.38	-113.00	2654.00	54200	20230908	-97.59	1264	20240725	3.16	2850	-54.25	20240109	1264	3.16	20240725	54200	-97.59	20230908	1264	3.16	20240725	0.31	N	006740	500	243 억	688815	N	N	1	N	N
11	20240829	150224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1305	-19	5	-1.44	211939022	161982	98.70	1323	1335	1302	1721	927	1324	1308.41	1.48	-34777	1350	1337	1328	1315	1306	1332	1310	244	397	500	820	1	1	46482148	607	-11.55	0.49	12	0.35	-113.00	2654.00	54200	20230908	-97.59	1264	20240725	3.24	2850	-54.21	20240109	1264	3.24	20240725	54200	-97.59	20230908	1264	3.24	20240725	0.31	N	006740	500	243 억	688815	N	N	65	N	N
12	20240829	140225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1311	-13	5	-0.98	193572777	147921	90.13	1323	1335	1302	1721	927	1324	1308.62	1.48	-29514	1350	1337	1328	1315	1306	1332	1310	244	397	500	820	1	1	46482148	609	-11.60	0.49	12	0.32	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.72	2850	-54.00	20240109	1264	3.72	20240725	54200	-97.58	20230908	1264	3.72	20240725	0.31	N	006740	500	243 억	688815	N	N	65	N	N
13	20240829	130225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1311	-13	5	-0.98	157698716	120541	73.45	1323	1335	1302	1721	927	1324	1308.26	1.48	-5341	1350	1337	1328	1315	1306	1332	1310	244	397	500	820	1	1	46482148	609	-11.60	0.49	12	0.26	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.72	2850	-54.00	20240109	1264	3.72	20240725	54200	-97.58	20230908	1264	3.72	20240725	0.31	N	006740	500	243 억	688815	N	N	65	N	N
14	20240829	120222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1314	-10	5	-0.76	149285990	114126	69.54	1323	1335	1302	1721	927	1324	1308.08	1.48	-4557	1350	1337	1328	1315	1306	1332	1310	244	397	500	820	1	1	46482148	611	-11.63	0.50	12	0.25	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.96	2850	-53.89	20240109	1264	3.96	20240725	54200	-97.58	20230908	1264	3.96	20240725	0.31	N	006740	500	243 억	688815	N	N	65	N	N
15	20240829	110226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1315	-9	5	-0.68	140098936	107119	65.27	1323	1335	1302	1721	927	1324	1307.88	1.48	-5004	1350	1337	1328	1315	1306	1332	1310	244	397	500	820	1	1	46482148	611	-11.64	0.50	12	0.23	-113.00	2654.00	54200	20230908	-97.57	1264	20240725	4.03	2850	-53.86	20240109	1264	4.03	20240725	54200	-97.57	20230908	1264	4.03	20240725	0.31	N	006740	500	243 억	688815	N	N	65	N	N
16	20240829	100223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1309	-15	5	-1.13	118072152	90314	55.03	1323	1335	1302	1721	927	1324	1307.35	1.48	-6234	1350	1337	1328	1315	1306	1332	1310	244	397	500	820	1	1	46482148	608	-11.58	0.49	12	0.19	-113.00	2654.00	54200	20230908	-97.58	1264	20240725	3.56	2850	-54.07	20240109	1264	3.56	20240725	54200	-97.58	20230908	1264	3.56	20240725	0.31	N	006740	500	243 억	688815	N	N	65	N	N
17	20240829	090224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1335	11	2	0.83	5456348	4121	2.51	1323	1335	1319	1721	927	1324	1324.03	1.48	-1888	1350	1337	1328	1315	1306	1332	1310	244	397	500	820	1	1	46482148	621	-11.81	0.50	12	0.01	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.62	2850	-53.16	20240109	1264	5.62	20240725	54200	-97.54	20230908	1264	5.62	20240725	0.31	N	006740	500	243 억	688815	N	N	65	N	N
18	20240828	160218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1324	-8	5	-0.60	215864944	162664	83.42	1340	1341	1319	1731	933	1332	1327.06	1.69	-96512	1352	1342	1334	1324	1316	1338	1320	244	399	500	820	1	1	46482148	615	-11.72	0.50	12	0.35	-113.00	2654.00	54200	20230908	-97.56	1264	20240725	4.75	2850	-53.54	20240109	1264	4.75	20240725	54200	-97.56	20230908	1264	4.75	20240725	0.32	N	006740	500	243 억	785067	N	N	65	N	N
19	20240828	150220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1326	-6	5	-0.45	204949731	154415	79.19	1340	1341	1319	1731	933	1332	1327.27	1.69	-96074	1352	1342	1334	1324	1316	1338	1320	244	399	500	820	1	1	46482148	616	-11.73	0.50	12	0.33	-113.00	2654.00	54200	20230908	-97.55	1264	20240725	4.91	2850	-53.47	20240109	1264	4.91	20240725	54200	-97.55	20230908	1264	4.91	20240725	0.32	N	006740	500	243 억	785067	N	N	14	N	N
20	20240828	140220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1327	-5	5	-0.38	183574427	138285	70.92	1340	1341	1319	1731	933	1332	1327.51	1.69	-88603	1352	1342	1334	1324	1316	1338	1320	244	399	500	820	1	1	46482148	617	-11.74	0.50	12	0.30	-113.00	2654.00	54200	20230908	-97.55	1264	20240725	4.98	2850	-53.44	20240109	1264	4.98	20240725	54200	-97.55	20230908	1264	4.98	20240725	0.32	N	006740	500	243 억	785067	N	N	14	N	N
21	20240828	130220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1323	-9	5	-0.68	120049939	90235	46.28	1340	1341	1323	1731	933	1332	1330.41	1.69	-58377	1352	1342	1334	1324	1316	1338	1320	244	399	500	820	1	1	46482148	615	-11.71	0.50	12	0.19	-113.00	2654.00	54200	20230908	-97.56	1264	20240725	4.67	2850	-53.58	20240109	1264	4.67	20240725	54200	-97.56	20230908	1264	4.67	20240725	0.32	N	006740	500	243 억	785067	N	N	14	N	N
22	20240828	120220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1325	-7	5	-0.53	101432580	76175	39.07	1340	1341	1323	1731	933	1332	1331.57	1.69	-48378	1352	1342	1334	1324	1316	1338	1320	244	399	500	820	1	1	46482148	616	-11.73	0.50	12	0.16	-113.00	2654.00	54200	20230908	-97.56	1264	20240725	4.83	2850	-53.51	20240109	1264	4.83	20240725	54200	-97.56	20230908	1264	4.83	20240725	0.32	N	006740	500	243 억	785067	N	N	14	N	N
23	20240828	110220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1329	-3	5	-0.23	60000742	44973	23.06	1340	1341	1327	1731	933	1332	1334.15	1.69	-28418	1352	1342	1334	1324	1316	1338	1320	244	399	500	820	1	1	46482148	618	-11.76	0.50	12	0.10	-113.00	2654.00	54200	20230908	-97.55	1264	20240725	5.14	2850	-53.37	20240109	1264	5.14	20240725	54200	-97.55	20230908	1264	5.14	20240725	0.32	N	006740	500	243 억	785067	N	N	14	N	N
24	20240828	100224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1340	8	2	0.60	42633900	31953	16.39	1340	1341	1327	1731	933	1332	1334.27	1.69	-15624	1352	1342	1334	1324	1316	1338	1320	244	399	500	820	1	1	46482148	623	-11.86	0.50	12	0.07	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	6.01	2850	-52.98	20240109	1264	6.01	20240725	54200	-97.53	20230908	1264	6.01	20240725	0.32	N	006740	500	243 억	785067	N	N	14	N	N
25	20240828	090223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1340	8	2	0.60	2959012	2210	1.13	1340	1341	1336	1731	933	1332	1338.92	1.69	57	1352	1342	1334	1324	1316	1338	1320	244	399	500	820	1	1	46482148	623	-11.86	0.50	12	0.00	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	6.01	2850	-52.98	20240109	1264	6.01	20240725	54200	-97.53	20230908	1264	6.01	20240725	0.32	N	006740	500	243 억	785067	N	N	14	N	N
26	20240827	160220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1332	-8	5	-0.60	254153427	190631	111.49	1342	1344	1326	1742	938	1340	1333.22	1.65	16465	1386	1362	1350	1326	1314	1357	1321	244	402	500	830	1	1	46482148	619	-11.79	0.50	12	0.41	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.38	2850	-53.26	20240109	1264	5.38	20240725	54200	-97.54	20230908	1264	5.38	20240725	0.32	N	006740	500	243 억	768474	N	N	14	N	N
27	20240827	150219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1336	-4	5	-0.30	221773901	166422	97.34	1342	1342	1326	1742	938	1340	1332.60	1.65	825	1386	1362	1350	1326	1314	1357	1321	244	402	500	830	1	1	46482148	621	-11.82	0.50	12	0.36	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.70	2850	-53.12	20240109	1264	5.70	20240725	54200	-97.54	20230908	1264	5.70	20240725	0.32	N	006740	500	243 억	768474	N	N	0	N	N
28	20240827	140219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1331	-9	5	-0.67	185192621	138944	81.26	1342	1342	1326	1742	938	1340	1332.86	1.65	-18148	1386	1362	1350	1326	1314	1357	1321	244	402	500	830	1	1	46482148	619	-11.78	0.50	12	0.30	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.30	2850	-53.30	20240109	1264	5.30	20240725	54200	-97.54	20230908	1264	5.30	20240725	0.32	N	006740	500	243 억	768474	N	N	0	N	N
29	20240827	130220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1329	-11	5	-0.82	152254518	114182	66.78	1342	1342	1326	1742	938	1340	1333.44	1.65	-28971	1386	1362	1350	1326	1314	1357	1321	244	402	500	830	1	1	46482148	618	-11.76	0.50	12	0.25	-113.00	2654.00	54200	20230908	-97.55	1264	20240725	5.14	2850	-53.37	20240109	1264	5.14	20240725	54200	-97.55	20230908	1264	5.14	20240725	0.32	N	006740	500	243 억	768474	N	N	0	N	N
30	20240827	120220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1331	-9	5	-0.67	130946348	98149	57.40	1342	1342	1326	1742	938	1340	1334.16	1.65	-20643	1386	1362	1350	1326	1314	1357	1321	244	402	500	830	1	1	46482148	619	-11.78	0.50	12	0.21	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.30	2850	-53.30	20240109	1264	5.30	20240725	54200	-97.54	20230908	1264	5.30	20240725	0.32	N	006740	500	243 억	768474	N	N	0	N	N
