KissMeData/006740/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1237	0	3	0.00	150696067	122580	42.27	1238	1241	1215	1608	866	1237	1229.28	0.48	14295	1265	1250	1240	1225	1215	1246	1221	244	371	500	760	1	1	46482148	575	-10.95	0.47	12	0.26	-113.00	2654.00	33900	20231024	-96.35	1188	20241028	4.12	2850	-56.60	20240109	1188	4.12	20241028	8170	-84.86	20231031	1188	4.12	20241028	0.70	N	006740	500	243 억	222854	N	N	1	N	N
3	20241031	150233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1234	-3	5	-0.24	142356934	115814	39.94	1238	1241	1215	1608	866	1237	1229.17	0.48	15549	1265	1250	1240	1225	1215	1246	1221	244	371	500	760	1	1	46482148	574	-10.92	0.46	12	0.25	-113.00	2654.00	33900	20231024	-96.36	1188	20241028	3.87	2850	-56.70	20240109	1188	3.87	20241028	8170	-84.90	20231031	1188	3.87	20241028	0.70	N	006740	500	243 억	222854	N	N	0	N	N
4	20241031	140231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1236	-1	5	-0.08	118136322	96140	33.15	1238	1241	1215	1608	866	1237	1228.78	0.48	16429	1265	1250	1240	1225	1215	1246	1221	244	371	500	760	1	1	46482148	575	-10.94	0.47	12	0.21	-113.00	2654.00	33900	20231024	-96.35	1188	20241028	4.04	2850	-56.63	20240109	1188	4.04	20241028	8170	-84.87	20231031	1188	4.04	20241028	0.70	N	006740	500	243 억	222854	N	N	0	N	N
5	20241031	130231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1239	2	2	0.16	104417439	85056	29.33	1238	1241	1215	1608	866	1237	1227.61	0.48	11373	1265	1250	1240	1225	1215	1246	1221	244	371	500	760	1	1	46482148	576	-10.96	0.47	12	0.18	-113.00	2654.00	33900	20231024	-96.35	1188	20241028	4.29	2850	-56.53	20240109	1188	4.29	20241028	8170	-84.83	20231031	1188	4.29	20241028	0.70	N	006740	500	243 억	222854	N	N	0	N	N
6	20241031	120231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1230	-7	5	-0.57	80264736	65489	22.58	1238	1241	1215	1608	866	1237	1225.59	0.48	-3537	1265	1250	1240	1225	1215	1246	1221	244	371	500	760	1	1	46482148	572	-10.88	0.46	12	0.14	-113.00	2654.00	33900	20231024	-96.37	1188	20241028	3.54	2850	-56.84	20240109	1188	3.54	20241028	8170	-84.94	20231031	1188	3.54	20241028	0.70	N	006740	500	243 억	222854	N	N	0	N	N
7	20241031	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1228	-9	5	-0.73	71907112	58691	20.24	1238	1241	1215	1608	866	1237	1225.14	0.48	-7749	1265	1250	1240	1225	1215	1246	1221	244	371	500	760	1	1	46482148	571	-10.87	0.46	12	0.13	-113.00	2654.00	33900	20231024	-96.38	1188	20241028	3.37	2850	-56.91	20240109	1188	3.37	20241028	8170	-84.97	20231031	1188	3.37	20241028	0.70	N	006740	500	243 억	222854	N	N	0	N	N
8	20241031	100232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1226	-11	5	-0.89	64075028	52304	18.04	1238	1241	1215	1608	866	1237	1225.00	0.48	-9629	1265	1250	1240	1225	1215	1246	1221	244	371	500	760	1	1	46482148	570	-10.85	0.46	12	0.11	-113.00	2654.00	33900	20231024	-96.38	1188	20241028	3.20	2850	-56.98	20240109	1188	3.20	20241028	8170	-84.99	20231031	1188	3.20	20241028	0.70	N	006740	500	243 억	222854	N	N	0	N	N
