KissMeData/006740/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marginalRateClassCode	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	20240531	160225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1700	-1	5	-0.06	366757298	215872	46.51	1699	1707	1692	2210	1191	1701	1698.95	0.93	8016	1765	1732	1707	1674	1649	1720	1662	244	509	500	1050	1	1	46482148	790	-15.04	0.64	12	0.46	-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	0.34	N	006740	500	243 억	432458	N	N	0	N	N
3	20240531	150225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1699	-2	5	-0.12	352179528	207295	44.66	1699	1707	1692	2210	1191	1701	1698.93	0.93	9322	1765	1732	1707	1674	1649	1720	1662	244	509	500	1050	1	1	46482148	790	-15.04	0.64	12	0.45	-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	0.34	N	006740	500	243 억	432458	N	N	0	N	N
4	20240531	140224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1697	-4	5	-0.24	302359514	177992	38.35	1699	1707	1692	2210	1191	1701	1698.73	0.93	7664	1765	1732	1707	1674	1649	1720	1662	244	509	500	1050	1	1	46482148	789	-15.02	0.64	12	0.38	-113.00	2654.00	54200	20230908	-96.87	1682	20240530	0.89	2850	-40.46	20240109	1682	0.89	20240530	54200	-96.87	20230908	1682	0.89	20240530	0.34	N	006740	500	243 억	432458	N	N	0	N	N
5	20240531	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1696	-5	5	-0.29	275782061	162320	34.97	1699	1707	1692	2210	1191	1701	1699.00	0.93	8867	1765	1732	1707	1674	1649	1720	1662	244	509	500	1050	1	1	46482148	788	-15.01	0.64	12	0.35	-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	0.34	N	006740	500	243 억	432458	N	N	0	N	N
6	20240531	120226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1702	1	2	0.06	231503398	136248	29.35	1699	1707	1692	2210	1191	1701	1699.13	0.93	8930	1765	1732	1707	1674	1649	1720	1662	244	509	500	1050	1	1	46482148	791	-15.06	0.64	12	0.29	-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	0.34	N	006740	500	243 억	432458	N	N	0	N	N
7	20240531	110225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1693	-8	5	-0.47	191033657	112419	24.22	1699	1707	1692	2210	1191	1701	1699.30	0.93	7721	1765	1732	1707	1674	1649	1720	1662	244	509	500	1050	1	1	46482148	787	-14.98	0.64	12	0.24	-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	0.34	N	006740	500	243 억	432458	N	N	0	N	N
8	20240531	100226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1701	0	3	0.00	131162433	77128	16.62	1699	1707	1696	2210	1191	1701	1700.58	0.93	12284	1765	1732	1707	1674	1649	1720	1662	244	509	500	1050	1	1	46482148	791	-15.05	0.64	12	0.17	-113.00	2654.00	54200	20230908	-96.86	1682	20240530	1.13	2850	-40.32	20240109	1682	1.13	20240530	54200	-96.86	20230908	1682	1.13	20240530	0.34	N	006740	500	243 억	432458	N	N	0	N	N
9	20240531	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1699	-2	5	-0.12	5072000	2986	0.64	1699	1699	1696	2210	1191	1701	1698.59	0.93	-663	1765	1732	1707	1674	1649	1720	1662	244	509	500	1050	1	1	46482148	790	-15.04	0.64	12	0.01	-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	0.34	N	006740	500	243 억	432458	N	N	0	N	N
10	20240530	160224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1701	-37	5	-2.13	786792962	460352	167.31	1740	1740	1682	2255	1217	1738	1709.13	1.06	-61566	1787	1762	1750	1725	1713	1756	1719	244	517	500	1070	1	1	46482148	791	-15.05	0.64	12	0.99	-113.00	2654.00	54200	20230908	-96.86	1682	20240530	1.13	2850	-40.32	20240109	1682	1.13	20240530	54200	-96.86	20230908	1682	1.13	20240530	0.33	N	006740	500	243 억	494556	N	N	0	N	N
11	20240530	150224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1697	-41	5	-2.36	756031930	442274	160.74	1740	1740	1682	2255	1217	1738	1709.42	1.06	-58918	1787	1762	1750	1725	1713	1756	1719	244	517	500	1070	1	1	46482148	789	-15.02	0.64	12	0.95	-113.00	2654.00	54200	20230908	-96.87	1682	20240530	0.89	2850	-40.46	20240109	1682	0.89	20240530	54200	-96.87	20230908	1682	0.89	20240530	0.33	N	006740	500	243 억	494556	N	N	0	N	N
12	20240530	140225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1691	-47	5	-2.70	678635129	396644	144.16	1740	1740	1682	2255	1217	1738	1710.94	1.06	-51366	1787	1762	1750	1725	1713	1756	1719	244	517	500	1070	1	1	46482148	786	-14.96	0.64	12	0.85	-113.00	2654.00	54200	20230908	-96.88	1682	20240530	0.54	2850	-40.67	20240109	1682	0.54	20240530	54200	-96.88	20230908	1682	0.54	20240530	0.33	N	006740	500	243 억	494556	N	N	0	N	N
13	20240530	130225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1698	-40	5	-2.30	565009484	329564	119.78	1740	1740	1682	2255	1217	1738	1714.41	1.06	-44784	1787	1762	1750	1725	1713	1756	1719	244	517	500	1070	1	1	46482148	789	-15.03	0.64	12	0.71	-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	0.33	N	006740	500	243 억	494556	N	N	0	N	N
14	20240530	120225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1710	-28	5	-1.61	396573049	230533	83.78	1740	1740	1709	2255	1217	1738	1720.24	1.06	-39459	1787	1762	1750	1725	1713	1756	1719	244	517	500	1070	1	1	46482148	795	-15.13	0.64	12	0.50	-113.00	2654.00	54200	20230908	-96.85	1709	20240530	0.06	2850	-40.00	20240109	1709	0.06	20240530	54200	-96.85	20230908	1709	0.06	20240530	0.33	N	006740	500	243 억	494556	N	N	0	N	N
15	20240530	110225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1715	-23	5	-1.32	291700525	169265	61.52	1740	1740	1711	2255	1217	1738	1723.34	1.06	-27698	1787	1762	1750	1725	1713	1756	1719	244	517	500	1070	1	1	46482148	797	-15.18	0.65	12	0.36	-113.00	2654.00	54200	20230908	-96.84	1711	20240530	0.23	2850	-39.82	20240109	1711	0.23	20240530	54200	-96.84	20230908	1711	0.23	20240530	0.33	N	006740	500	243 억	494556	N	N	0	N	N
16	20240530	100225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1724	-14	5	-0.81	146263282	84536	30.72	1740	1740	1724	2255	1217	1738	1730.19	1.06	-17113	1787	1762	1750	1725	1713	1756	1719	244	517	500	1070	1	1	46482148	801	-15.26	0.65	12	0.18	-113.00	2654.00	54200	20230908	-96.82	1724	20240530	0.00	2850	-39.51	20240109	1724	0.00	20240530	54200	-96.82	20230908	1724	0.00	20240530	0.33	N	006740	500	243 억	494556	N	N	0	N	N
17	20240530	090225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1740	2	2	0.12	2254827	1297	0.47	1740	1740	1738	2255	1217	1738	1738.50	1.06	-695	1787	1762	1750	1725	1713	1756	1719	244	517	500	1070	1	1	46482148	809	-15.40	0.66	12	0.00	-113.00	2654.00	54200	20230908	-96.79	1738	20240530	0.12	2850	-38.95	20240109	1738	0.12	20240530	54200	-96.79	20230908	1738	0.12	20240530	0.33	N	006740	500	243 억	494556	N	N	0	N	N
18	20240529	160223	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1738	-8	5	-0.46	476266669	271863	101.07	1747	1775	1738	2265	1223	1746	1751.89	1.14	-35318	1782	1763	1754	1735	1726	1759	1731	244	519	500	1080	1	1	46482148	808	-15.38	0.65	12	0.58	-113.00	2654.00	54200	20230908	-96.79	1738	20240529	0.00	2850	-39.02	20240109	1738	0.00	20240529	54200	-96.79	20230908	1738	0.00	20240529	0.32	N	006740	500	243 억	529312	N	N	0	N	N
19	20240529	150224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1741	-5	5	-0.29	436297040	248875	92.53	1747	1775	1740	2265	1223	1746	1753.08	1.14	-30880	1782	1763	1754	1735	1726	1759	1731	244	519	500	1080	1	1	46482148	809	-15.41	0.66	12	0.54	-113.00	2654.00	54200	20230908	-96.79	1740	20240529	0.06	2850	-38.91	20240109	1740	0.06	20240529	54200	-96.79	20230908	1740	0.06	20240529	0.32	N	006740	500	243 억	529312	N	N	0	N	N
20	20240529	140224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1744	-2	5	-0.11	344318873	196044	72.88	1747	1775	1744	2265	1223	1746	1756.33	1.14	-17579	1782	1763	1754	1735	1726	1759	1731	244	519	500	1080	1	1	46482148	811	-15.43	0.66	12	0.42	-113.00	2654.00	54200	20230908	-96.78	1741	20240527	0.17	2850	-38.81	20240109	1741	0.17	20240527	54200	-96.78	20230908	1741	0.17	20240527	0.32	N	006740	500	243 억	529312	N	N	0	N	N