31	20240827	110221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1336	-4	5	-0.30	104028736	77919	45.57	1342	1342	1326	1742	938	1340	1335.09	1.65	-17763	1386	1362	1350	1326	1314	1357	1321	244	402	500	830	1	1	46482148	621	-11.82	0.50	12	0.17	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.70	2850	-53.12	20240109	1264	5.70	20240725	54200	-97.54	20230908	1264	5.70	20240725	0.32	N	006740	500	243 억	768474	N	N	0	N	N
32	20240827	100220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1341	1	2	0.07	67832220	50822	29.72	1342	1342	1326	1742	938	1340	1334.70	1.65	-21447	1386	1362	1350	1326	1314	1357	1321	244	402	500	830	1	1	46482148	623	-11.87	0.51	12	0.11	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	6.09	2850	-52.95	20240109	1264	6.09	20240725	54200	-97.53	20230908	1264	6.09	20240725	0.32	N	006740	500	243 억	768474	N	N	0	N	N
33	20240827	090219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1333	-7	5	-0.52	18854979	14085	8.24	1342	1342	1331	1742	938	1340	1338.66	1.65	-10154	1386	1362	1350	1326	1314	1357	1321	244	402	500	830	1	1	46482148	620	-11.80	0.50	12	0.03	-113.00	2654.00	54200	20230908	-97.54	1264	20240725	5.46	2850	-53.23	20240109	1264	5.46	20240725	54200	-97.54	20230908	1264	5.46	20240725	0.32	N	006740	500	243 억	768474	N	N	0	N	N
34	20240826	160218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1340	-6	5	-0.45	227417525	168355	81.25	1351	1374	1338	1749	943	1346	1350.82	1.65	585	1396	1371	1355	1330	1314	1363	1322	244	403	500	830	1	1	46482148	623	-11.86	0.50	12	0.36	-113.00	2654.00	54200	20230908	-97.53	1264	20240725	6.01	2850	-52.98	20240109	1264	6.01	20240725	54200	-97.53	20230908	1264	6.01	20240725	0.32	N	006740	500	243 억	765951	N	N	0	N	N
35	20240826	150220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1343	-3	5	-0.22	220348960	163075	78.70	1351	1374	1338	1749	943	1346	1351.22	1.65	2316	1396	1371	1355	1330	1314	1363	1322	244	403	500	830	1	1	46482148	624	-11.88	0.51	12	0.35	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.25	2850	-52.88	20240109	1264	6.25	20240725	54200	-97.52	20230908	1264	6.25	20240725	0.32	N	006740	500	243 억	765951	N	N	0	N	N
36	20240826	140220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1345	-1	5	-0.07	177404194	131035	63.24	1351	1374	1338	1749	943	1346	1353.87	1.65	9169	1396	1371	1355	1330	1314	1363	1322	244	403	500	830	1	1	46482148	625	-11.90	0.51	12	0.28	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.41	2850	-52.81	20240109	1264	6.41	20240725	54200	-97.52	20230908	1264	6.41	20240725	0.32	N	006740	500	243 억	765951	N	N	0	N	N
37	20240826	130220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1352	6	2	0.45	166138658	122648	59.19	1351	1374	1338	1749	943	1346	1354.60	1.65	11581	1396	1371	1355	1330	1314	1363	1322	244	403	500	830	1	1	46482148	628	-11.96	0.51	12	0.26	-113.00	2654.00	54200	20230908	-97.51	1264	20240725	6.96	2850	-52.56	20240109	1264	6.96	20240725	54200	-97.51	20230908	1264	6.96	20240725	0.32	N	006740	500	243 억	765951	N	N	0	N	N
38	20240826	120218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1354	8	2	0.59	156965409	115836	55.91	1351	1374	1338	1749	943	1346	1355.07	1.65	11669	1396	1371	1355	1330	1314	1363	1322	244	403	500	830	1	1	46482148	629	-11.98	0.51	12	0.25	-113.00	2654.00	54200	20230908	-97.50	1264	20240725	7.12	2850	-52.49	20240109	1264	7.12	20240725	54200	-97.50	20230908	1264	7.12	20240725	0.32	N	006740	500	243 억	765951	N	N	0	N	N
39	20240826	110220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1352	6	2	0.45	99435579	73041	35.25	1351	1374	1351	1749	943	1346	1361.39	1.65	12394	1396	1371	1355	1330	1314	1363	1322	244	403	500	830	1	1	46482148	628	-11.96	0.51	12	0.16	-113.00	2654.00	54200	20230908	-97.51	1264	20240725	6.96	2850	-52.56	20240109	1264	6.96	20240725	54200	-97.51	20230908	1264	6.96	20240725	0.32	N	006740	500	243 억	765951	N	N	0	N	N
40	20240826	100220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1367	21	2	1.56	63122937	46350	22.37	1351	1374	1351	1749	943	1346	1361.91	1.65	21825	1396	1371	1355	1330	1314	1363	1322	244	403	500	830	1	1	46482148	635	-12.10	0.52	12	0.10	-113.00	2654.00	54200	20230908	-97.48	1264	20240725	8.15	2850	-52.04	20240109	1264	8.15	20240725	54200	-97.48	20230908	1264	8.15	20240725	0.32	N	006740	500	243 억	765951	N	N	0	N	N
41	20240826	090218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1364	18	2	1.34	5779888	4265	2.06	1351	1364	1351	1749	943	1346	1355.41	1.65	2447	1396	1371	1355	1330	1314	1363	1322	244	403	500	830	1	1	46482148	634	-12.07	0.51	12	0.01	-113.00	2654.00	54200	20230908	-97.48	1264	20240725	7.91	2850	-52.14	20240109	1264	7.91	20240725	54200	-97.48	20230908	1264	7.91	20240725	0.32	N	006740	500	243 억	765951	N	N	0	N	N
42	20240823	160220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1346	-17	5	-1.25	275847579	204689	78.88	1372	1380	1339	1771	955	1363	1347.64	1.79	-59662	1441	1401	1382	1342	1323	1392	1333	244	408	500	840	1	1	46482148	626	-11.91	0.51	12	0.44	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.49	2850	-52.77	20240109	1264	6.49	20240725	54200	-97.52	20230908	1264	6.49	20240725	0.39	N	006740	500	243 억	830776	N	N	4	N	N
43	20240823	150220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1345	-18	5	-1.32	259063082	192219	74.08	1372	1380	1339	1771	955	1363	1347.75	1.79	-57783	1441	1401	1382	1342	1323	1392	1333	244	408	500	840	1	1	46482148	625	-11.90	0.51	12	0.41	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.41	2850	-52.81	20240109	1264	6.41	20240725	54200	-97.52	20230908	1264	6.41	20240725	0.39	N	006740	500	243 억	830776	N	N	4	N	N
44	20240823	140220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1344	-19	5	-1.39	207816924	154034	59.36	1372	1380	1342	1771	955	1363	1349.16	1.79	-58069	1441	1401	1382	1342	1323	1392	1333	244	408	500	840	1	1	46482148	625	-11.89	0.51	12	0.33	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.33	2850	-52.84	20240109	1264	6.33	20240725	54200	-97.52	20230908	1264	6.33	20240725	0.39	N	006740	500	243 억	830776	N	N	4	N	N
45	20240823	130218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1349	-14	5	-1.03	182134360	134944	52.00	1372	1380	1342	1771	955	1363	1349.70	1.79	-53112	1441	1401	1382	1342	1323	1392	1333	244	408	500	840	1	1	46482148	627	-11.94	0.51	12	0.29	-113.00	2654.00	54200	20230908	-97.51	1264	20240725	6.72	2850	-52.67	20240109	1264	6.72	20240725	54200	-97.51	20230908	1264	6.72	20240725	0.39	N	006740	500	243 억	830776	N	N	4	N	N
46	20240823	120219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1348	-15	5	-1.10	176443505	130718	50.38	1372	1380	1342	1771	955	1363	1349.80	1.79	-52216	1441	1401	1382	1342	1323	1392	1333	244	408	500	840	1	1	46482148	627	-11.93	0.51	12	0.28	-113.00	2654.00	54200	20230908	-97.51	1264	20240725	6.65	2850	-52.70	20240109	1264	6.65	20240725	54200	-97.51	20230908	1264	6.65	20240725	0.39	N	006740	500	243 억	830776	N	N	4	N	N
47	20240823	110220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1343	-20	5	-1.47	138426846	102522	39.51	1372	1380	1342	1771	955	1363	1350.21	1.79	-52300	1441	1401	1382	1342	1323	1392	1333	244	408	500	840	1	1	46482148	624	-11.88	0.51	12	0.22	-113.00	2654.00	54200	20230908	-97.52	1264	20240725	6.25	2850	-52.88	20240109	1264	6.25	20240725	54200	-97.52	20230908	1264	6.25	20240725	0.39	N	006740	500	243 억	830776	N	N	4	N	N
48	20240823	100219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1348	-15	5	-1.10	101730191	75234	28.99	1372	1380	1345	1771	955	1363	1352.18	1.79	-39141	1441	1401	1382	1342	1323	1392	1333	244	408	500	840	1	1	46482148	627	-11.93	0.51	12	0.16	-113.00	2654.00	54200	20230908	-97.51	1264	20240725	6.65	2850	-52.70	20240109	1264	6.65	20240725	54200	-97.51	20230908	1264	6.65	20240725	0.39	N	006740	500	243 억	830776	N	N	4	N	N
49	20240823	090219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1375	12	2	0.88	3803091	2764	1.07	1372	1380	1372	1771	955	1363	1376.00	1.79	-222	1441	1401	1382	1342	1323	1392	1333	244	408	500	840	1	1	46482148	639	-12.17	0.52	12	0.01	-113.00	2654.00	54200	20230908	-97.46	1264	20240725	8.78	2850	-51.75	20240109	1264	8.78	20240725	54200	-97.46	20230908	1264	8.78	20240725	0.39	N	006740	500	243 억	830776	N	N	4	N	N
50	20240822	160218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1363	-40	5	-2.85	359497740	257553	76.60	1403	1422	1363	1823	983	1403	1395.83	1.90	-54194	1467	1435	1408	1376	1349	1421	1362	244	420	500	860	1	1	46482148	634	-12.06	0.51	12	0.55	-113.00	2654.00	54200	20230908	-97.49	1264	20240725	7.83	2850	-52.18	20240109	1264	7.83	20240725	54200	-97.49	20230908	1264	7.83	20240725	0.38	N	006740	500	243 억	881098	N	N	4	N	N