21	20240529	130224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1751	5	2	0.29	283126743	161013	59.86	1747	1775	1745	2265	1223	1746	1758.41	1.14	-11042	1782	1763	1754	1735	1726	1759	1731	244	519	500	1080	1	1	46482148	814	-15.50	0.66	12	0.35	-113.00	2654.00	54200	20230908	-96.77	1741	20240527	0.57	2850	-38.56	20240109	1741	0.57	20240527	54200	-96.77	20230908	1741	0.57	20240527	0.32	N	006740	500	243 억	529312	N	N	0	N	N
22	20240529	120225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1755	9	2	0.52	254388983	144626	53.77	1747	1775	1745	2265	1223	1746	1758.94	1.14	-9494	1782	1763	1754	1735	1726	1759	1731	244	519	500	1080	1	1	46482148	816	-15.53	0.66	12	0.31	-113.00	2654.00	54200	20230908	-96.76	1741	20240527	0.80	2850	-38.42	20240109	1741	0.80	20240527	54200	-96.76	20230908	1741	0.80	20240527	0.32	N	006740	500	243 억	529312	N	N	0	N	N
23	20240529	110223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1754	8	2	0.46	240121277	136486	50.74	1747	1775	1745	2265	1223	1746	1759.31	1.14	-9841	1782	1763	1754	1735	1726	1759	1731	244	519	500	1080	1	1	46482148	815	-15.52	0.66	12	0.29	-113.00	2654.00	54200	20230908	-96.76	1741	20240527	0.75	2850	-38.46	20240109	1741	0.75	20240527	54200	-96.76	20230908	1741	0.75	20240527	0.32	N	006740	500	243 억	529312	N	N	0	N	N
24	20240529	100222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1761	15	2	0.86	186683281	106065	39.43	1747	1775	1745	2265	1223	1746	1760.08	1.14	-8306	1782	1763	1754	1735	1726	1759	1731	244	519	500	1080	1	1	46482148	819	-15.58	0.66	12	0.23	-113.00	2654.00	54200	20230908	-96.75	1741	20240527	1.15	2850	-38.21	20240109	1741	1.15	20240527	54200	-96.75	20230908	1741	1.15	20240527	0.32	N	006740	500	243 억	529312	N	N	0	N	N
25	20240529	090223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1752	6	2	0.34	2423233	1385	0.51	1747	1752	1747	2265	1223	1746	1749.63	1.14	-934	1782	1763	1754	1735	1726	1759	1731	244	519	500	1080	1	1	46482148	814	-15.50	0.66	12	0.00	-113.00	2654.00	54200	20230908	-96.77	1741	20240527	0.63	2850	-38.53	20240109	1741	0.63	20240527	54200	-96.77	20230908	1741	0.63	20240527	0.32	N	006740	500	243 억	529312	N	N	0	N	N
26	20240528	160222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1746	-1	5	-0.06	464260609	264250	59.78	1751	1773	1745	2270	1223	1747	1756.92	1.15	-5088	1791	1769	1755	1733	1719	1762	1726	244	523	500	1080	1	1	46482148	812	-15.45	0.66	12	0.57	-113.00	2654.00	54200	20230908	-96.78	1741	20240527	0.29	2850	-38.74	20240109	1741	0.29	20240527	54200	-96.78	20230908	1741	0.29	20240527	0.31	N	006740	500	243 억	532326	N	N	0	N	N
27	20240528	150223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1748	1	2	0.06	431479165	245482	55.53	1751	1773	1746	2270	1223	1747	1757.68	1.15	4357	1791	1769	1755	1733	1719	1762	1726	244	523	500	1080	1	1	46482148	813	-15.47	0.66	12	0.53	-113.00	2654.00	54200	20230908	-96.77	1741	20240527	0.40	2850	-38.67	20240109	1741	0.40	20240527	54200	-96.77	20230908	1741	0.40	20240527	0.31	N	006740	500	243 억	532326	N	N	0	N	N
28	20240528	140224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1750	3	2	0.17	394403005	224274	50.73	1751	1773	1747	2270	1223	1747	1758.58	1.15	12855	1791	1769	1755	1733	1719	1762	1726	244	523	500	1080	1	1	46482148	813	-15.49	0.66	12	0.48	-113.00	2654.00	54200	20230908	-96.77	1741	20240527	0.52	2850	-38.60	20240109	1741	0.52	20240527	54200	-96.77	20230908	1741	0.52	20240527	0.31	N	006740	500	243 억	532326	N	N	0	N	N
29	20240528	130222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1759	12	2	0.69	364018961	206925	46.81	1751	1773	1747	2270	1223	1747	1759.18	1.15	20348	1791	1769	1755	1733	1719	1762	1726	244	523	500	1080	1	1	46482148	818	-15.57	0.66	12	0.45	-113.00	2654.00	54200	20230908	-96.75	1741	20240527	1.03	2850	-38.28	20240109	1741	1.03	20240527	54200	-96.75	20230908	1741	1.03	20240527	0.31	N	006740	500	243 억	532326	N	N	0	N	N
30	20240528	120222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1753	6	2	0.34	316111978	179618	40.63	1751	1773	1747	2270	1223	1747	1759.91	1.15	32320	1791	1769	1755	1733	1719	1762	1726	244	523	500	1080	1	1	46482148	815	-15.51	0.66	12	0.39	-113.00	2654.00	54200	20230908	-96.77	1741	20240527	0.69	2850	-38.49	20240109	1741	0.69	20240527	54200	-96.77	20230908	1741	0.69	20240527	0.31	N	006740	500	243 억	532326	N	N	0	N	N
31	20240528	110222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1770	23	2	1.32	252827976	143640	32.49	1751	1773	1747	2270	1223	1747	1760.15	1.15	39489	1791	1769	1755	1733	1719	1762	1726	244	523	500	1080	1	1	46482148	823	-15.66	0.67	12	0.31	-113.00	2654.00	54200	20230908	-96.73	1741	20240527	1.67	2850	-37.89	20240109	1741	1.67	20240527	54200	-96.73	20230908	1741	1.67	20240527	0.31	N	006740	500	243 억	532326	N	N	0	N	N
32	20240528	100224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1757	10	2	0.57	166314310	94711	21.42	1751	1768	1747	2270	1223	1747	1756.02	1.15	39988	1791	1769	1755	1733	1719	1762	1726	244	523	500	1080	1	1	46482148	817	-15.55	0.66	12	0.20	-113.00	2654.00	54200	20230908	-96.76	1741	20240527	0.92	2850	-38.35	20240109	1741	0.92	20240527	54200	-96.76	20230908	1741	0.92	20240527	0.31	N	006740	500	243 억	532326	N	N	0	N	N
33	20240528	090223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1751	4	2	0.23	1293743	739	0.17	1751	1751	1750	2270	1223	1747	1750.67	1.15	0	1791	1769	1755	1733	1719	1762	1726	244	523	500	1080	1	1	46482148	814	-15.50	0.66	12	0.00	-113.00	2654.00	54200	20230908	-96.77	1741	20240527	0.57	2850	-38.56	20240109	1741	0.57	20240527	54200	-96.77	20230908	1741	0.57	20240527	0.31	N	006740	500	243 억	532326	N	N	0	N	N
34	20240527	160219	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1747	-24	5	-1.36	771488189	438863	116.63	1775	1777	1741	2300	1240	1771	1757.92	1.26	-55559	1808	1789	1780	1761	1752	1785	1757	244	529	500	1090	1	1	46482148	812	-15.46	0.66	12	0.94	-113.00	2654.00	54200	20230908	-96.78	1741	20240527	0.34	2850	-38.70	20240109	1741	0.34	20240527	54200	-96.78	20230908	1741	0.34	20240527	0.32	N	006740	500	243 억	585747	N	N	0	N	N
35	20240527	150221	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1747	-24	5	-1.36	739021541	420277	111.69	1775	1777	1741	2300	1240	1771	1758.42	1.26	-55659	1808	1789	1780	1761	1752	1785	1757	244	529	500	1090	1	1	46482148	812	-15.46	0.66	12	0.90	-113.00	2654.00	54200	20230908	-96.78	1741	20240527	0.34	2850	-38.70	20240109	1741	0.34	20240527	54200	-96.78	20230908	1741	0.34	20240527	0.32	N	006740	500	243 억	585747	N	N	0	N	N
36	20240527	140223	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1747	-24	5	-1.36	641218034	364239	96.80	1775	1777	1741	2300	1240	1771	1760.43	1.26	-50165	1808	1789	1780	1761	1752	1785	1757	244	529	500	1090	1	1	46482148	812	-15.46	0.66	12	0.78	-113.00	2654.00	54200	20230908	-96.78	1741	20240527	0.34	2850	-38.70	20240109	1741	0.34	20240527	54200	-96.78	20230908	1741	0.34	20240527	0.32	N	006740	500	243 억	585747	N	N	0	N	N
37	20240527	130222	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1755	-16	5	-0.90	454086420	257310	68.38	1775	1777	1752	2300	1240	1771	1764.74	1.26	-35207	1808	1789	1780	1761	1752	1785	1757	244	529	500	1090	1	1	46482148	816	-15.53	0.66	12	0.55	-113.00	2654.00	54200	20230908	-96.76	1752	20240527	0.17	2850	-38.42	20240109	1752	0.17	20240527	54200	-96.76	20230908	1752	0.17	20240527	0.32	N	006740	500	243 억	585747	N	N	0	N	N
38	20240527	120222	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1756	-15	5	-0.85	385231906	218053	57.95	1775	1777	1755	2300	1240	1771	1766.69	1.26	-30806	1808	1789	1780	1761	1752	1785	1757	244	529	500	1090	1	1	46482148	816	-15.54	0.66	12	0.47	-113.00	2654.00	54200	20230908	-96.76	1755	20240527	0.06	2850	-38.39	20240109	1755	0.06	20240527	54200	-96.76	20230908	1755	0.06	20240527	0.32	N	006740	500	243 억	585747	N	N	0	N	N
39	20240527	110222	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1768	-3	5	-0.17	251660627	142245	37.80	1775	1777	1765	2300	1240	1771	1769.21	1.26	-14209	1808	1789	1780	1761	1752	1785	1757	244	529	500	1090	1	1	46482148	822	-15.65	0.67	12	0.31	-113.00	2654.00	54200	20230908	-96.74	1765	20240527	0.17	2850	-37.96	20240109	1765	0.17	20240527	54200	-96.74	20230908	1765	0.17	20240527	0.32	N	006740	500	243 억	585747	N	N	0	N	N
40	20240527	100222	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1774	3	2	0.17	116682839	65902	17.51	1775	1777	1768	2300	1240	1771	1770.55	1.26	-4621	1808	1789	1780	1761	1752	1785	1757	244	529	500	1090	1	1	46482148	825	-15.70	0.67	12	0.14	-113.00	2654.00	54200	20230908	-96.73	1768	20240527	0.34	2850	-37.75	20240109	1768	0.34	20240527	54200	-96.73	20230908	1768	0.34	20240527	0.32	N	006740	500	243 억	585747	N	N	0	N	N
41	20240527	090222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1776	5	2	0.28	699468	394	0.10	1775	1777	1775	2300	1240	1771	1775.30	1.26	0	1808	1789	1780	1761	1752	1785	1757	244	529	500	1090	1	1	46482148	826	-15.72	0.67	12	0.00	-113.00	2654.00	54200	20230908	-96.72	1771	20240524	0.28	2850	-37.68	20240109	1771	0.28	20240524	54200	-96.72	20230908	1771	0.28	20240524	0.32	N	006740	500	243 억	585747	N	N	0	N	N
42	20240524	160213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1771	-22	5	-1.23	655983014	369081	113.44	1791	1799	1771	2330	1256	1793	1777.37	1.40	-67105	1811	1801	1797	1787	1783	1800	1786	244	537	500	1110	1	1	46482148	823	-15.67	0.67	12	0.79	-113.00	2654.00	54200	20230908	-96.73	1771	20240524	0.00	2850	-37.86	20240109	1771	0.00	20240524	54200	-96.73	20230908	1771	0.00	20240524	0.29	N	006740	500	243 억	652890	N	N	0	N	N
43	20240524	150215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1772	-21	5	-1.17	612765319	344682	105.94	1791	1799	1771	2330	1256	1793	1777.77	1.40	-60707	1811	1801	1797	1787	1783	1800	1786	244	537	500	1110	1	1	46482148	824	-15.68	0.67	12	0.74	-113.00	2654.00	54200	20230908	-96.73	1771	20240524	0.06	2850	-37.82	20240109	1771	0.06	20240524	54200	-96.73	20230908	1771	0.06	20240524	0.29	N	006740	500	243 억	652890	N	N	0	N	N
44	20240524	140216	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1774	-19	5	-1.06	506278115	284606	87.48	1791	1799	1772	2330	1256	1793	1778.87	1.40	-49390	1811	1801	1797	1787	1783	1800	1786	244	537	500	1110	1	1	46482148	825	-15.70	0.67	12	0.61	-113.00	2654.00	54200	20230908	-96.73	1772	20240524	0.11	2850	-37.75	20240109	1772	0.11	20240524	54200	-96.73	20230908	1772	0.11	20240524	0.29	N	006740	500	243 억	652890	N	N	0	N	N
45	20240524	130214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1776	-17	5	-0.95	417535015	234576	72.10	1791	1799	1773	2330	1256	1793	1779.96	1.40	-41232	1811	1801	1797	1787	1783	1800	1786	244	537	500	1110	1	1	46482148	826	-15.72	0.67	12	0.50	-113.00	2654.00	54200	20230908	-96.72	1773	20240524	0.17	2850	-37.68	20240109	1773	0.17	20240524	54200	-96.72	20230908	1773	0.17	20240524	0.29	N	006740	500	243 억	652890	N	N	0	N	N
46	20240524	120215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1778	-15	5	-0.84	344864269	193640	59.52	1791	1799	1775	2330	1256	1793	1780.96	1.40	-32776	1811	1801	1797	1787	1783	1800	1786	244	537	500	1110	1	1	46482148	826	-15.73	0.67	12	0.42	-113.00	2654.00	54200	20230908	-96.72	1775	20240524	0.17	2850	-37.61	20240109	1775	0.17	20240524	54200	-96.72	20230908	1775	0.17	20240524	0.29	N	006740	500	243 억	652890	N	N	0	N	N
47	20240524	110214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1780	-13	5	-0.73	256228275	143792	44.20	1791	1799	1777	2330	1256	1793	1781.94	1.40	-29389	1811	1801	1797	1787	1783	1800	1786	244	537	500	1110	1	1	46482148	827	-15.75	0.67	12	0.31	-113.00	2654.00	54200	20230908	-96.72	1777	20240524	0.17	2850	-37.54	20240109	1777	0.17	20240524	54200	-96.72	20230908	1777	0.17	20240524	0.29	N	006740	500	243 억	652890	N	N	0	N	N
48	20240524	100215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1778	-15	5	-0.84	205482580	115257	35.43	1791	1799	1777	2330	1256	1793	1782.82	1.40	-27888	1811	1801	1797	1787	1783	1800	1786	244	537	500	1110	1	1	46482148	826	-15.73	0.67	12	0.25	-113.00	2654.00	54200	20230908	-96.72	1777	20240524	0.06	2850	-37.61	20240109	1777	0.06	20240524	54200	-96.72	20230908	1777	0.06	20240524	0.29	N	006740	500	243 억	652890	N	N	0	N	N
49	20240524	090215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1799	6	2	0.33	8895974	4965	1.53	1791	1799	1791	2330	1256	1793	1791.74	1.40	25	1811	1801	1797	1787	1783	1800	1786	244	537	500	1110	1	1	46482148	836	-15.92	0.68	12	0.01	-113.00	2654.00	54200	20230908	-96.68	1791	20240524	0.45	2850	-36.88	20240109	1791	0.45	20240524	54200	-96.68	20230908	1791	0.45	20240524	0.29	N	006740	500	243 억	652890	N	N	0	N	N
50	20240523	160213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1793	-8	5	-0.44	573377379	319268	109.12	1801	1807	1793	2340	1261	1801	1795.94	1.60	-98818	1824	1812	1806	1794	1788	1809	1791	244	539	500	1110	1	1	46482148	833	-15.87	0.68	12	0.69	-113.00	2654.00	54200	20230908	-96.69	1793	20240523	0.00	2850	-37.09	20240109	1793	0.00	20240523	54200	-96.69	20230908	1793	0.00	20240523	0.28	N	006740	500	243 억	744888	N	N	0	N	N
51	20240523	150215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1794	-7	5	-0.39	505530946	281435	96.19	1801	1807	1793	2340	1261	1801	1796.26	1.60	-93425	1824	1812	1806	1794	1788	1809	1791	244	539	500	1110	1	1	46482148	834	-15.88	0.68	12	0.61	-113.00	2654.00	54200	20230908	-96.69	1793	20240523	0.06	2850	-37.05	20240109	1793	0.06	20240523	54200	-96.69	20230908	1793	0.06	20240523	0.28	N	006740	500	243 억	744888	N	N	0	N	N
52	20240523	140215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1794	-7	5	-0.39	423543477	235738	80.57	1801	1807	1793	2340	1261	1801	1796.67	1.60	-77575	1824	1812	1806	1794	1788	1809	1791	244	539	500	1110	1	1	46482148	834	-15.88	0.68	12	0.51	-113.00	2654.00	54200	20230908	-96.69	1793	20240523	0.06	2850	-37.05	20240109	1793	0.06	20240523	54200	-96.69	20230908	1793	0.06	20240523	0.28	N	006740	500	243 억	744888	N	N	0	N	N
53	20240523	130214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1795	-6	5	-0.33	339694054	188995	64.59	1801	1807	1793	2340	1261	1801	1797.37	1.60	-65199	1824	1812	1806	1794	1788	1809	1791	244	539	500	1110	1	1	46482148	834	-15.88	0.68	12	0.41	-113.00	2654.00	54200	20230908	-96.69	1793	20240523	0.11	2850	-37.02	20240109	1793	0.11	20240523	54200	-96.69	20230908	1793	0.11	20240523	0.28	N	006740	500	243 억	744888	N	N	0	N	N
54	20240523	120213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1796	-5	5	-0.28	255278447	141971	48.52	1801	1807	1795	2340	1261	1801	1798.10	1.60	-31073	1824	1812	1806	1794	1788	1809	1791	244	539	500	1110	1	1	46482148	835	-15.89	0.68	12	0.31	-113.00	2654.00	54200	20230908	-96.69	1795	20240523	0.06	2850	-36.98	20240109	1795	0.06	20240523	54200	-96.69	20230908	1795	0.06	20240523	0.28	N	006740	500	243 억	744888	N	N	0	N	N
55	20240523	110213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1798	-3	5	-0.17	191691454	106583	36.43	1801	1807	1795	2340	1261	1801	1798.52	1.60	-14703	1824	1812	1806	1794	1788	1809	1791	244	539	500	1110	1	1	46482148	836	-15.91	0.68	12	0.23	-113.00	2654.00	54200	20230908	-96.68	1795	20240523	0.17	2850	-36.91	20240109	1795	0.17	20240523	54200	-96.68	20230908	1795	0.17	20240523	0.28	N	006740	500	243 억	744888	N	N	0	N	N
56	20240523	100212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1799	-2	5	-0.11	112580133	62630	21.41	1801	1807	1795	2340	1261	1801	1797.54	1.60	-19310	1824	1812	1806	1794	1788	1809	1791	244	539	500	1110	1	1	46482148	836	-15.92	0.68	12	0.13	-113.00	2654.00	54200	20230908	-96.68	1795	20240523	0.22	2850	-36.88	20240109	1795	0.22	20240523	54200	-96.68	20230908	1795	0.22	20240523	0.28	N	006740	500	243 억	744888	N	N	0	N	N