51	20240822	150219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1385	-18	5	-1.28	303136066	216442	64.37	1403	1422	1381	1823	983	1403	1400.54	1.90	-49987	1467	1435	1408	1376	1349	1421	1362	244	420	500	860	1	1	46482148	644	-12.26	0.52	12	0.47	-113.00	2654.00	54200	20230908	-97.44	1264	20240725	9.57	2850	-51.40	20240109	1264	9.57	20240725	54200	-97.44	20230908	1264	9.57	20240725	0.38	N	006740	500	243 억	881098	N	N	562	N	N
52	20240822	140220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1390	-13	5	-0.93	255932409	182357	54.23	1403	1422	1381	1823	983	1403	1403.47	1.90	-42854	1467	1435	1408	1376	1349	1421	1362	244	420	500	860	1	1	46482148	646	-12.30	0.52	12	0.39	-113.00	2654.00	54200	20230908	-97.44	1264	20240725	9.97	2850	-51.23	20240109	1264	9.97	20240725	54200	-97.44	20230908	1264	9.97	20240725	0.38	N	006740	500	243 억	881098	N	N	562	N	N
53	20240822	130219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1404	1	2	0.07	252215931	179685	53.44	1403	1422	1381	1823	983	1403	1403.66	1.90	-42019	1467	1435	1408	1376	1349	1421	1362	244	420	500	860	1	1	46482148	653	-12.42	0.53	12	0.39	-113.00	2654.00	54200	20230908	-97.41	1264	20240725	11.08	2850	-50.74	20240109	1264	11.08	20240725	54200	-97.41	20230908	1264	11.08	20240725	0.38	N	006740	500	243 억	881098	N	N	562	N	N
54	20240822	120220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1389	-14	5	-1.00	214118398	152244	45.28	1403	1422	1385	1823	983	1403	1406.42	1.90	-23380	1467	1435	1408	1376	1349	1421	1362	244	420	500	860	1	1	46482148	646	-12.29	0.52	12	0.33	-113.00	2654.00	54200	20230908	-97.44	1264	20240725	9.89	2850	-51.26	20240109	1264	9.89	20240725	54200	-97.44	20230908	1264	9.89	20240725	0.38	N	006740	500	243 억	881098	N	N	562	N	N
55	20240822	110218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1401	-2	5	-0.14	179106728	127099	37.80	1403	1422	1399	1823	983	1403	1409.19	1.90	-6442	1467	1435	1408	1376	1349	1421	1362	244	420	500	860	1	1	46482148	651	-12.40	0.53	12	0.27	-113.00	2654.00	54200	20230908	-97.42	1264	20240725	10.84	2850	-50.84	20240109	1264	10.84	20240725	54200	-97.42	20230908	1264	10.84	20240725	0.38	N	006740	500	243 억	881098	N	N	562	N	N
56	20240822	100220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1409	6	2	0.43	97727172	69202	20.58	1403	1422	1399	1823	983	1403	1412.20	1.90	22024	1467	1435	1408	1376	1349	1421	1362	244	420	500	860	1	1	46482148	655	-12.47	0.53	12	0.15	-113.00	2654.00	54200	20230908	-97.40	1264	20240725	11.47	2850	-50.56	20240109	1264	11.47	20240725	54200	-97.40	20230908	1264	11.47	20240725	0.38	N	006740	500	243 억	881098	N	N	562	N	N
57	20240822	090218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1409	6	2	0.43	1000889	711	0.21	1403	1413	1403	1823	983	1403	1407.72	1.90	178	1467	1435	1408	1376	1349	1421	1362	244	420	500	860	1	1	46482148	655	-12.47	0.53	12	0.00	-113.00	2654.00	54200	20230908	-97.40	1264	20240725	11.47	2850	-50.56	20240109	1264	11.47	20240725	54200	-97.40	20230908	1264	11.47	20240725	0.38	N	006740	500	243 억	881098	N	N	562	N	N
58	20240821	160219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1403	-17	5	-1.20	470770581	336114	190.73	1421	1440	1381	1846	994	1420	1400.61	1.97	-39961	1463	1441	1425	1403	1387	1452	1414	244	426	500	880	1	1	46482148	652	-12.42	0.53	12	0.72	-113.00	2654.00	54200	20230908	-97.41	1264	20240725	11.00	2850	-50.77	20240109	1264	11.00	20240725	54200	-97.41	20230908	1264	11.00	20240725	0.37	N	006740	500	243 억	913905	N	N	562	N	N
59	20240821	150220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1397	-23	5	-1.62	451664666	322513	183.01	1421	1440	1381	1846	994	1420	1400.45	1.97	-46698	1463	1441	1425	1403	1387	1452	1414	244	426	500	880	1	1	46482148	649	-12.36	0.53	12	0.69	-113.00	2654.00	54200	20230908	-97.42	1264	20240725	10.52	2850	-50.98	20240109	1264	10.52	20240725	54200	-97.42	20230908	1264	10.52	20240725	0.37	N	006740	500	243 억	913905	N	N	38	N	N
60	20240821	140216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1400	-20	5	-1.41	415070706	296374	168.18	1421	1440	1381	1846	994	1420	1400.50	1.97	-56617	1463	1441	1425	1403	1387	1452	1414	244	426	500	880	1	1	46482148	651	-12.39	0.53	12	0.64	-113.00	2654.00	54200	20230908	-97.42	1264	20240725	10.76	2850	-50.88	20240109	1264	10.76	20240725	54200	-97.42	20230908	1264	10.76	20240725	0.37	N	006740	500	243 억	913905	N	N	38	N	N
61	20240821	130218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1404	-16	5	-1.13	387193901	276442	156.87	1421	1440	1381	1846	994	1420	1400.63	1.97	-56765	1463	1441	1425	1403	1387	1452	1414	244	426	500	880	1	1	46482148	653	-12.42	0.53	12	0.59	-113.00	2654.00	54200	20230908	-97.41	1264	20240725	11.08	2850	-50.74	20240109	1264	11.08	20240725	54200	-97.41	20230908	1264	11.08	20240725	0.37	N	006740	500	243 억	913905	N	N	38	N	N
62	20240821	120221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1388	-32	5	-2.25	347501387	247966	140.71	1421	1440	1381	1846	994	1420	1401.41	1.97	-73567	1463	1441	1425	1403	1387	1452	1414	244	426	500	880	1	1	46482148	645	-12.28	0.52	12	0.53	-113.00	2654.00	54200	20230908	-97.44	1264	20240725	9.81	2850	-51.30	20240109	1264	9.81	20240725	54200	-97.44	20230908	1264	9.81	20240725	0.37	N	006740	500	243 억	913905	N	N	38	N	N
63	20240821	110218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1390	-30	5	-2.11	280492695	199597	113.26	1421	1440	1390	1846	994	1420	1405.30	1.97	-76110	1463	1441	1425	1403	1387	1452	1414	244	426	500	880	1	1	46482148	646	-12.30	0.52	12	0.43	-113.00	2654.00	54200	20230908	-97.44	1264	20240725	9.97	2850	-51.23	20240109	1264	9.97	20240725	54200	-97.44	20230908	1264	9.97	20240725	0.37	N	006740	500	243 억	913905	N	N	38	N	N
64	20240821	100220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1404	-16	5	-1.13	171272945	121500	68.94	1421	1440	1399	1846	994	1420	1409.65	1.97	-33835	1463	1441	1425	1403	1387	1452	1414	244	426	500	880	1	1	46482148	653	-12.42	0.53	12	0.26	-113.00	2654.00	54200	20230908	-97.41	1264	20240725	11.08	2850	-50.74	20240109	1264	11.08	20240725	54200	-97.41	20230908	1264	11.08	20240725	0.37	N	006740	500	243 억	913905	N	N	38	N	N
65	20240821	090217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1418	-2	5	-0.14	6924116	4877	2.77	1421	1421	1418	1846	994	1420	1419.75	1.97	-4662	1463	1441	1425	1403	1387	1452	1414	244	426	500	880	1	1	46482148	659	-12.55	0.53	12	0.01	-113.00	2654.00	54200	20230908	-97.38	1264	20240725	12.18	2850	-50.25	20240109	1264	12.18	20240725	54200	-97.38	20230908	1264	12.18	20240725	0.37	N	006740	500	243 억	913905	N	N	38	N	N
66	20240820	160216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1420	11	2	0.78	251186204	175916	65.62	1410	1447	1409	1831	987	1409	1427.93	1.83	63097	1465	1437	1422	1394	1379	1429	1386	244	422	500	870	1	1	46482148	660	-12.57	0.54	12	0.38	-113.00	2654.00	54200	20230908	-97.38	1264	20240725	12.34	2850	-50.18	20240109	1264	12.34	20240725	54200	-97.38	20230908	1264	12.34	20240725	0.33	N	006740	500	243 억	850686	N	N	38	N	N
67	20240820	150219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1421	12	2	0.85	196561953	137589	51.33	1410	1447	1409	1831	987	1409	1428.62	1.83	43581	1465	1437	1422	1394	1379	1429	1386	244	422	500	870	1	1	46482148	661	-12.58	0.54	12	0.30	-113.00	2654.00	54200	20230908	-97.38	1264	20240725	12.42	2850	-50.14	20240109	1264	12.42	20240725	54200	-97.38	20230908	1264	12.42	20240725	0.33	N	006740	500	243 억	850686	N	N	47	N	N
68	20240820	140218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1425	16	2	1.14	170082443	119013	44.40	1410	1447	1409	1831	987	1409	1429.11	1.83	40758	1465	1437	1422	1394	1379	1429	1386	244	422	500	870	1	1	46482148	662	-12.61	0.54	12	0.26	-113.00	2654.00	54200	20230908	-97.37	1264	20240725	12.74	2850	-50.00	20240109	1264	12.74	20240725	54200	-97.37	20230908	1264	12.74	20240725	0.33	N	006740	500	243 억	850686	N	N	47	N	N
69	20240820	130217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1428	19	2	1.35	161796800	113202	42.23	1410	1447	1409	1831	987	1409	1429.28	1.83	39843	1465	1437	1422	1394	1379	1429	1386	244	422	500	870	1	1	46482148	664	-12.64	0.54	12	0.24	-113.00	2654.00	54200	20230908	-97.37	1264	20240725	12.97	2850	-49.89	20240109	1264	12.97	20240725	54200	-97.37	20230908	1264	12.97	20240725	0.33	N	006740	500	243 억	850686	N	N	47	N	N
70	20240820	120217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1427	18	2	1.28	153367856	107282	40.02	1410	1447	1409	1831	987	1409	1429.58	1.83	41120	1465	1437	1422	1394	1379	1429	1386	244	422	500	870	1	1	46482148	663	-12.63	0.54	12	0.23	-113.00	2654.00	54200	20230908	-97.37	1264	20240725	12.90	2850	-49.93	20240109	1264	12.90	20240725	54200	-97.37	20230908	1264	12.90	20240725	0.33	N	006740	500	243 억	850686	N	N	47	N	N