57	20240523	090214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1806	5	2	0.28	12400464	6887	2.35	1801	1807	1800	2340	1261	1801	1800.56	1.60	-5415	1824	1812	1806	1794	1788	1809	1791	244	539	500	1110	1	1	46482148	839	-15.98	0.68	12	0.01	-113.00	2654.00	54200	20230908	-96.67	1800	20240523	0.33	2850	-36.63	20240109	1800	0.33	20240523	54200	-96.67	20230908	1800	0.33	20240523	0.28	N	006740	500	243 억	744888	N	N	0	N	N
58	20240522	160212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1801	-10	5	-0.55	527466800	292044	68.64	1810	1818	1800	2350	1268	1811	1806.14	1.78	-82439	1833	1822	1814	1803	1795	1818	1799	244	539	500	1120	1	1	46482148	837	-15.94	0.68	12	0.63	-113.00	2654.00	54200	20230908	-96.68	1800	20240522	0.06	2850	-36.81	20240109	1800	0.06	20240522	54200	-96.68	20230908	1800	0.06	20240522	0.28	N	006740	500	243 억	827419	N	N	12	N	N
59	20240522	150214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1801	-10	5	-0.55	474698298	262753	61.76	1810	1818	1800	2350	1268	1811	1806.63	1.78	-71856	1833	1822	1814	1803	1795	1818	1799	244	539	500	1120	1	1	46482148	837	-15.94	0.68	12	0.57	-113.00	2654.00	54200	20230908	-96.68	1800	20240522	0.06	2850	-36.81	20240109	1800	0.06	20240522	54200	-96.68	20230908	1800	0.06	20240522	0.28	N	006740	500	243 억	827419	N	N	12	N	N
60	20240522	140213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1805	-6	5	-0.33	357131601	197511	46.42	1810	1818	1800	2350	1268	1811	1808.16	1.78	-39600	1833	1822	1814	1803	1795	1818	1799	244	539	500	1120	1	1	46482148	839	-15.97	0.68	12	0.42	-113.00	2654.00	54200	20230908	-96.67	1800	20240522	0.28	2850	-36.67	20240109	1800	0.28	20240522	54200	-96.67	20230908	1800	0.28	20240522	0.28	N	006740	500	243 억	827419	N	N	12	N	N
61	20240522	130214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1812	1	2	0.06	312228274	172649	40.58	1810	1818	1800	2350	1268	1811	1808.46	1.78	-23487	1833	1822	1814	1803	1795	1818	1799	244	539	500	1120	1	1	46482148	842	-16.04	0.68	12	0.37	-113.00	2654.00	54200	20230908	-96.66	1800	20240522	0.67	2850	-36.42	20240109	1800	0.67	20240522	54200	-96.66	20230908	1800	0.67	20240522	0.28	N	006740	500	243 억	827419	N	N	12	N	N
62	20240522	120212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1812	1	2	0.06	237282539	131283	30.86	1810	1818	1800	2350	1268	1811	1807.41	1.78	-19237	1833	1822	1814	1803	1795	1818	1799	244	539	500	1120	1	1	46482148	842	-16.04	0.68	12	0.28	-113.00	2654.00	54200	20230908	-96.66	1800	20240522	0.67	2850	-36.42	20240109	1800	0.67	20240522	54200	-96.66	20230908	1800	0.67	20240522	0.28	N	006740	500	243 억	827419	N	N	12	N	N
63	20240522	110213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1810	-1	5	-0.06	189133654	104673	24.60	1810	1818	1800	2350	1268	1811	1806.90	1.78	-18095	1833	1822	1814	1803	1795	1818	1799	244	539	500	1120	1	1	46482148	841	-16.02	0.68	12	0.23	-113.00	2654.00	54200	20230908	-96.66	1800	20240522	0.56	2850	-36.49	20240109	1800	0.56	20240522	54200	-96.66	20230908	1800	0.56	20240522	0.28	N	006740	500	243 억	827419	N	N	12	N	N
64	20240522	100213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1804	-7	5	-0.39	127829812	70732	16.62	1810	1818	1800	2350	1268	1811	1807.24	1.78	-15512	1833	1822	1814	1803	1795	1818	1799	244	539	500	1120	1	1	46482148	839	-15.96	0.68	12	0.15	-113.00	2654.00	54200	20230908	-96.67	1800	20240522	0.22	2850	-36.70	20240109	1800	0.22	20240522	54200	-96.67	20230908	1800	0.22	20240522	0.28	N	006740	500	243 억	827419	N	N	12	N	N
65	20240522	090213	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1814	3	2	0.17	4248720	2347	0.55	1810	1814	1810	2350	1268	1811	1810.28	1.78	-200	1833	1822	1814	1803	1795	1818	1799	244	539	500	1120	1	1	46482148	843	-16.05	0.68	12	0.01	-113.00	2654.00	54200	20230908	-96.65	1806	20240521	0.44	2850	-36.35	20240109	1806	0.44	20240521	54200	-96.65	20230908	1806	0.44	20240521	0.28	N	006740	500	243 억	827419	N	N	12	N	N
66	20240521	160211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1811	-15	5	-0.82	764919638	422025	159.72	1822	1825	1806	2370	1279	1826	1812.50	2.11	-153640	1836	1830	1826	1820	1816	1829	1819	244	544	500	1130	1	1	46482148	842	-16.03	0.68	12	0.91	-113.00	2654.00	54200	20230908	-96.66	1806	20240521	0.28	2850	-36.46	20240109	1806	0.28	20240521	54200	-96.66	20230908	1806	0.28	20240521	0.29	N	006740	500	243 억	981097	N	N	12	N	N
67	20240521	150212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1810	-16	5	-0.88	706032248	389455	147.40	1822	1825	1807	2370	1279	1826	1812.87	2.11	-140016	1836	1830	1826	1820	1816	1829	1819	244	544	500	1130	1	1	46482148	841	-16.02	0.68	12	0.84	-113.00	2654.00	54200	20230908	-96.66	1807	20240521	0.17	2850	-36.49	20240109	1807	0.17	20240521	54200	-96.66	20230908	1807	0.17	20240521	0.29	N	006740	500	243 억	981097	N	N	20	N	N
68	20240521	140212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1811	-15	5	-0.82	592395237	326664	123.63	1822	1825	1807	2370	1279	1826	1813.47	2.11	-114464	1836	1830	1826	1820	1816	1829	1819	244	544	500	1130	1	1	46482148	842	-16.03	0.68	12	0.70	-113.00	2654.00	54200	20230908	-96.66	1807	20240521	0.22	2850	-36.46	20240109	1807	0.22	20240521	54200	-96.66	20230908	1807	0.22	20240521	0.29	N	006740	500	243 억	981097	N	N	20	N	N
69	20240521	130214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1812	-14	5	-0.77	530653431	292548	110.72	1822	1825	1807	2370	1279	1826	1813.90	2.11	-109785	1836	1830	1826	1820	1816	1829	1819	244	544	500	1130	1	1	46482148	842	-16.04	0.68	12	0.63	-113.00	2654.00	54200	20230908	-96.66	1807	20240521	0.28	2850	-36.42	20240109	1807	0.28	20240521	54200	-96.66	20230908	1807	0.28	20240521	0.29	N	006740	500	243 억	981097	N	N	20	N	N
70	20240521	120213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1811	-15	5	-0.82	450242559	248128	93.91	1822	1825	1808	2370	1279	1826	1814.56	2.11	-95382	1836	1830	1826	1820	1816	1829	1819	244	544	500	1130	1	1	46482148	842	-16.03	0.68	12	0.53	-113.00	2654.00	54200	20230908	-96.66	1808	20240521	0.17	2850	-36.46	20240109	1808	0.17	20240521	54200	-96.66	20230908	1808	0.17	20240521	0.29	N	006740	500	243 억	981097	N	N	20	N	N
71	20240521	110214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1810	-16	5	-0.88	345590451	190295	72.02	1822	1825	1809	2370	1279	1826	1816.08	2.11	-69177	1836	1830	1826	1820	1816	1829	1819	244	544	500	1130	1	1	46482148	841	-16.02	0.68	12	0.41	-113.00	2654.00	54200	20230908	-96.66	1809	20240521	0.06	2850	-36.49	20240109	1809	0.06	20240521	54200	-96.66	20230908	1809	0.06	20240521	0.29	N	006740	500	243 억	981097	N	N	20	N	N
72	20240521	100214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1817	-9	5	-0.49	205301488	112926	42.74	1822	1825	1815	2370	1279	1826	1818.02	2.11	-43340	1836	1830	1826	1820	1816	1829	1819	244	544	500	1130	1	1	46482148	845	-16.08	0.68	12	0.24	-113.00	2654.00	54200	20230908	-96.65	1815	20240521	0.11	2850	-36.25	20240109	1815	0.11	20240521	54200	-96.65	20230908	1815	0.11	20240521	0.29	N	006740	500	243 억	981097	N	N	20	N	N
73	20240521	090211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1822	-4	5	-0.22	9439330	5181	1.96	1822	1825	1821	2370	1279	1826	1821.91	2.11	-904	1836	1830	1826	1820	1816	1829	1819	244	544	500	1130	1	1	46482148	847	-16.12	0.69	12	0.01	-113.00	2654.00	54200	20230908	-96.64	1821	20240521	0.05	2850	-36.07	20240109	1821	0.05	20240521	54200	-96.64	20230908	1821	0.05	20240521	0.29	N	006740	500	243 억	981097	N	N	20	N	N
74	20240517	160214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1830	-29	5	-1.56	1030123017	562502	215.66	1853	1861	1823	2415	1302	1859	1831.33	2.68	-213862	1880	1869	1862	1851	1844	1866	1848	244	556	500	1150	1	1	46482148	851	-16.19	0.69	12	1.21	-113.00	2654.00	54200	20230908	-96.62	1823	20240517	0.38	2850	-35.79	20240109	1823	0.38	20240517	54200	-96.62	20230908	1823	0.38	20240517	0.20	N	006740	500	243 억	1246877	N	N	1	N	N