71	20240820	110218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1430	21	2	1.49	139639145	97642	36.42	1410	1447	1409	1831	987	1409	1430.11	1.83	39536	1465	1437	1422	1394	1379	1429	1386	244	422	500	870	1	1	46482148	665	-12.65	0.54	12	0.21	-113.00	2654.00	54200	20230908	-97.36	1264	20240725	13.13	2850	-49.82	20240109	1264	13.13	20240725	54200	-97.36	20230908	1264	13.13	20240725	0.33	N	006740	500	243 억	850686	N	N	47	N	N
72	20240820	100217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1430	21	2	1.49	123054938	86030	32.09	1410	1447	1409	1831	987	1409	1430.37	1.83	43758	1465	1437	1422	1394	1379	1429	1386	244	422	500	870	1	1	46482148	665	-12.65	0.54	12	0.19	-113.00	2654.00	54200	20230908	-97.36	1264	20240725	13.13	2850	-49.82	20240109	1264	13.13	20240725	54200	-97.36	20230908	1264	13.13	20240725	0.33	N	006740	500	243 억	850686	N	N	47	N	N
73	20240820	090217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1418	9	2	0.64	3901498	2767	1.03	1410	1418	1410	1831	987	1409	1410.01	1.83	208	1465	1437	1422	1394	1379	1429	1386	244	422	500	870	1	1	46482148	659	-12.55	0.53	12	0.01	-113.00	2654.00	54200	20230908	-97.38	1264	20240725	12.18	2850	-50.25	20240109	1264	12.18	20240725	54200	-97.38	20230908	1264	12.18	20240725	0.33	N	006740	500	243 억	850686	N	N	47	N	N
74	20240819	160216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1409	-24	5	-1.67	379088342	267334	64.71	1435	1450	1407	1862	1004	1433	1418.11	1.99	-71385	1520	1476	1451	1407	1382	1464	1395	244	429	500	880	1	1	46482148	655	-12.47	0.53	12	0.58	-113.00	2654.00	54200	20230908	-97.40	1264	20240725	11.47	2850	-50.56	20240109	1264	11.47	20240725	54200	-97.40	20230908	1264	11.47	20240725	0.31	N	006740	500	243 억	925481	N	N	47	N	N
75	20240819	150216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1414	-19	5	-1.33	324765959	228779	55.38	1435	1450	1410	1862	1004	1433	1419.56	1.99	-65328	1520	1476	1451	1407	1382	1464	1395	244	429	500	880	1	1	46482148	657	-12.51	0.53	12	0.49	-113.00	2654.00	54200	20230908	-97.39	1264	20240725	11.87	2850	-50.39	20240109	1264	11.87	20240725	54200	-97.39	20230908	1264	11.87	20240725	0.31	N	006740	500	243 억	925481	N	N	70	N	N
76	20240819	140217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1418	-15	5	-1.05	254803469	179241	43.38	1435	1450	1412	1862	1004	1433	1421.57	1.99	-36498	1520	1476	1451	1407	1382	1464	1395	244	429	500	880	1	1	46482148	659	-12.55	0.53	12	0.39	-113.00	2654.00	54200	20230908	-97.38	1264	20240725	12.18	2850	-50.25	20240109	1264	12.18	20240725	54200	-97.38	20230908	1264	12.18	20240725	0.31	N	006740	500	243 억	925481	N	N	70	N	N
77	20240819	130218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1419	-14	5	-0.98	200486695	140878	34.10	1435	1450	1415	1862	1004	1433	1423.12	1.99	-15559	1520	1476	1451	1407	1382	1464	1395	244	429	500	880	1	1	46482148	660	-12.56	0.53	12	0.30	-113.00	2654.00	54200	20230908	-97.38	1264	20240725	12.26	2850	-50.21	20240109	1264	12.26	20240725	54200	-97.38	20230908	1264	12.26	20240725	0.31	N	006740	500	243 억	925481	N	N	70	N	N
78	20240819	120217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1420	-13	5	-0.91	171938758	120767	29.23	1435	1450	1415	1862	1004	1433	1423.72	1.99	-14302	1520	1476	1451	1407	1382	1464	1395	244	429	500	880	1	1	46482148	660	-12.57	0.54	12	0.26	-113.00	2654.00	54200	20230908	-97.38	1264	20240725	12.34	2850	-50.18	20240109	1264	12.34	20240725	54200	-97.38	20230908	1264	12.34	20240725	0.31	N	006740	500	243 억	925481	N	N	70	N	N
79	20240819	110216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1422	-11	5	-0.77	148078596	103962	25.16	1435	1450	1415	1862	1004	1433	1424.35	1.99	-14321	1520	1476	1451	1407	1382	1464	1395	244	429	500	880	1	1	46482148	661	-12.58	0.54	12	0.22	-113.00	2654.00	54200	20230908	-97.38	1264	20240725	12.50	2850	-50.11	20240109	1264	12.50	20240725	54200	-97.38	20230908	1264	12.50	20240725	0.31	N	006740	500	243 억	925481	N	N	70	N	N
80	20240819	100217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1430	-3	5	-0.21	103063361	72261	17.49	1435	1450	1419	1862	1004	1433	1426.27	1.99	-1913	1520	1476	1451	1407	1382	1464	1395	244	429	500	880	1	1	46482148	665	-12.65	0.54	12	0.16	-113.00	2654.00	54200	20230908	-97.36	1264	20240725	13.13	2850	-49.82	20240109	1264	13.13	20240725	54200	-97.36	20230908	1264	13.13	20240725	0.31	N	006740	500	243 억	925481	N	N	70	N	N
81	20240819	090216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1447	14	2	0.98	9113107	6308	1.53	1435	1450	1435	1862	1004	1433	1444.69	1.99	-4286	1520	1476	1451	1407	1382	1464	1395	244	429	500	880	1	1	46482148	673	-12.81	0.55	12	0.01	-113.00	2654.00	54200	20230908	-97.33	1264	20240725	14.48	2850	-49.23	20240109	1264	14.48	20240725	54200	-97.33	20230908	1264	14.48	20240725	0.31	N	006740	500	243 억	925481	N	N	70	N	N
82	20240816	160214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1433	-31	5	-2.12	594951496	412095	173.50	1495	1495	1426	1903	1025	1464	1443.76	2.27	-134901	1512	1487	1471	1446	1430	1500	1459	244	439	500	900	1	1	46482148	666	-12.68	0.54	12	0.89	-113.00	2654.00	54200	20230908	-97.36	1264	20240725	13.37	2850	-49.72	20240109	1264	13.37	20240725	54200	-97.36	20230908	1264	13.37	20240725	0.29	N	006740	500	243 억	1056001	N	N	70	N	N
83	20240816	150217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1440	-24	5	-1.64	556089843	384988	162.08	1495	1495	1426	1903	1025	1464	1444.43	2.27	-126716	1512	1487	1471	1446	1430	1500	1459	244	439	500	900	1	1	46482148	669	-12.74	0.54	12	0.83	-113.00	2654.00	54200	20230908	-97.34	1264	20240725	13.92	2850	-49.47	20240109	1264	13.92	20240725	54200	-97.34	20230908	1264	13.92	20240725	0.29	N	006740	500	243 억	1056001	N	N	5	N	N
84	20240816	140217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1429	-35	5	-2.39	452156138	312437	131.54	1495	1495	1426	1903	1025	1464	1447.19	2.27	-115150	1512	1487	1471	1446	1430	1500	1459	244	439	500	900	1	1	46482148	664	-12.65	0.54	12	0.67	-113.00	2654.00	54200	20230908	-97.36	1264	20240725	13.05	2850	-49.86	20240109	1264	13.05	20240725	54200	-97.36	20230908	1264	13.05	20240725	0.29	N	006740	500	243 억	1056001	N	N	5	N	N
85	20240816	130219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1442	-22	5	-1.50	311428685	214371	90.25	1495	1495	1440	1903	1025	1464	1452.76	2.27	-67812	1512	1487	1471	1446	1430	1500	1459	244	439	500	900	1	1	46482148	670	-12.76	0.54	12	0.46	-113.00	2654.00	54200	20230908	-97.34	1264	20240725	14.08	2850	-49.40	20240109	1264	14.08	20240725	54200	-97.34	20230908	1264	14.08	20240725	0.29	N	006740	500	243 억	1056001	N	N	5	N	N
86	20240816	120217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1453	-11	5	-0.75	228953715	157396	66.27	1495	1495	1440	1903	1025	1464	1454.63	2.27	-24442	1512	1487	1471	1446	1430	1500	1459	244	439	500	900	1	1	46482148	675	-12.86	0.55	12	0.34	-113.00	2654.00	54200	20230908	-97.32	1264	20240725	14.95	2850	-49.02	20240109	1264	14.95	20240725	54200	-97.32	20230908	1264	14.95	20240725	0.29	N	006740	500	243 억	1056001	N	N	5	N	N
87	20240816	110216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1451	-13	5	-0.89	216604667	148901	62.69	1495	1495	1440	1903	1025	1464	1454.69	2.27	-22305	1512	1487	1471	1446	1430	1500	1459	244	439	500	900	1	1	46482148	674	-12.84	0.55	12	0.32	-113.00	2654.00	54200	20230908	-97.32	1264	20240725	14.79	2850	-49.09	20240109	1264	14.79	20240725	54200	-97.32	20230908	1264	14.79	20240725	0.29	N	006740	500	243 억	1056001	N	N	5	N	N
88	20240816	100215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1463	-1	5	-0.07	132868171	91308	38.44	1495	1495	1440	1903	1025	1464	1455.16	2.27	-21246	1512	1487	1471	1446	1430	1500	1459	244	439	500	900	1	1	46482148	680	-12.95	0.55	12	0.20	-113.00	2654.00	54200	20230908	-97.30	1264	20240725	15.74	2850	-48.67	20240109	1264	15.74	20240725	54200	-97.30	20230908	1264	15.74	20240725	0.29	N	006740	500	243 억	1056001	N	N	5	N	N
89	20240816	090216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1482	18	2	1.23	5231393	3508	1.48	1495	1495	1482	1903	1025	1464	1491.28	2.27	-830	1512	1487	1471	1446	1430	1500	1459	244	439	500	900	1	1	46482148	689	-13.12	0.56	12	0.01	-113.00	2654.00	54200	20230908	-97.27	1264	20240725	17.25	2850	-48.00	20240109	1264	17.25	20240725	54200	-97.27	20230908	1264	17.25	20240725	0.29	N	006740	500	243 억	1056001	N	N	5	N	N
90	20240814	160217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1464	23	2	1.60	350080524	236749	53.89	1455	1496	1455	1873	1009	1441	1478.71	2.14	59867	1571	1505	1471	1405	1371	1489	1389	244	432	500	890	1	1	46482148	680	-12.96	0.55	12	0.51	-113.00	2654.00	54200	20230908	-97.30	1264	20240725	15.82	2850	-48.63	20240109	1264	15.82	20240725	54200	-97.30	20230908	1264	15.82	20240725	0.29	N	006740	500	243 억	995364	N	N	5	N	N