75	20240517	150215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1831	-28	5	-1.51	930911596	508317	194.89	1853	1861	1823	2415	1302	1859	1831.36	2.68	-188102	1880	1869	1862	1851	1844	1866	1848	244	556	500	1150	1	1	46482148	851	-16.20	0.69	12	1.09	-113.00	2654.00	54200	20230908	-96.62	1823	20240517	0.44	2850	-35.75	20240109	1823	0.44	20240517	54200	-96.62	20230908	1823	0.44	20240517	0.20	N	006740	500	243 억	1246877	N	N	31	N	N
76	20240517	140211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1835	-24	5	-1.29	902596647	492867	188.96	1853	1861	1823	2415	1302	1859	1831.32	2.68	-183815	1880	1869	1862	1851	1844	1866	1848	244	556	500	1150	1	1	46482148	853	-16.24	0.69	12	1.06	-113.00	2654.00	54200	20230908	-96.61	1823	20240517	0.66	2850	-35.61	20240109	1823	0.66	20240517	54200	-96.61	20230908	1823	0.66	20240517	0.20	N	006740	500	243 억	1246877	N	N	31	N	N
77	20240517	130211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1842	-17	5	-0.91	844654633	461307	176.86	1853	1861	1823	2415	1302	1859	1831.00	2.68	-180180	1880	1869	1862	1851	1844	1866	1848	244	556	500	1150	1	1	46482148	856	-16.30	0.69	12	0.99	-113.00	2654.00	54200	20230908	-96.60	1823	20240517	1.04	2850	-35.37	20240109	1823	1.04	20240517	54200	-96.60	20230908	1823	1.04	20240517	0.20	N	006740	500	243 억	1246877	N	N	31	N	N
78	20240517	120210	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1828	-31	5	-1.67	701675832	383227	146.93	1853	1861	1823	2415	1302	1859	1830.97	2.68	-144281	1880	1869	1862	1851	1844	1866	1848	244	556	500	1150	1	1	46482148	850	-16.18	0.69	12	0.82	-113.00	2654.00	54200	20230908	-96.63	1823	20240517	0.27	2850	-35.86	20240109	1823	0.27	20240517	54200	-96.63	20230908	1823	0.27	20240517	0.20	N	006740	500	243 억	1246877	N	N	31	N	N
79	20240517	110211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1831	-28	5	-1.51	644328754	351860	134.90	1853	1861	1823	2415	1302	1859	1831.21	2.68	-137327	1880	1869	1862	1851	1844	1866	1848	244	556	500	1150	1	1	46482148	851	-16.20	0.69	12	0.76	-113.00	2654.00	54200	20230908	-96.62	1823	20240517	0.44	2850	-35.75	20240109	1823	0.44	20240517	54200	-96.62	20230908	1823	0.44	20240517	0.20	N	006740	500	243 억	1246877	N	N	31	N	N
80	20240517	100209	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1833	-26	5	-1.40	506693059	276580	106.04	1853	1861	1823	2415	1302	1859	1831.99	2.68	-100372	1880	1869	1862	1851	1844	1866	1848	244	556	500	1150	1	1	46482148	852	-16.22	0.69	12	0.60	-113.00	2654.00	54200	20230908	-96.62	1823	20240517	0.55	2850	-35.68	20240109	1823	0.55	20240517	54200	-96.62	20230908	1823	0.55	20240517	0.20	N	006740	500	243 억	1246877	N	N	31	N	N
81	20240517	090211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1850	-9	5	-0.48	9338585	5044	1.93	1853	1861	1848	2415	1302	1859	1851.42	2.68	-123	1880	1869	1862	1851	1844	1866	1848	244	556	500	1150	1	1	46482148	860	-16.37	0.70	12	0.01	-113.00	2654.00	54200	20230908	-96.59	1825	20240426	1.37	2850	-35.09	20240109	1825	1.37	20240426	54200	-96.59	20230908	1825	1.37	20240426	0.20	N	006740	500	243 억	1246877	N	N	31	N	N
82	20240516	160211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1859	-7	5	-0.38	477864589	256750	143.46	1871	1873	1855	2425	1307	1866	1861.21	2.79	-60626	1898	1881	1868	1851	1838	1890	1860	244	559	500	1150	1	1	46482148	864	-16.45	0.70	12	0.55	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.86	2850	-34.77	20240109	1825	1.86	20240426	54200	-96.57	20230908	1825	1.86	20240426	0.28	N	006740	500	243 억	1298388	N	N	31	N	N
83	20240516	150209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1859	-7	5	-0.38	432429675	232305	129.80	1871	1873	1855	2425	1307	1866	1861.47	2.79	-45049	1898	1881	1868	1851	1838	1890	1860	244	559	500	1150	1	1	46482148	864	-16.45	0.70	12	0.50	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.86	2850	-34.77	20240109	1825	1.86	20240426	54200	-96.57	20230908	1825	1.86	20240426	0.28	N	006740	500	243 억	1298388	N	N	26	N	N
84	20240516	140211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1861	-5	5	-0.27	409860668	220164	123.02	1871	1873	1855	2425	1307	1866	1861.62	2.79	-40278	1898	1881	1868	1851	1838	1890	1860	244	559	500	1150	1	1	46482148	865	-16.47	0.70	12	0.47	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.97	2850	-34.70	20240109	1825	1.97	20240426	54200	-96.57	20230908	1825	1.97	20240426	0.28	N	006740	500	243 억	1298388	N	N	26	N	N
85	20240516	130211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1864	-2	5	-0.11	280763365	150709	84.21	1871	1873	1858	2425	1307	1866	1862.95	2.79	-29903	1898	1881	1868	1851	1838	1890	1860	244	559	500	1150	1	1	46482148	866	-16.50	0.70	12	0.32	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.14	2850	-34.60	20240109	1825	2.14	20240426	54200	-96.56	20230908	1825	2.14	20240426	0.28	N	006740	500	243 억	1298388	N	N	26	N	N
86	20240516	120210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1861	-5	5	-0.27	250213971	134314	75.05	1871	1873	1858	2425	1307	1866	1862.90	2.79	-26014	1898	1881	1868	1851	1838	1890	1860	244	559	500	1150	1	1	46482148	865	-16.47	0.70	12	0.29	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.97	2850	-34.70	20240109	1825	1.97	20240426	54200	-96.57	20230908	1825	1.97	20240426	0.28	N	006740	500	243 억	1298388	N	N	26	N	N
87	20240516	110210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1865	-1	5	-0.05	219300189	117714	65.77	1871	1873	1858	2425	1307	1866	1862.99	2.79	-21593	1898	1881	1868	1851	1838	1890	1860	244	559	500	1150	1	1	46482148	867	-16.50	0.70	12	0.25	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.19	2850	-34.56	20240109	1825	2.19	20240426	54200	-96.56	20230908	1825	2.19	20240426	0.28	N	006740	500	243 억	1298388	N	N	26	N	N
88	20240516	100210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1867	1	2	0.05	148321520	79599	44.48	1871	1873	1858	2425	1307	1866	1863.36	2.79	-3807	1898	1881	1868	1851	1838	1890	1860	244	559	500	1150	1	1	46482148	868	-16.52	0.70	12	0.17	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.30	2850	-34.49	20240109	1825	2.30	20240426	54200	-96.56	20230908	1825	2.30	20240426	0.28	N	006740	500	243 억	1298388	N	N	26	N	N
89	20240516	090209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1873	7	2	0.38	2215733	1184	0.66	1871	1873	1870	2425	1307	1866	1871.40	2.79	195	1898	1881	1868	1851	1838	1890	1860	244	559	500	1150	1	1	46482148	871	-16.58	0.71	12	0.00	-113.00	2654.00	54200	20230908	-96.54	1825	20240426	2.63	2850	-34.28	20240109	1825	2.63	20240426	54200	-96.54	20230908	1825	2.63	20240426	0.28	N	006740	500	243 억	1298388	N	N	26	N	N
90	20240514	160212	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1866	-1	5	-0.05	328160560	175560	35.80	1864	1885	1855	2425	1307	1867	1869.24	2.80	-11218	1937	1902	1883	1848	1829	1892	1838	244	558	500	1150	1	1	46482148	867	-16.51	0.70	12	0.38	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.25	2850	-34.53	20240109	1825	2.25	20240426	54200	-96.56	20230908	1825	2.25	20240426	0.28	N	006740	500	243 억	1303314	N	N	26	N	N
91	20240514	150212	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1871	4	2	0.21	300973703	161004	32.83	1864	1885	1855	2425	1307	1867	1869.36	2.80	-9862	1937	1902	1883	1848	1829	1892	1838	244	558	500	1150	1	1	46482148	870	-16.56	0.70	12	0.35	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.52	2850	-34.35	20240109	1825	2.52	20240426	54200	-96.55	20230908	1825	2.52	20240426	0.28	N	006740	500	243 억	1303314	N	N	13	N	N
92	20240514	140211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1868	1	2	0.05	279331817	149429	30.47	1864	1885	1855	2425	1307	1867	1869.33	2.80	-5296	1937	1902	1883	1848	1829	1892	1838	244	558	500	1150	1	1	46482148	868	-16.53	0.70	12	0.32	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.36	2850	-34.46	20240109	1825	2.36	20240426	54200	-96.55	20230908	1825	2.36	20240426	0.28	N	006740	500	243 억	1303314	N	N	13	N	N
93	20240514	130211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1870	3	2	0.16	214253536	114617	23.37	1864	1885	1855	2425	1307	1867	1869.30	2.80	-13512	1937	1902	1883	1848	1829	1892	1838	244	558	500	1150	1	1	46482148	869	-16.55	0.70	12	0.25	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.47	2850	-34.39	20240109	1825	2.47	20240426	54200	-96.55	20230908	1825	2.47	20240426	0.28	N	006740	500	243 억	1303314	N	N	13	N	N
94	20240514	120212	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1868	1	2	0.05	188522427	100847	20.56	1864	1885	1855	2425	1307	1867	1869.39	2.80	-8339	1937	1902	1883	1848	1829	1892	1838	244	558	500	1150	1	1	46482148	868	-16.53	0.70	12	0.22	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.36	2850	-34.46	20240109	1825	2.36	20240426	54200	-96.55	20230908	1825	2.36	20240426	0.28	N	006740	500	243 억	1303314	N	N	13	N	N
95	20240514	110210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1870	3	2	0.16	158204893	84629	17.26	1864	1885	1855	2425	1307	1867	1869.39	2.80	-2980	1937	1902	1883	1848	1829	1892	1838	244	558	500	1150	1	1	46482148	869	-16.55	0.70	12	0.18	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.47	2850	-34.39	20240109	1825	2.47	20240426	54200	-96.55	20230908	1825	2.47	20240426	0.28	N	006740	500	243 억	1303314	N	N	13	N	N
96	20240514	100210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1875	8	2	0.43	107023340	57293	11.68	1864	1885	1855	2425	1307	1867	1868.00	2.80	-1941	1937	1902	1883	1848	1829	1892	1838	244	558	500	1150	1	1	46482148	872	-16.59	0.71	12	0.12	-113.00	2654.00	54200	20230908	-96.54	1825	20240426	2.74	2850	-34.21	20240109	1825	2.74	20240426	54200	-96.54	20230908	1825	2.74	20240426	0.28	N	006740	500	243 억	1303314	N	N	13	N	N
97	20240514	090211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1864	-3	5	-0.16	10435799	5599	1.14	1864	1867	1862	2425	1307	1867	1863.87	2.80	-1346	1937	1902	1883	1848	1829	1892	1838	244	558	500	1150	1	1	46482148	866	-16.50	0.70	12	0.01	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.14	2850	-34.60	20240109	1825	2.14	20240426	54200	-96.56	20230908	1825	2.14	20240426	0.28	N	006740	500	243 억	1303314	N	N	13	N	N
98	20240513	160212	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1867	-55	5	-2.86	917882568	489197	113.30	1918	1918	1864	2495	1346	1922	1876.25	3.13	-171565	1971	1946	1928	1903	1885	1937	1894	244	573	500	1190	1	1	46482148	868	-16.52	0.70	12	1.05	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.30	2850	-34.49	20240109	1825	2.30	20240426	54200	-96.56	20230908	1825	2.30	20240426	0.01	N	006740	500	243 억	1456502	N	N	13	N	N
99	20240513	150211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1865	-57	5	-2.97	871144324	464145	107.49	1918	1918	1864	2495	1346	1922	1876.81	3.13	-163840	1971	1946	1928	1903	1885	1937	1894	244	573	500	1190	1	1	46482148	867	-16.50	0.70	12	1.00	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.19	2850	-34.56	20240109	1825	2.19	20240426	54200	-96.56	20230908	1825	2.19	20240426	0.01	N	006740	500	243 억	1456502	N	N	4	N	N
100	20240513	140211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1871	-51	5	-2.65	773976159	412099	95.44	1918	1918	1866	2495	1346	1922	1878.05	3.13	-142060	1971	1946	1928	1903	1885	1937	1894	244	573	500	1190	1	1	46482148	870	-16.56	0.70	12	0.89	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.52	2850	-34.35	20240109	1825	2.52	20240426	54200	-96.55	20230908	1825	2.52	20240426	0.01	N	006740	500	243 억	1456502	N	N	4	N	N
101	20240513	130211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1870	-52	5	-2.71	703488946	374385	86.71	1918	1918	1867	2495	1346	1922	1878.97	3.13	-119833	1971	1946	1928	1903	1885	1937	1894	244	573	500	1190	1	1	46482148	869	-16.55	0.70	12	0.81	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.47	2850	-34.39	20240109	1825	2.47	20240426	54200	-96.55	20230908	1825	2.47	20240426	0.01	N	006740	500	243 억	1456502	N	N	4	N	N
102	20240513	120212	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1871	-51	5	-2.65	660113907	351210	81.34	1918	1918	1867	2495	1346	1922	1879.45	3.13	-109340	1971	1946	1928	1903	1885	1937	1894	244	573	500	1190	1	1	46482148	870	-16.56	0.70	12	0.76	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.52	2850	-34.35	20240109	1825	2.52	20240426	54200	-96.55	20230908	1825	2.52	20240426	0.01	N	006740	500	243 억	1456502	N	N	4	N	N
103	20240513	110211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1869	-53	5	-2.76	612087852	325539	75.39	1918	1918	1867	2495	1346	1922	1880.14	3.13	-100421	1971	1946	1928	1903	1885	1937	1894	244	573	500	1190	1	1	46482148	869	-16.54	0.70	12	0.70	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.41	2850	-34.42	20240109	1825	2.41	20240426	54200	-96.55	20230908	1825	2.41	20240426	0.01	N	006740	500	243 억	1456502	N	N	4	N	N
104	20240513	100212	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1884	-38	5	-1.98	385216725	204446	47.35	1918	1918	1875	2495	1346	1922	1884.06	3.13	-62242	1971	1946	1928	1903	1885	1937	1894	244	573	500	1190	1	1	46482148	876	-16.67	0.71	12	0.44	-113.00	2654.00	54200	20230908	-96.52	1825	20240426	3.23	2850	-33.89	20240109	1825	3.23	20240426	54200	-96.52	20230908	1825	3.23	20240426	0.01	N	006740	500	243 억	1456502	N	N	4	N	N
105	20240513	090211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1915	-7	5	-0.36	14882946	7798	1.81	1918	1918	1899	2495	1346	1922	1907.19	3.13	-3622	1971	1946	1928	1903	1885	1937	1894	244	573	500	1190	1	1	46482148	890	-16.95	0.72	12	0.02	-113.00	2654.00	54200	20230908	-96.47	1825	20240426	4.93	2850	-32.81	20240109	1825	4.93	20240426	54200	-96.47	20230908	1825	4.93	20240426	0.01	N	006740	500	243 억	1456502	N	N	4	N	N
106	20240510	160207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1922	-18	5	-0.93	824039620	428182	13.52	1938	1953	1910	2520	1358	1940	1924.51	3.17	-34568	2124	2032	1943	1851	1762	2078	1897	244	580	500	1200	1	1	46482148	893	-17.01	0.72	12	0.92	-113.00	2654.00	54200	20230908	-96.45	1825	20240426	5.32	2850	-32.56	20240109	1825	5.32	20240426	54200	-96.45	20230908	1825	5.32	20240426	0.01	N	006740	500	243 억	1473719	N	N	4	N	N
107	20240510	150208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1915	-25	5	-1.29	790495521	410702	12.97	1938	1953	1910	2520	1358	1940	1924.74	3.17	-29921	2124	2032	1943	1851	1762	2078	1897	244	580	500	1200	1	1	46482148	890	-16.95	0.72	12	0.88	-113.00	2654.00	54200	20230908	-96.47	1825	20240426	4.93	2850	-32.81	20240109	1825	4.93	20240426	54200	-96.47	20230908	1825	4.93	20240426	0.01	N	006740	500	243 억	1473719	N	N	0	N	N
108	20240510	140208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1923	-17	5	-0.88	740505846	384629	12.14	1938	1953	1910	2520	1358	1940	1925.25	3.17	-26132	2124	2032	1943	1851	1762	2078	1897	244	580	500	1200	1	1	46482148	894	-17.02	0.72	12	0.83	-113.00	2654.00	54200	20230908	-96.45	1825	20240426	5.37	2850	-32.53	20240109	1825	5.37	20240426	54200	-96.45	20230908	1825	5.37	20240426	0.01	N	006740	500	243 억	1473719	N	N	0	N	N
109	20240510	130207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1920	-20	5	-1.03	702910546	365039	11.52	1938	1953	1910	2520	1358	1940	1925.58	3.17	-23516	2124	2032	1943	1851	1762	2078	1897	244	580	500	1200	1	1	46482148	892	-16.99	0.72	12	0.79	-113.00	2654.00	54200	20230908	-96.46	1825	20240426	5.21	2850	-32.63	20240109	1825	5.21	20240426	54200	-96.46	20230908	1825	5.21	20240426	0.01	N	006740	500	243 억	1473719	N	N	0	N	N