91	20240814	150217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1471	30	2	2.08	309056810	208817	47.54	1455	1496	1455	1873	1009	1441	1480.04	2.14	48692	1571	1505	1471	1405	1371	1489	1389	244	432	500	890	1	1	46482148	684	-13.02	0.55	12	0.45	-113.00	2654.00	54200	20230908	-97.29	1264	20240725	16.38	2850	-48.39	20240109	1264	16.38	20240725	54200	-97.29	20230908	1264	16.38	20240725	0.29	N	006740	500	243 억	995364	N	N	12	N	N
92	20240814	140218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1478	37	2	2.57	260928511	176086	40.08	1455	1496	1455	1873	1009	1441	1481.83	2.14	46302	1571	1505	1471	1405	1371	1489	1389	244	432	500	890	1	1	46482148	687	-13.08	0.56	12	0.38	-113.00	2654.00	54200	20230908	-97.27	1264	20240725	16.93	2850	-48.14	20240109	1264	16.93	20240725	54200	-97.27	20230908	1264	16.93	20240725	0.29	N	006740	500	243 억	995364	N	N	12	N	N
93	20240814	130217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1479	38	2	2.64	231123757	155887	35.49	1455	1496	1455	1873	1009	1441	1482.64	2.14	41462	1571	1505	1471	1405	1371	1489	1389	244	432	500	890	1	1	46482148	687	-13.09	0.56	12	0.34	-113.00	2654.00	54200	20230908	-97.27	1264	20240725	17.01	2850	-48.11	20240109	1264	17.01	20240725	54200	-97.27	20230908	1264	17.01	20240725	0.29	N	006740	500	243 억	995364	N	N	12	N	N
94	20240814	120217	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1479	38	2	2.64	212987638	143642	32.70	1455	1496	1455	1873	1009	1441	1482.77	2.14	46431	1571	1505	1471	1405	1371	1489	1389	244	432	500	890	1	1	46482148	687	-13.09	0.56	12	0.31	-113.00	2654.00	54200	20230908	-97.27	1264	20240725	17.01	2850	-48.11	20240109	1264	17.01	20240725	54200	-97.27	20230908	1264	17.01	20240725	0.29	N	006740	500	243 억	995364	N	N	12	N	N
95	20240814	110216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1488	47	2	3.26	146353135	98616	22.45	1455	1496	1455	1873	1009	1441	1484.07	2.14	44743	1571	1505	1471	1405	1371	1489	1389	244	432	500	890	1	1	46482148	692	-13.17	0.56	12	0.21	-113.00	2654.00	54200	20230908	-97.25	1264	20240725	17.72	2850	-47.79	20240109	1264	17.72	20240725	54200	-97.25	20230908	1264	17.72	20240725	0.29	N	006740	500	243 억	995364	N	N	12	N	N
96	20240814	100215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1492	51	2	3.54	119403006	80498	18.32	1455	1496	1455	1873	1009	1441	1483.31	2.14	45390	1571	1505	1471	1405	1371	1489	1389	244	432	500	890	1	1	46482148	694	-13.20	0.56	12	0.17	-113.00	2654.00	54200	20230908	-97.25	1264	20240725	18.04	2850	-47.65	20240109	1264	18.04	20240725	54200	-97.25	20230908	1264	18.04	20240725	0.29	N	006740	500	243 억	995364	N	N	12	N	N
97	20240814	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1479	38	2	2.64	16137427	10994	2.50	1455	1480	1455	1873	1009	1441	1467.85	2.14	-1459	1571	1505	1471	1405	1371	1489	1389	244	432	500	890	1	1	46482148	687	-13.09	0.56	12	0.02	-113.00	2654.00	54200	20230908	-97.27	1264	20240725	17.01	2850	-48.11	20240109	1264	17.01	20240725	54200	-97.27	20230908	1264	17.01	20240725	0.29	N	006740	500	243 억	995364	N	N	12	N	N
98	20240813	160215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1441	-69	5	-4.57	631622715	430279	111.85	1530	1537	1437	1963	1057	1510	1468.08	2.45	-147954	1581	1545	1508	1472	1435	1563	1490	244	453	500	930	1	1	46482148	670	-12.75	0.54	12	0.93	-113.00	2654.00	54200	20230908	-97.34	1264	20240725	14.00	2850	-49.44	20240109	1264	14.00	20240725	54200	-97.34	20230908	1264	14.00	20240725	0.25	N	006740	500	243 억	1137020	N	N	12	N	N
99	20240813	150215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1456	-54	5	-3.58	489992671	332234	86.36	1530	1537	1448	1963	1057	1510	1474.84	2.45	-92011	1581	1545	1508	1472	1435	1563	1490	244	453	500	930	1	1	46482148	677	-12.88	0.55	12	0.71	-113.00	2654.00	54200	20230908	-97.31	1264	20240725	15.19	2850	-48.91	20240109	1264	15.19	20240725	54200	-97.31	20230908	1264	15.19	20240725	0.25	N	006740	500	243 억	1137020	N	N	6	N	N
100	20240813	140214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1455	-55	5	-3.64	457237101	309719	80.51	1530	1537	1448	1963	1057	1510	1476.30	2.45	-88629	1581	1545	1508	1472	1435	1563	1490	244	453	500	930	1	1	46482148	676	-12.88	0.55	12	0.67	-113.00	2654.00	54200	20230908	-97.32	1264	20240725	15.11	2850	-48.95	20240109	1264	15.11	20240725	54200	-97.32	20230908	1264	15.11	20240725	0.25	N	006740	500	243 억	1137020	N	N	6	N	N
101	20240813	130216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1461	-49	5	-3.25	413949978	279930	72.77	1530	1537	1448	1963	1057	1510	1478.76	2.45	-78297	1581	1545	1508	1472	1435	1563	1490	244	453	500	930	1	1	46482148	679	-12.93	0.55	12	0.60	-113.00	2654.00	54200	20230908	-97.30	1264	20240725	15.59	2850	-48.74	20240109	1264	15.59	20240725	54200	-97.30	20230908	1264	15.59	20240725	0.25	N	006740	500	243 억	1137020	N	N	6	N	N
102	20240813	120215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1460	-50	5	-3.31	390814238	264110	68.65	1530	1537	1448	1963	1057	1510	1479.74	2.45	-71035	1581	1545	1508	1472	1435	1563	1490	244	453	500	930	1	1	46482148	679	-12.92	0.55	12	0.57	-113.00	2654.00	54200	20230908	-97.31	1264	20240725	15.51	2850	-48.77	20240109	1264	15.51	20240725	54200	-97.31	20230908	1264	15.51	20240725	0.25	N	006740	500	243 억	1137020	N	N	6	N	N
103	20240813	110214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1480	-30	5	-1.99	288322536	193769	50.37	1530	1537	1451	1963	1057	1510	1487.97	2.45	-45769	1581	1545	1508	1472	1435	1563	1490	244	453	500	930	1	1	46482148	688	-13.10	0.56	12	0.42	-113.00	2654.00	54200	20230908	-97.27	1264	20240725	17.09	2850	-48.07	20240109	1264	17.09	20240725	54200	-97.27	20230908	1264	17.09	20240725	0.25	N	006740	500	243 억	1137020	N	N	6	N	N
104	20240813	100214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1470	-40	5	-2.65	190108353	126797	32.96	1530	1537	1451	1963	1057	1510	1499.31	2.45	-54109	1581	1545	1508	1472	1435	1563	1490	244	453	500	930	1	1	46482148	683	-13.01	0.55	12	0.27	-113.00	2654.00	54200	20230908	-97.29	1264	20240725	16.30	2850	-48.42	20240109	1264	16.30	20240725	54200	-97.29	20230908	1264	16.30	20240725	0.25	N	006740	500	243 억	1137020	N	N	6	N	N
105	20240813	090214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1535	25	2	1.66	20962879	13706	3.56	1530	1535	1522	1963	1057	1510	1529.47	2.45	-10216	1581	1545	1508	1472	1435	1563	1490	244	453	500	930	1	1	46482148	714	-13.58	0.58	12	0.03	-113.00	2654.00	54200	20230908	-97.17	1264	20240725	21.44	2850	-46.14	20240109	1264	21.44	20240725	54200	-97.17	20230908	1264	21.44	20240725	0.25	N	006740	500	243 억	1137020	N	N	6	N	N
106	20240812	160213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1510	31	2	2.10	580258292	381344	71.37	1476	1544	1471	1922	1036	1479	1521.68	2.37	29524	1567	1522	1491	1446	1415	1545	1469	244	443	500	910	1	1	46482148	702	-13.36	0.57	12	0.82	-113.00	2654.00	54200	20230908	-97.21	1264	20240725	19.46	2850	-47.02	20240109	1264	19.46	20240725	54200	-97.21	20230908	1264	19.46	20240725	0.26	N	006740	500	243 억	1103034	N	N	6	N	N
107	20240812	150215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1512	33	2	2.23	554393883	364231	68.17	1476	1544	1471	1922	1036	1479	1522.09	2.37	36428	1567	1522	1491	1446	1415	1545	1469	244	443	500	910	1	1	46482148	703	-13.38	0.57	12	0.78	-113.00	2654.00	54200	20230908	-97.21	1264	20240725	19.62	2850	-46.95	20240109	1264	19.62	20240725	54200	-97.21	20230908	1264	19.62	20240725	0.26	N	006740	500	243 억	1103034	N	N	0	N	N
108	20240812	140214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1509	30	2	2.03	513077747	336858	63.04	1476	1544	1471	1922	1036	1479	1523.13	2.37	44428	1567	1522	1491	1446	1415	1545	1469	244	443	500	910	1	1	46482148	701	-13.35	0.57	12	0.72	-113.00	2654.00	54200	20230908	-97.22	1264	20240725	19.38	2850	-47.05	20240109	1264	19.38	20240725	54200	-97.22	20230908	1264	19.38	20240725	0.26	N	006740	500	243 억	1103034	N	N	0	N	N
109	20240812	130212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1516	37	2	2.50	461522529	302777	56.67	1476	1544	1471	1922	1036	1479	1524.30	2.37	44605	1567	1522	1491	1446	1415	1545	1469	244	443	500	910	1	1	46482148	705	-13.42	0.57	12	0.65	-113.00	2654.00	54200	20230908	-97.20	1264	20240725	19.94	2850	-46.81	20240109	1264	19.94	20240725	54200	-97.20	20230908	1264	19.94	20240725	0.26	N	006740	500	243 억	1103034	N	N	0	N	N
110	20240812	120214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1531	52	2	3.52	419524415	275297	51.52	1476	1544	1471	1922	1036	1479	1523.90	2.37	51845	1567	1522	1491	1446	1415	1545	1469	244	443	500	910	1	1	46482148	712	-13.55	0.58	12	0.59	-113.00	2654.00	54200	20230908	-97.18	1264	20240725	21.12	2850	-46.28	20240109	1264	21.12	20240725	54200	-97.18	20230908	1264	21.12	20240725	0.26	N	006740	500	243 억	1103034	N	N	0	N	N