110	20240510	120207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1927	-13	5	-0.67	622170473	323103	10.20	1938	1953	1910	2520	1358	1940	1925.61	3.17	-20653	2124	2032	1943	1851	1762	2078	1897	244	580	500	1200	1	1	46482148	896	-17.05	0.73	12	0.70	-113.00	2654.00	54200	20230908	-96.44	1825	20240426	5.59	2850	-32.39	20240109	1825	5.59	20240426	54200	-96.44	20230908	1825	5.59	20240426	0.01	N	006740	500	243 억	1473719	N	N	0	N	N
111	20240510	110206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1915	-25	5	-1.29	536053481	278301	8.79	1938	1953	1910	2520	1358	1940	1926.16	3.17	-22467	2124	2032	1943	1851	1762	2078	1897	244	580	500	1200	1	1	46482148	890	-16.95	0.72	12	0.60	-113.00	2654.00	54200	20230908	-96.47	1825	20240426	4.93	2850	-32.81	20240109	1825	4.93	20240426	54200	-96.47	20230908	1825	4.93	20240426	0.01	N	006740	500	243 억	1473719	N	N	0	N	N
112	20240510	100207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1928	-12	5	-0.62	335280180	173538	5.48	1938	1953	1916	2520	1358	1940	1932.03	3.17	-10207	2124	2032	1943	1851	1762	2078	1897	244	580	500	1200	1	1	46482148	896	-17.06	0.73	12	0.37	-113.00	2654.00	54200	20230908	-96.44	1825	20240426	5.64	2850	-32.35	20240109	1825	5.64	20240426	54200	-96.44	20230908	1825	5.64	20240426	0.01	N	006740	500	243 억	1473719	N	N	0	N	N
113	20240510	090207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1950	10	2	0.52	28072333	14475	0.46	1938	1950	1935	2520	1358	1940	1939.37	3.17	-3862	2124	2032	1943	1851	1762	2078	1897	244	580	500	1200	1	1	46482148	906	-17.26	0.73	12	0.03	-113.00	2654.00	54200	20230908	-96.40	1825	20240426	6.85	2850	-31.58	20240109	1825	6.85	20240426	54200	-96.40	20230908	1825	6.85	20240426	0.01	N	006740	500	243 억	1473719	N	N	0	N	N
114	20240509	160210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1940	82	2	4.41	6175869713	3156940	849.53	1854	2035	1854	2415	1301	1858	1956.30	2.80	219424	1878	1867	1851	1840	1824	1873	1846	244	557	500	1150	1	1	46482148	902	-17.17	0.73	12	6.79	-113.00	2654.00	54200	20230908	-96.42	1825	20240426	6.30	2850	-31.93	20240109	1825	6.30	20240426	54200	-96.42	20230908	1825	6.30	20240426	0.01	N	006740	500	243 억	1302604	N	N	0	N	N
115	20240509	150211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1934	76	2	4.09	6036920395	3085058	830.18	1854	2035	1854	2415	1301	1858	1956.84	2.80	241626	1878	1867	1851	1840	1824	1873	1846	244	557	500	1150	1	1	46482148	899	-17.12	0.73	12	6.64	-113.00	2654.00	54200	20230908	-96.43	1825	20240426	5.97	2850	-32.14	20240109	1825	5.97	20240426	54200	-96.43	20230908	1825	5.97	20240426	0.01	N	006740	500	243 억	1302604	N	N	0	N	N
116	20240509	140209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1943	85	2	4.57	5802076554	2963523	797.48	1854	2035	1854	2415	1301	1858	1957.85	2.80	274724	1878	1867	1851	1840	1824	1873	1846	244	557	500	1150	1	1	46482148	903	-17.19	0.73	12	6.38	-113.00	2654.00	54200	20230908	-96.42	1825	20240426	6.47	2850	-31.82	20240109	1825	6.47	20240426	54200	-96.42	20230908	1825	6.47	20240426	0.01	N	006740	500	243 억	1302604	N	N	0	N	N
117	20240509	130207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1950	92	2	4.95	5655665406	2888111	777.18	1854	2035	1854	2415	1301	1858	1958.27	2.80	285492	1878	1867	1851	1840	1824	1873	1846	244	557	500	1150	1	1	46482148	906	-17.26	0.73	12	6.21	-113.00	2654.00	54200	20230908	-96.40	1825	20240426	6.85	2850	-31.58	20240109	1825	6.85	20240426	54200	-96.40	20230908	1825	6.85	20240426	0.01	N	006740	500	243 억	1302604	N	N	0	N	N
118	20240509	120208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1938	80	2	4.31	5356597719	2734779	735.92	1854	2035	1854	2415	1301	1858	1958.71	2.80	238652	1878	1867	1851	1840	1824	1873	1846	244	557	500	1150	1	1	46482148	901	-17.15	0.73	12	5.88	-113.00	2654.00	54200	20230908	-96.42	1825	20240426	6.19	2850	-32.00	20240109	1825	6.19	20240426	54200	-96.42	20230908	1825	6.19	20240426	0.01	N	006740	500	243 억	1302604	N	N	0	N	N
119	20240509	110206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1928	70	2	3.77	4821096585	2455633	660.81	1854	2035	1854	2415	1301	1858	1963.30	2.80	227561	1878	1867	1851	1840	1824	1873	1846	244	557	500	1150	1	1	46482148	896	-17.06	0.73	12	5.28	-113.00	2654.00	54200	20230908	-96.44	1825	20240426	5.64	2850	-32.35	20240109	1825	5.64	20240426	54200	-96.44	20230908	1825	5.64	20240426	0.01	N	006740	500	243 억	1302604	N	N	0	N	N
120	20240509	100206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1999	141	2	7.59	3637331308	1850384	497.93	1854	2035	1854	2415	1301	1858	1965.75	2.80	319806	1878	1867	1851	1840	1824	1873	1846	244	557	500	1150	1	1	46482148	929	-17.69	0.75	12	3.98	-113.00	2654.00	54200	20230908	-96.31	1825	20240426	9.53	2850	-29.86	20240109	1825	9.53	20240426	54200	-96.31	20230908	1825	9.53	20240426	0.01	N	006740	500	243 억	1302604	N	N	0	N	N
121	20240509	090206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1860	2	2	0.11	2333566	1257	0.34	1854	1860	1854	2415	1301	1858	1855.44	2.80	-29	1878	1867	1851	1840	1824	1873	1846	244	557	500	1150	1	1	46482148	865	-16.46	0.70	12	0.00	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.92	2850	-34.74	20240109	1825	1.92	20240426	54200	-96.57	20230908	1825	1.92	20240426	0.01	N	006740	500	243 억	1302604	N	N	0	N	N
122	20240508	160206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1858	20	2	1.09	681144028	368203	115.87	1837	1862	1835	2385	1287	1838	1849.85	2.55	117531	1869	1853	1839	1823	1809	1861	1831	244	547	500	1130	1	1	46482148	864	-16.44	0.70	12	0.79	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.81	2850	-34.81	20240109	1825	1.81	20240426	54200	-96.57	20230908	1825	1.81	20240426	0.01	N	006740	500	243 억	1185442	N	N	0	N	N
123	20240508	150206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1853	15	2	0.82	607503829	328523	103.38	1837	1862	1835	2385	1287	1838	1849.20	2.55	102130	1869	1853	1839	1823	1809	1861	1831	244	547	500	1130	1	1	46482148	861	-16.40	0.70	12	0.71	-113.00	2654.00	54200	20230908	-96.58	1825	20240426	1.53	2850	-34.98	20240109	1825	1.53	20240426	54200	-96.58	20230908	1825	1.53	20240426	0.01	N	006740	500	243 억	1185442	N	N	0	N	N
124	20240508	140205	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1848	10	2	0.54	551677713	298383	93.89	1837	1862	1835	2385	1287	1838	1848.89	2.55	91925	1869	1853	1839	1823	1809	1861	1831	244	547	500	1130	1	1	46482148	859	-16.35	0.70	12	0.64	-113.00	2654.00	54200	20230908	-96.59	1825	20240426	1.26	2850	-35.16	20240109	1825	1.26	20240426	54200	-96.59	20230908	1825	1.26	20240426	0.01	N	006740	500	243 억	1185442	N	N	0	N	N
125	20240508	130203	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1847	9	2	0.49	522360248	282518	88.90	1837	1862	1835	2385	1287	1838	1848.95	2.55	91336	1869	1853	1839	1823	1809	1861	1831	244	547	500	1130	1	1	46482148	859	-16.35	0.70	12	0.61	-113.00	2654.00	54200	20230908	-96.59	1825	20240426	1.21	2850	-35.19	20240109	1825	1.21	20240426	54200	-96.59	20230908	1825	1.21	20240426	0.01	N	006740	500	243 억	1185442	N	N	0	N	N
126	20240508	120204	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1858	20	2	1.09	400515313	216737	68.20	1837	1862	1835	2385	1287	1838	1847.93	2.55	89592	1869	1853	1839	1823	1809	1861	1831	244	547	500	1130	1	1	46482148	864	-16.44	0.70	12	0.47	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.81	2850	-34.81	20240109	1825	1.81	20240426	54200	-96.57	20230908	1825	1.81	20240426	0.01	N	006740	500	243 억	1185442	N	N	0	N	N
127	20240508	110218	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1845	7	2	0.38	172826546	93936	29.56	1837	1846	1835	2385	1287	1838	1839.83	2.55	19294	1869	1853	1839	1823	1809	1861	1831	244	547	500	1130	1	1	46482148	858	-16.33	0.70	12	0.20	-113.00	2654.00	54200	20230908	-96.60	1825	20240426	1.10	2850	-35.26	20240109	1825	1.10	20240426	54200	-96.60	20230908	1825	1.10	20240426	0.01	N	006740	500	243 억	1185442	N	N	0	N	N