111	20240812	110212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1538	59	2	3.99	357992921	235196	44.02	1476	1544	1471	1922	1036	1479	1522.11	2.37	55726	1567	1522	1491	1446	1415	1545	1469	244	443	500	910	1	1	46482148	715	-13.61	0.58	12	0.51	-113.00	2654.00	54200	20230908	-97.16	1264	20240725	21.68	2850	-46.04	20240109	1264	21.68	20240725	54200	-97.16	20230908	1264	21.68	20240725	0.26	N	006740	500	243 억	1103034	N	N	0	N	N
112	20240812	100212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1521	42	2	2.84	155678187	103401	19.35	1476	1523	1471	1922	1036	1479	1505.58	2.37	29523	1567	1522	1491	1446	1415	1545	1469	244	443	500	910	1	1	46482148	707	-13.46	0.57	12	0.22	-113.00	2654.00	54200	20230908	-97.19	1264	20240725	20.33	2850	-46.63	20240109	1264	20.33	20240725	54200	-97.19	20230908	1264	20.33	20240725	0.26	N	006740	500	243 억	1103034	N	N	0	N	N
113	20240812	090211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1473	-6	5	-0.41	20512402	13906	2.60	1476	1484	1472	1922	1036	1479	1475.07	2.37	1493	1567	1522	1491	1446	1415	1545	1469	244	443	500	910	1	1	46482148	685	-13.04	0.56	12	0.03	-113.00	2654.00	54200	20230908	-97.28	1264	20240725	16.53	2850	-48.32	20240109	1264	16.53	20240725	54200	-97.28	20230908	1264	16.53	20240725	0.26	N	006740	500	243 억	1103034	N	N	0	N	N
114	20240809	160211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1479	18	2	1.23	771916315	513300	99.56	1460	1536	1460	1899	1023	1461	1503.99	2.13	108506	1535	1498	1473	1436	1411	1485	1423	244	438	500	900	1	1	46482148	687	-13.09	0.56	12	1.10	-113.00	2654.00	54200	20230908	-97.27	1264	20240725	17.01	2850	-48.11	20240109	1264	17.01	20240725	54200	-97.27	20230908	1264	17.01	20240725	0.23	N	006740	500	243 억	991246	N	N	0	N	N
115	20240809	150215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1494	33	2	2.26	715709092	475492	92.23	1460	1536	1460	1899	1023	1461	1505.20	2.13	108332	1535	1498	1473	1436	1411	1485	1423	244	438	500	900	1	1	46482148	694	-13.22	0.56	12	1.02	-113.00	2654.00	54200	20230908	-97.24	1264	20240725	18.20	2850	-47.58	20240109	1264	18.20	20240725	54200	-97.24	20230908	1264	18.20	20240725	0.23	N	006740	500	243 억	991246	N	N	0	N	N
116	20240809	140214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1490	29	2	1.98	614820299	408076	79.15	1460	1536	1460	1899	1023	1461	1506.64	2.13	95538	1535	1498	1473	1436	1411	1485	1423	244	438	500	900	1	1	46482148	693	-13.19	0.56	12	0.88	-113.00	2654.00	54200	20230908	-97.25	1264	20240725	17.88	2850	-47.72	20240109	1264	17.88	20240725	54200	-97.25	20230908	1264	17.88	20240725	0.23	N	006740	500	243 억	991246	N	N	0	N	N
117	20240809	130214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1505	44	2	3.01	551041943	365635	70.92	1460	1536	1460	1899	1023	1461	1507.09	2.13	115508	1535	1498	1473	1436	1411	1485	1423	244	438	500	900	1	1	46482148	700	-13.32	0.57	12	0.79	-113.00	2654.00	54200	20230908	-97.22	1264	20240725	19.07	2850	-47.19	20240109	1264	19.07	20240725	54200	-97.22	20230908	1264	19.07	20240725	0.23	N	006740	500	243 억	991246	N	N	0	N	N
118	20240809	120213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1508	47	2	3.22	519927856	344962	66.91	1460	1536	1460	1899	1023	1461	1507.21	2.13	116121	1535	1498	1473	1436	1411	1485	1423	244	438	500	900	1	1	46482148	701	-13.35	0.57	12	0.74	-113.00	2654.00	54200	20230908	-97.22	1264	20240725	19.30	2850	-47.09	20240109	1264	19.30	20240725	54200	-97.22	20230908	1264	19.30	20240725	0.23	N	006740	500	243 억	991246	N	N	0	N	N
119	20240809	110210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1513	52	2	3.56	473335268	314086	60.92	1460	1536	1460	1899	1023	1461	1507.03	2.13	114397	1535	1498	1473	1436	1411	1485	1423	244	438	500	900	1	1	46482148	703	-13.39	0.57	12	0.68	-113.00	2654.00	54200	20230908	-97.21	1264	20240725	19.70	2850	-46.91	20240109	1264	19.70	20240725	54200	-97.21	20230908	1264	19.70	20240725	0.23	N	006740	500	243 억	991246	N	N	0	N	N
120	20240809	100216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1525	64	2	4.38	369325314	245440	47.61	1460	1536	1460	1899	1023	1461	1504.76	2.13	115768	1535	1498	1473	1436	1411	1485	1423	244	438	500	900	1	1	46482148	709	-13.50	0.57	12	0.53	-113.00	2654.00	54200	20230908	-97.19	1264	20240725	20.65	2850	-46.49	20240109	1264	20.65	20240725	54200	-97.19	20230908	1264	20.65	20240725	0.23	N	006740	500	243 억	991246	N	N	0	N	N
121	20240809	090212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1464	3	2	0.21	23457151	16049	3.11	1460	1469	1460	1899	1023	1461	1461.60	2.13	5382	1535	1498	1473	1436	1411	1485	1423	244	438	500	900	1	1	46482148	680	-12.96	0.55	12	0.03	-113.00	2654.00	54200	20230908	-97.30	1264	20240725	15.82	2850	-48.63	20240109	1264	15.82	20240725	54200	-97.30	20230908	1264	15.82	20240725	0.23	N	006740	500	243 억	991246	N	N	0	N	N
122	20240808	160210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1461	-52	5	-3.44	751881754	511801	44.02	1510	1510	1448	1966	1060	1513	1469.07	2.20	-41211	1715	1613	1562	1460	1409	1588	1435	244	453	500	930	1	1	46482148	679	-12.93	0.55	12	1.10	-113.00	2654.00	54200	20230908	-97.30	1264	20240725	15.59	2850	-48.74	20240109	1264	15.59	20240725	54200	-97.30	20230908	1264	15.59	20240725	0.30	N	006740	500	243 억	1020942	N	N	0	N	N
123	20240808	150212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1470	-43	5	-2.84	724756078	493302	42.43	1510	1510	1448	1966	1060	1513	1469.17	2.20	-37361	1715	1613	1562	1460	1409	1588	1435	244	453	500	930	1	1	46482148	683	-13.01	0.55	12	1.06	-113.00	2654.00	54200	20230908	-97.29	1264	20240725	16.30	2850	-48.42	20240109	1264	16.30	20240725	54200	-97.29	20230908	1264	16.30	20240725	0.30	N	006740	500	243 억	1020942	N	N	0	N	N
124	20240808	140213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1459	-54	5	-3.57	664985301	452506	38.92	1510	1510	1448	1966	1060	1513	1469.53	2.20	-39805	1715	1613	1562	1460	1409	1588	1435	244	453	500	930	1	1	46482148	678	-12.91	0.55	12	0.97	-113.00	2654.00	54200	20230908	-97.31	1264	20240725	15.43	2850	-48.81	20240109	1264	15.43	20240725	54200	-97.31	20230908	1264	15.43	20240725	0.30	N	006740	500	243 억	1020942	N	N	0	N	N
125	20240808	130213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1470	-43	5	-2.84	638766111	434610	37.38	1510	1510	1448	1966	1060	1513	1469.72	2.20	-41703	1715	1613	1562	1460	1409	1588	1435	244	453	500	930	1	1	46482148	683	-13.01	0.55	12	0.94	-113.00	2654.00	54200	20230908	-97.29	1264	20240725	16.30	2850	-48.42	20240109	1264	16.30	20240725	54200	-97.29	20230908	1264	16.30	20240725	0.30	N	006740	500	243 억	1020942	N	N	0	N	N
126	20240808	120215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1464	-49	5	-3.24	589167709	400832	34.47	1510	1510	1448	1966	1060	1513	1469.83	2.20	-49136	1715	1613	1562	1460	1409	1588	1435	244	453	500	930	1	1	46482148	680	-12.96	0.55	12	0.86	-113.00	2654.00	54200	20230908	-97.30	1264	20240725	15.82	2850	-48.63	20240109	1264	15.82	20240725	54200	-97.30	20230908	1264	15.82	20240725	0.30	N	006740	500	243 억	1020942	N	N	0	N	N
127	20240808	110212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1456	-57	5	-3.77	526013202	357384	30.74	1510	1510	1448	1966	1060	1513	1471.81	2.20	-53123	1715	1613	1562	1460	1409	1588	1435	244	453	500	930	1	1	46482148	677	-12.88	0.55	12	0.77	-113.00	2654.00	54200	20230908	-97.31	1264	20240725	15.19	2850	-48.91	20240109	1264	15.19	20240725	54200	-97.31	20230908	1264	15.19	20240725	0.30	N	006740	500	243 억	1020942	N	N	0	N	N
128	20240808	100211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1457	-56	5	-3.70	469861780	318750	27.41	1510	1510	1448	1966	1060	1513	1474.04	2.20	-48721	1715	1613	1562	1460	1409	1588	1435	244	453	500	930	1	1	46482148	677	-12.89	0.55	12	0.69	-113.00	2654.00	54200	20230908	-97.31	1264	20240725	15.27	2850	-48.88	20240109	1264	15.27	20240725	54200	-97.31	20230908	1264	15.27	20240725	0.30	N	006740	500	243 억	1020942	N	N	0	N	N
129	20240808	090210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1502	-11	5	-0.73	26341082	17473	1.50	1510	1510	1502	1966	1060	1513	1507.44	2.20	-4409	1715	1613	1562	1460	1409	1588	1435	244	453	500	930	1	1	46482148	698	-13.29	0.57	12	0.04	-113.00	2654.00	54200	20230908	-97.23	1264	20240725	18.83	2850	-47.30	20240109	1264	18.83	20240725	54200	-97.23	20230908	1264	18.83	20240725	0.30	N	006740	500	243 억	1020942	N	N	0	N	N
130	20240807	160207	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1513	-77	5	-4.84	1792452872	1156581	53.32	1600	1664	1511	2065	1113	1590	1549.83	2.88	-355543	1788	1688	1619	1519	1450	1739	1570	244	475	500	980	1	1	46482148	703	-13.39	0.57	12	2.49	-113.00	2654.00	54200	20230908	-97.21	1264	20240725	19.70	2850	-46.91	20240109	1264	19.70	20240725	54200	-97.21	20230908	1264	19.70	20240725	0.34	N	006740	500	243 억	1337205	N	N	0	N	N
131	20240807	150210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1517	-73	5	-4.59	1698767533	1094667	50.46	1600	1664	1512	2065	1113	1590	1551.86	2.88	-324109	1788	1688	1619	1519	1450	1739	1570	244	475	500	980	1	1	46482148	705	-13.42	0.57	12	2.36	-113.00	2654.00	54200	20230908	-97.20	1264	20240725	20.02	2850	-46.77	20240109	1264	20.02	20240725	54200	-97.20	20230908	1264	20.02	20240725	0.34	N	006740	500	243 억	1337205	N	N	0	N	N
132	20240807	140212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1518	-72	5	-4.53	1546973340	994604	45.85	1600	1664	1514	2065	1113	1590	1555.37	2.88	-257812	1788	1688	1619	1519	1450	1739	1570	244	475	500	980	1	1	46482148	706	-13.43	0.57	12	2.14	-113.00	2654.00	54200	20230908	-97.20	1264	20240725	20.09	2850	-46.74	20240109	1264	20.09	20240725	54200	-97.20	20230908	1264	20.09	20240725	0.34	N	006740	500	243 억	1337205	N	N	0	N	N
133	20240807	130211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1521	-69	5	-4.34	1408489316	903525	41.65	1600	1664	1514	2065	1113	1590	1558.88	2.88	-206337	1788	1688	1619	1519	1450	1739	1570	244	475	500	980	1	1	46482148	707	-13.46	0.57	12	1.94	-113.00	2654.00	54200	20230908	-97.19	1264	20240725	20.33	2850	-46.63	20240109	1264	20.33	20240725	54200	-97.19	20230908	1264	20.33	20240725	0.34	N	006740	500	243 억	1337205	N	N	0	N	N
134	20240807	120213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1521	-69	5	-4.34	1274753070	815787	37.61	1600	1664	1514	2065	1113	1590	1562.61	2.88	-175262	1788	1688	1619	1519	1450	1739	1570	244	475	500	980	1	1	46482148	707	-13.46	0.57	12	1.76	-113.00	2654.00	54200	20230908	-97.19	1264	20240725	20.33	2850	-46.63	20240109	1264	20.33	20240725	54200	-97.19	20230908	1264	20.33	20240725	0.34	N	006740	500	243 억	1337205	N	N	0	N	N
135	20240807	110209	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1535	-55	5	-3.46	1131341248	721983	33.28	1600	1664	1514	2065	1113	1590	1566.99	2.88	-153022	1788	1688	1619	1519	1450	1739	1570	244	475	500	980	1	1	46482148	714	-13.58	0.58	12	1.55	-113.00	2654.00	54200	20230908	-97.17	1264	20240725	21.44	2850	-46.14	20240109	1264	21.44	20240725	54200	-97.17	20230908	1264	21.44	20240725	0.34	N	006740	500	243 억	1337205	N	N	0	N	N
136	20240807	100210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1555	-35	5	-2.20	780266429	491884	22.68	1600	1664	1541	2065	1113	1590	1586.28	2.88	-56191	1788	1688	1619	1519	1450	1739	1570	244	475	500	980	1	1	46482148	723	-13.76	0.59	12	1.06	-113.00	2654.00	54200	20230908	-97.13	1264	20240725	23.02	2850	-45.44	20240109	1264	23.02	20240725	54200	-97.13	20230908	1264	23.02	20240725	0.34	N	006740	500	243 억	1337205	N	N	0	N	N
137	20240807	090210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1638	48	2	3.02	169451102	103161	4.76	1600	1664	1600	2065	1113	1590	1642.59	2.88	-13317	1788	1688	1619	1519	1450	1739	1570	244	475	500	980	1	1	46482148	761	-14.50	0.62	12	0.22	-113.00	2654.00	54200	20230908	-96.98	1264	20240725	29.59	2850	-42.53	20240109	1264	29.59	20240725	54200	-96.98	20230908	1264	29.59	20240725	0.34	N	006740	500	243 억	1337205	N	N	0	N	N
138	20240806	160208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1590	-5	5	-0.31	3551994663	2157524	93.94	1552	1719	1550	2070	1117	1595	1646.40	2.73	1460	1711	1653	1552	1494	1393	1682	1523	244	475	500	980	1	1	46482148	739	-14.07	0.60	12	4.64	-113.00	2654.00	54200	20230908	-97.07	1264	20240725	25.79	2850	-44.21	20240109	1264	25.79	20240725	54200	-97.07	20230908	1264	25.79	20240725	0.36	N	006740	500	243 억	1270809	N	N	0	N	N
139	20240806	150210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1606	11	2	0.69	3331837034	2019365	87.92	1552	1719	1550	2070	1117	1595	1649.95	2.73	21162	1711	1653	1552	1494	1393	1682	1523	244	475	500	980	1	1	46482148	747	-14.21	0.61	12	4.34	-113.00	2654.00	54200	20230908	-97.04	1264	20240725	27.06	2850	-43.65	20240109	1264	27.06	20240725	54200	-97.04	20230908	1264	27.06	20240725	0.36	N	006740	500	243 억	1270809	N	N	0	N	N
140	20240806	140208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1630	35	2	2.19	3059180153	1851128	80.60	1552	1719	1550	2070	1117	1595	1652.61	2.73	40508	1711	1653	1552	1494	1393	1682	1523	244	475	500	980	1	1	46482148	758	-14.42	0.61	12	3.98	-113.00	2654.00	54200	20230908	-96.99	1264	20240725	28.96	2850	-42.81	20240109	1264	28.96	20240725	54200	-96.99	20230908	1264	28.96	20240725	0.36	N	006740	500	243 억	1270809	N	N	0	N	N
141	20240806	130209	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1628	33	2	2.07	2956049549	1788010	77.85	1552	1719	1550	2070	1117	1595	1653.27	2.73	45167	1711	1653	1552	1494	1393	1682	1523	244	475	500	980	1	1	46482148	757	-14.41	0.61	12	3.85	-113.00	2654.00	54200	20230908	-97.00	1264	20240725	28.80	2850	-42.88	20240109	1264	28.80	20240725	54200	-97.00	20230908	1264	28.80	20240725	0.36	N	006740	500	243 억	1270809	N	N	0	N	N
142	20240806	120211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1616	21	2	1.32	2862649742	1730516	75.35	1552	1719	1550	2070	1117	1595	1654.22	2.73	35912	1711	1653	1552	1494	1393	1682	1523	244	475	500	980	1	1	46482148	751	-14.30	0.61	12	3.72	-113.00	2654.00	54200	20230908	-97.02	1264	20240725	27.85	2850	-43.30	20240109	1264	27.85	20240725	54200	-97.02	20230908	1264	27.85	20240725	0.36	N	006740	500	243 억	1270809	N	N	0	N	N
143	20240806	110210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1636	41	2	2.57	2685733956	1621298	70.59	1552	1719	1550	2070	1117	1595	1656.54	2.73	63307	1711	1653	1552	1494	1393	1682	1523	244	475	500	980	1	1	46482148	760	-14.48	0.62	12	3.49	-113.00	2654.00	54200	20230908	-96.98	1264	20240725	29.43	2850	-42.60	20240109	1264	29.43	20240725	54200	-96.98	20230908	1264	29.43	20240725	0.36	N	006740	500	243 억	1270809	N	N	0	N	N
144	20240806	100208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1679	84	2	5.27	2111700703	1274516	55.49	1552	1719	1550	2070	1117	1595	1656.87	2.73	33924	1711	1653	1552	1494	1393	1682	1523	244	475	500	980	1	1	46482148	780	-14.86	0.63	12	2.74	-113.00	2654.00	54200	20230908	-96.90	1264	20240725	32.83	2850	-41.09	20240109	1264	32.83	20240725	54200	-96.90	20230908	1264	32.83	20240725	0.36	N	006740	500	243 억	1270809	N	N	0	N	N
145	20240806	090208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1590	-5	5	-0.31	103251392	66266	2.89	1552	1590	1550	2070	1117	1595	1558.07	2.73	13031	1711	1653	1552	1494	1393	1682	1523	244	475	500	980	1	1	46482148	739	-14.07	0.60	12	0.14	-113.00	2654.00	54200	20230908	-97.07	1264	20240725	25.79	2850	-44.21	20240109	1264	25.79	20240725	54200	-97.07	20230908	1264	25.79	20240725	0.36	N	006740	500	243 억	1270809	N	N	0	N	N
146	20240805	160208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1595	6	2	0.38	3546173508	2266453	111.36	1571	1610	1451	2065	1113	1589	1564.63	2.11	217510	1747	1668	1610	1531	1473	1639	1502	244	476	500	980	1	1	46482148	741	-14.12	0.60	12	4.88	-113.00	2654.00	54200	20230908	-97.06	1264	20240725	26.19	2850	-44.04	20240109	1264	26.19	20240725	54200	-97.06	20230908	1264	26.19	20240725	0.37	N	006740	500	243 억	978606	N	N	43	N	N
147	20240805	150208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1581	-8	5	-0.50	3061393762	1961686	96.39	1571	1610	1451	2065	1113	1589	1560.59	2.11	188460	1747	1668	1610	1531	1473	1639	1502	244	476	500	980	1	1	46482148	735	-13.99	0.60	12	4.22	-113.00	2654.00	54200	20230908	-97.08	1264	20240725	25.08	2850	-44.53	20240109	1264	25.08	20240725	54200	-97.08	20230908	1264	25.08	20240725	0.37	N	006740	500	243 억	978606	N	N	43	N	N
148	20240805	140209	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1592	3	2	0.19	2239507133	1438282	70.67	1571	1610	1451	2065	1113	1589	1557.07	2.11	132336	1747	1668	1610	1531	1473	1639	1502	244	476	500	980	1	1	46482148	740	-14.09	0.60	12	3.09	-113.00	2654.00	54200	20230908	-97.06	1264	20240725	25.95	2850	-44.14	20240109	1264	25.95	20240725	54200	-97.06	20230908	1264	25.95	20240725	0.37	N	006740	500	243 억	978606	N	N	43	N	N
149	20240805	130207	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1596	7	2	0.44	1776768065	1146287	56.32	1571	1610	1451	2065	1113	1589	1550.02	2.11	104676	1747	1668	1610	1531	1473	1639	1502	244	476	500	980	1	1	46482148	742	-14.12	0.60	12	2.47	-113.00	2654.00	54200	20230908	-97.06	1264	20240725	26.27	2850	-44.00	20240109	1264	26.27	20240725	54200	-97.06	20230908	1264	26.27	20240725	0.37	N	006740	500	243 억	978606	N	N	43	N	N