128	20240508	100207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1843	5	2	0.27	99065542	53864	16.95	1837	1844	1835	2385	1287	1838	1839.18	2.55	7363	1869	1853	1839	1823	1809	1861	1831	244	547	500	1130	1	1	46482148	857	-16.31	0.69	12	0.12	-113.00	2654.00	54200	20230908	-96.60	1825	20240426	0.99	2850	-35.33	20240109	1825	0.99	20240426	54200	-96.60	20230908	1825	0.99	20240426	0.01	N	006740	500	243 억	1185442	N	N	0	N	N
129	20240508	090204	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1837	-1	5	-0.05	12147489	6616	2.08	1837	1838	1835	2385	1287	1838	1836.08	2.55	-3731	1869	1853	1839	1823	1809	1861	1831	244	547	500	1130	1	1	46482148	854	-16.26	0.69	12	0.01	-113.00	2654.00	54200	20230908	-96.61	1825	20240426	0.66	2850	-35.54	20240109	1825	0.66	20240426	54200	-96.61	20230908	1825	0.66	20240426	0.01	N	006740	500	243 억	1185442	N	N	0	N	N
130	20240503	160209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1832	-7	5	-0.38	900984552	490151	125.07	1842	1862	1827	2390	1288	1839	1838.18	2.43	-7838	1879	1858	1846	1825	1813	1853	1820	244	551	500	1140	1	1	46482148	852	-16.21	0.69	12	1.05	-113.00	2654.00	54200	20230908	-96.62	1825	20240426	0.38	2850	-35.72	20240109	1825	0.38	20240426	54200	-96.62	20230908	1825	0.38	20240426	0.01	N	006740	500	243 억	1128502	N	N	1	N	N
131	20240503	150209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1830	-9	5	-0.49	819861239	445821	113.76	1842	1862	1829	2390	1288	1839	1838.99	2.43	3477	1879	1858	1846	1825	1813	1853	1820	244	551	500	1140	1	1	46482148	851	-16.19	0.69	12	0.96	-113.00	2654.00	54200	20230908	-96.62	1825	20240426	0.27	2850	-35.79	20240109	1825	0.27	20240426	54200	-96.62	20230908	1825	0.27	20240426	0.01	N	006740	500	243 억	1128502	N	N	67	N	N
132	20240503	140208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1832	-7	5	-0.38	746105131	405564	103.49	1842	1862	1829	2390	1288	1839	1839.67	2.43	16272	1879	1858	1846	1825	1813	1853	1820	244	551	500	1140	1	1	46482148	852	-16.21	0.69	12	0.87	-113.00	2654.00	54200	20230908	-96.62	1825	20240426	0.38	2850	-35.72	20240109	1825	0.38	20240426	54200	-96.62	20230908	1825	0.38	20240426	0.01	N	006740	500	243 억	1128502	N	N	67	N	N
133	20240503	130209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1835	-4	5	-0.22	655875347	356309	90.92	1842	1862	1829	2390	1288	1839	1840.75	2.43	37097	1879	1858	1846	1825	1813	1853	1820	244	551	500	1140	1	1	46482148	853	-16.24	0.69	12	0.77	-113.00	2654.00	54200	20230908	-96.61	1825	20240426	0.55	2850	-35.61	20240109	1825	0.55	20240426	54200	-96.61	20230908	1825	0.55	20240426	0.01	N	006740	500	243 억	1128502	N	N	67	N	N
134	20240503	120208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1843	4	2	0.22	382536507	207095	52.84	1842	1862	1837	2390	1288	1839	1847.15	2.43	42643	1879	1858	1846	1825	1813	1853	1820	244	551	500	1140	1	1	46482148	857	-16.31	0.69	12	0.45	-113.00	2654.00	54200	20230908	-96.60	1825	20240426	0.99	2850	-35.33	20240109	1825	0.99	20240426	54200	-96.60	20230908	1825	0.99	20240426	0.01	N	006740	500	243 억	1128502	N	N	67	N	N
135	20240503	110207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1850	11	2	0.60	280148409	151490	38.65	1842	1862	1839	2390	1288	1839	1849.29	2.43	53839	1879	1858	1846	1825	1813	1853	1820	244	551	500	1140	1	1	46482148	860	-16.37	0.70	12	0.33	-113.00	2654.00	54200	20230908	-96.59	1825	20240426	1.37	2850	-35.09	20240109	1825	1.37	20240426	54200	-96.59	20230908	1825	1.37	20240426	0.01	N	006740	500	243 억	1128502	N	N	67	N	N
136	20240503	100208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1854	15	2	0.82	189030172	102339	26.11	1842	1856	1839	2390	1288	1839	1847.10	2.43	54555	1879	1858	1846	1825	1813	1853	1820	244	551	500	1140	1	1	46482148	862	-16.41	0.70	12	0.22	-113.00	2654.00	54200	20230908	-96.58	1825	20240426	1.59	2850	-34.95	20240109	1825	1.59	20240426	54200	-96.58	20230908	1825	1.59	20240426	0.01	N	006740	500	243 억	1128502	N	N	67	N	N
137	20240503	090207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1841	2	2	0.11	1721291	935	0.24	1842	1842	1839	2390	1288	1839	1840.95	2.43	-39	1879	1858	1846	1825	1813	1853	1820	244	551	500	1140	1	1	46482148	856	-16.29	0.69	12	0.00	-113.00	2654.00	54200	20230908	-96.60	1825	20240426	0.88	2850	-35.40	20240109	1825	0.88	20240426	54200	-96.60	20230908	1825	0.88	20240426	0.01	N	006740	500	243 억	1128502	N	N	67	N	N
138	20240502	160206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1839	-28	5	-1.50	717131201	389116	188.70	1867	1867	1834	2425	1307	1867	1842.98	2.62	-89315	1899	1883	1870	1854	1841	1876	1847	244	558	500	1150	1	1	46482148	855	-16.27	0.69	12	0.84	-113.00	2654.00	54200	20230908	-96.61	1825	20240426	0.77	2850	-35.47	20240109	1825	0.77	20240426	54200	-96.61	20230908	1825	0.77	20240426	0.01	N	006740	500	243 억	1218416	N	N	67	N	N
139	20240502	150208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1841	-26	5	-1.39	674718176	366046	177.51	1867	1867	1834	2425	1307	1867	1843.26	2.62	-85182	1899	1883	1870	1854	1841	1876	1847	244	558	500	1150	1	1	46482148	856	-16.29	0.69	12	0.79	-113.00	2654.00	54200	20230908	-96.60	1825	20240426	0.88	2850	-35.40	20240109	1825	0.88	20240426	54200	-96.60	20230908	1825	0.88	20240426	0.01	N	006740	500	243 억	1218416	N	N	0	N	N
140	20240502	140206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1838	-29	5	-1.55	625295868	339164	164.48	1867	1867	1834	2425	1307	1867	1843.64	2.62	-81781	1899	1883	1870	1854	1841	1876	1847	244	558	500	1150	1	1	46482148	854	-16.27	0.69	12	0.73	-113.00	2654.00	54200	20230908	-96.61	1825	20240426	0.71	2850	-35.51	20240109	1825	0.71	20240426	54200	-96.61	20230908	1825	0.71	20240426	0.01	N	006740	500	243 억	1218416	N	N	0	N	N
141	20240502	130206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1841	-26	5	-1.39	533898376	289445	140.36	1867	1867	1834	2425	1307	1867	1844.56	2.62	-78715	1899	1883	1870	1854	1841	1876	1847	244	558	500	1150	1	1	46482148	856	-16.29	0.69	12	0.62	-113.00	2654.00	54200	20230908	-96.60	1825	20240426	0.88	2850	-35.40	20240109	1825	0.88	20240426	54200	-96.60	20230908	1825	0.88	20240426	0.01	N	006740	500	243 억	1218416	N	N	0	N	N
142	20240502	120206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1840	-27	5	-1.45	496198439	268963	130.43	1867	1867	1834	2425	1307	1867	1844.86	2.62	-78014	1899	1883	1870	1854	1841	1876	1847	244	558	500	1150	1	1	46482148	855	-16.28	0.69	12	0.58	-113.00	2654.00	54200	20230908	-96.61	1825	20240426	0.82	2850	-35.44	20240109	1825	0.82	20240426	54200	-96.61	20230908	1825	0.82	20240426	0.01	N	006740	500	243 억	1218416	N	N	0	N	N
143	20240502	110206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1841	-26	5	-1.39	399698390	216512	105.00	1867	1867	1834	2425	1307	1867	1846.08	2.62	-70914	1899	1883	1870	1854	1841	1876	1847	244	558	500	1150	1	1	46482148	856	-16.29	0.69	12	0.47	-113.00	2654.00	54200	20230908	-96.60	1825	20240426	0.88	2850	-35.40	20240109	1825	0.88	20240426	54200	-96.60	20230908	1825	0.88	20240426	0.01	N	006740	500	243 억	1218416	N	N	0	N	N
144	20240502	100206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1849	-18	5	-0.96	176701224	95293	46.21	1867	1867	1846	2425	1307	1867	1854.29	2.62	-19610	1899	1883	1870	1854	1841	1876	1847	244	558	500	1150	1	1	46482148	859	-16.36	0.70	12	0.21	-113.00	2654.00	54200	20230908	-96.59	1825	20240426	1.32	2850	-35.12	20240109	1825	1.32	20240426	54200	-96.59	20230908	1825	1.32	20240426	0.01	N	006740	500	243 억	1218416	N	N	0	N	N
145	20240502	090206	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1864	-3	5	-0.16	9668710	5179	2.51	1867	1867	1864	2425	1307	1867	1866.91	2.62	-3967	1899	1883	1870	1854	1841	1876	1847	244	558	500	1150	1	1	46482148	866	-16.50	0.70	12	0.01	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.14	2850	-34.60	20240109	1825	2.14	20240426	54200	-96.56	20230908	1825	2.14	20240426	0.01	N	006740	500	243 억	1218416	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History