150	20240805	120207	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1583	-6	5	-0.38	1557026965	1008201	49.54	1571	1610	1451	2065	1113	1589	1544.36	2.11	66259	1747	1668	1610	1531	1473	1639	1502	244	476	500	980	1	1	46482148	736	-14.01	0.60	12	2.17	-113.00	2654.00	54200	20230908	-97.08	1264	20240725	25.24	2850	-44.46	20240109	1264	25.24	20240725	54200	-97.08	20230908	1264	25.24	20240725	0.37	N	006740	500	243 억	978606	N	N	43	N	N
151	20240805	110211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1595	6	2	0.38	1166344169	761808	37.43	1571	1604	1451	2065	1113	1589	1531.02	2.11	61411	1747	1668	1610	1531	1473	1639	1502	244	476	500	980	1	1	46482148	741	-14.12	0.60	12	1.64	-113.00	2654.00	54200	20230908	-97.06	1264	20240725	26.19	2850	-44.04	20240109	1264	26.19	20240725	54200	-97.06	20230908	1264	26.19	20240725	0.37	N	006740	500	243 억	978606	N	N	43	N	N
152	20240805	100209	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1508	-81	5	-5.10	631692329	419668	20.62	1571	1571	1451	2065	1113	1589	1505.22	2.11	-11678	1747	1668	1610	1531	1473	1639	1502	244	476	500	980	1	1	46482148	701	-13.35	0.57	12	0.90	-113.00	2654.00	54200	20230908	-97.22	1264	20240725	19.30	2850	-47.09	20240109	1264	19.30	20240725	54200	-97.22	20230908	1264	19.30	20240725	0.37	N	006740	500	243 억	978606	N	N	43	N	N
153	20240805	090207	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1552	-37	5	-2.33	106796707	68823	3.38	1571	1571	1501	2065	1113	1589	1551.76	2.11	-15492	1747	1668	1610	1531	1473	1639	1502	244	476	500	980	1	1	46482148	721	-13.73	0.58	12	0.15	-113.00	2654.00	54200	20230908	-97.14	1264	20240725	22.78	2850	-45.54	20240109	1264	22.78	20240725	54200	-97.14	20230908	1264	22.78	20240725	0.37	N	006740	500	243 억	978606	N	N	43	N	N
154	20240802	160206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1589	-64	5	-3.87	3218843830	2009109	13.99	1653	1689	1552	2145	1158	1653	1602.01	2.12	-60729	1931	1792	1581	1442	1231	1861	1511	244	492	500	1020	1	1	46482148	739	-14.06	0.60	12	4.32	-113.00	2654.00	54200	20230908	-97.07	1264	20240725	25.71	2850	-44.25	20240109	1264	25.71	20240725	54200	-97.07	20230908	1264	25.71	20240725	0.39	N	006740	500	243 억	986786	N	N	43	N	N
155	20240802	150204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1580	-73	5	-4.42	3062303385	1910292	13.31	1653	1689	1552	2145	1158	1653	1602.88	2.12	-36153	1931	1792	1581	1442	1231	1861	1511	244	492	500	1020	1	1	46482148	734	-13.98	0.60	12	4.11	-113.00	2654.00	54200	20230908	-97.08	1264	20240725	25.00	2850	-44.56	20240109	1264	25.00	20240725	54200	-97.08	20230908	1264	25.00	20240725	0.39	N	006740	500	243 억	986786	N	N	77	N	N
156	20240802	140206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1578	-75	5	-4.54	2954209518	1841496	12.83	1653	1689	1552	2145	1158	1653	1604.06	2.12	-24805	1931	1792	1581	1442	1231	1861	1511	244	492	500	1020	1	1	46482148	733	-13.96	0.59	12	3.96	-113.00	2654.00	54200	20230908	-97.09	1264	20240725	24.84	2850	-44.63	20240109	1264	24.84	20240725	54200	-97.09	20230908	1264	24.84	20240725	0.39	N	006740	500	243 억	986786	N	N	77	N	N
157	20240802	130205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1565	-88	5	-5.32	2807510766	1747878	12.17	1653	1689	1552	2145	1158	1653	1606.06	2.12	-29844	1931	1792	1581	1442	1231	1861	1511	244	492	500	1020	1	1	46482148	727	-13.85	0.59	12	3.76	-113.00	2654.00	54200	20230908	-97.11	1264	20240725	23.81	2850	-45.09	20240109	1264	23.81	20240725	54200	-97.11	20230908	1264	23.81	20240725	0.39	N	006740	500	243 억	986786	N	N	77	N	N
158	20240802	120207	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1572	-81	5	-4.90	2702180242	1680754	11.71	1653	1689	1552	2145	1158	1653	1607.53	2.12	-32954	1931	1792	1581	1442	1231	1861	1511	244	492	500	1020	1	1	46482148	731	-13.91	0.59	12	3.62	-113.00	2654.00	54200	20230908	-97.10	1264	20240725	24.37	2850	-44.84	20240109	1264	24.37	20240725	54200	-97.10	20230908	1264	24.37	20240725	0.39	N	006740	500	243 억	986786	N	N	77	N	N
159	20240802	110207	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1584	-69	5	-4.17	2443050323	1515294	10.55	1653	1689	1556	2145	1158	1653	1612.08	2.12	-59195	1931	1792	1581	1442	1231	1861	1511	244	492	500	1020	1	1	46482148	736	-14.02	0.60	12	3.26	-113.00	2654.00	54200	20230908	-97.08	1264	20240725	25.32	2850	-44.42	20240109	1264	25.32	20240725	54200	-97.08	20230908	1264	25.32	20240725	0.39	N	006740	500	243 억	986786	N	N	77	N	N
160	20240802	100205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1589	-64	5	-3.87	2153751373	1332337	9.28	1653	1689	1556	2145	1158	1653	1616.33	2.12	-71972	1931	1792	1581	1442	1231	1861	1511	244	492	500	1020	1	1	46482148	739	-14.06	0.60	12	2.87	-113.00	2654.00	54200	20230908	-97.07	1264	20240725	25.71	2850	-44.25	20240109	1264	25.71	20240725	54200	-97.07	20230908	1264	25.71	20240725	0.39	N	006740	500	243 억	986786	N	N	77	N	N
161	20240802	090208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1630	-23	5	-1.39	311769551	189488	1.32	1653	1660	1624	2145	1158	1653	1645.04	2.12	-8408	1931	1792	1581	1442	1231	1861	1511	244	492	500	1020	1	1	46482148	758	-14.42	0.61	12	0.41	-113.00	2654.00	54200	20230908	-96.99	1264	20240725	28.96	2850	-42.81	20240109	1264	28.96	20240725	54200	-96.99	20230908	1264	28.96	20240725	0.39	N	006740	500	243 억	986786	N	N	77	N	N
162	20240801	160205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1653	278	2	20.22	23192792578	14288251	6632.53	1370	1720	1370	1787	963	1375	1623.14	2.13	282745	1403	1389	1377	1363	1351	1396	1370	244	412	500	850	1	1	46482148	768	-14.63	0.62	12	30.74	-113.00	2654.00	54200	20230908	-96.95	1264	20240725	30.78	2850	-42.00	20240109	1264	30.78	20240725	54200	-96.95	20230908	1264	30.78	20240725	0.39	N	006740	500	243 억	992079	N	N	77	N	N
163	20240801	150206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1643	268	2	19.49	22606960201	13932101	6467.20	1370	1720	1370	1787	963	1375	1622.65	2.13	287808	1403	1389	1377	1363	1351	1396	1370	244	412	500	850	1	1	46482148	764	-14.54	0.62	12	29.97	-113.00	2654.00	54200	20230908	-96.97	1264	20240725	29.98	2850	-42.35	20240109	1264	29.98	20240725	54200	-96.97	20230908	1264	29.98	20240725	0.39	N	006740	500	243 억	992079	N	N	74	N	N
164	20240801	140208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1620	245	2	17.82	20926820314	12903699	5989.82	1370	1720	1370	1787	963	1375	1621.77	2.13	258234	1403	1389	1377	1363	1351	1396	1370	244	412	500	850	1	1	46482148	753	-14.34	0.61	12	27.76	-113.00	2654.00	54200	20230908	-97.01	1264	20240725	28.16	2850	-43.16	20240109	1264	28.16	20240725	54200	-97.01	20230908	1264	28.16	20240725	0.39	N	006740	500	243 억	992079	N	N	74	N	N
165	20240801	130206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1676	301	2	21.89	19330773772	11935646	5540.46	1370	1720	1370	1787	963	1375	1619.58	2.13	286804	1403	1389	1377	1363	1351	1396	1370	244	412	500	850	1	1	46482148	779	-14.83	0.63	12	25.68	-113.00	2654.00	54200	20230908	-96.91	1264	20240725	32.59	2850	-41.19	20240109	1264	32.59	20240725	54200	-96.91	20230908	1264	32.59	20240725	0.39	N	006740	500	243 억	992079	N	N	74	N	N
166	20240801	120206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1678	303	2	22.04	17026325948	10552720	4898.51	1370	1720	1370	1787	963	1375	1613.45	2.13	226492	1403	1389	1377	1363	1351	1396	1370	244	412	500	850	1	1	46482148	780	-14.85	0.63	12	22.70	-113.00	2654.00	54200	20230908	-96.90	1264	20240725	32.75	2850	-41.12	20240109	1264	32.75	20240725	54200	-96.90	20230908	1264	32.75	20240725	0.39	N	006740	500	243 억	992079	N	N	74	N	N
167	20240801	110207	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1566	191	2	13.89	7686272711	4959185	2302.03	1370	1641	1370	1787	963	1375	1549.91	2.13	54599	1403	1389	1377	1363	1351	1396	1370	244	412	500	850	1	1	46482148	728	-13.86	0.59	12	10.67	-113.00	2654.00	54200	20230908	-97.11	1264	20240725	23.89	2850	-45.05	20240109	1264	23.89	20240725	54200	-97.11	20230908	1264	23.89	20240725	0.39	N	006740	500	243 억	992079	N	N	74	N	N
168	20240801	100205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1461	86	2	6.25	1046323182	717244	332.94	1370	1493	1370	1787	963	1375	1458.81	2.13	187357	1403	1389	1377	1363	1351	1396	1370	244	412	500	850	1	1	46482148	679	-12.93	0.55	12	1.54	-113.00	2654.00	54200	20230908	-97.30	1264	20240725	15.59	2850	-48.74	20240109	1264	15.59	20240725	54200	-97.30	20230908	1264	15.59	20240725	0.39	N	006740	500	243 억	992079	N	N	74	N	N
169	20240801	090204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1375	0	3	0.00	12427316	9070	4.21	1370	1377	1370	1787	963	1375	1370.16	2.13	1454	1403	1389	1377	1363	1351	1396	1370	244	412	500	850	1	1	46482148	639	-12.17	0.52	12	0.02	-113.00	2654.00	54200	20230908	-97.46	1264	20240725	8.78	2850	-51.75	20240109	1264	8.78	20240725	54200	-97.46	20230908	1264	8.78	20240725	0.39	N	006740	500	243 억	992079	N	N	74	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History