9	20241031	090232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1225	-12	5	-0.97	7092992	5751	1.98	1238	1241	1225	1608	866	1237	1233.22	0.48	-2259	1265	1250	1240	1225	1215	1246	1221	244	371	500	760	1	1	46482148	569	-10.84	0.46	12	0.01	-113.00	2654.00	33900	20231024	-96.39	1188	20241028	3.11	2850	-57.02	20240109	1188	3.11	20241028	8170	-85.01	20231031	1188	3.11	20241028	0.70	N	006740	500	243 억	222854	N	N	0	N	N
10	20241030	160231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1237	-15	5	-1.20	357398776	289385	116.06	1253	1255	1230	1627	877	1252	1235.03	0.51	-17906	1276	1264	1250	1238	1224	1270	1244	244	375	500	770	1	1	46482148	575	-10.95	0.47	12	0.62	-113.00	2654.00	33900	20231023	-96.35	1188	20241028	4.12	2850	-56.60	20240109	1188	4.12	20241028	11660	-89.39	20231030	1188	4.12	20241028	0.70	N	006740	500	243 억	235449	N	N	0	N	N
11	20241030	150234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1233	-19	5	-1.52	330272598	267399	107.24	1253	1255	1230	1627	877	1252	1235.13	0.51	-20606	1276	1264	1250	1238	1224	1270	1244	244	375	500	770	1	1	46482148	573	-10.91	0.46	12	0.58	-113.00	2654.00	33900	20231023	-96.36	1188	20241028	3.79	2850	-56.74	20240109	1188	3.79	20241028	11660	-89.43	20231030	1188	3.79	20241028	0.70	N	006740	500	243 억	235449	N	N	0	N	N
12	20241030	140233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1238	-14	5	-1.12	275696336	223175	89.50	1253	1255	1230	1627	877	1252	1235.34	0.51	4253	1276	1264	1250	1238	1224	1270	1244	244	375	500	770	1	1	46482148	575	-10.96	0.47	12	0.48	-113.00	2654.00	33900	20231023	-96.35	1188	20241028	4.21	2850	-56.56	20240109	1188	4.21	20241028	11660	-89.38	20231030	1188	4.21	20241028	0.70	N	006740	500	243 억	235449	N	N	0	N	N
13	20241030	130233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1238	-14	5	-1.12	265964390	215308	86.35	1253	1255	1230	1627	877	1252	1235.27	0.51	9344	1276	1264	1250	1238	1224	1270	1244	244	375	500	770	1	1	46482148	575	-10.96	0.47	12	0.46	-113.00	2654.00	33900	20231023	-96.35	1188	20241028	4.21	2850	-56.56	20240109	1188	4.21	20241028	11660	-89.38	20231030	1188	4.21	20241028	0.70	N	006740	500	243 억	235449	N	N	0	N	N
14	20241030	120233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1241	-11	5	-0.88	253479726	205218	82.30	1253	1255	1230	1627	877	1252	1235.17	0.51	11283	1276	1264	1250	1238	1224	1270	1244	244	375	500	770	1	1	46482148	577	-10.98	0.47	12	0.44	-113.00	2654.00	33900	20231023	-96.34	1188	20241028	4.46	2850	-56.46	20240109	1188	4.46	20241028	11660	-89.36	20231030	1188	4.46	20241028	0.70	N	006740	500	243 억	235449	N	N	0	N	N
15	20241030	110232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1243	-9	5	-0.72	245876548	199083	79.84	1253	1255	1230	1627	877	1252	1235.05	0.51	12521	1276	1264	1250	1238	1224	1270	1244	244	375	500	770	1	1	46482148	578	-11.00	0.47	12	0.43	-113.00	2654.00	33900	20231023	-96.33	1188	20241028	4.63	2850	-56.39	20240109	1188	4.63	20241028	11660	-89.34	20231030	1188	4.63	20241028	0.70	N	006740	500	243 억	235449	N	N	0	N	N
16	20241030	100231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1239	-13	5	-1.04	107745035	87025	34.90	1253	1255	1230	1627	877	1252	1238.09	0.51	-11964	1276	1264	1250	1238	1224	1270	1244	244	375	500	770	1	1	46482148	576	-10.96	0.47	12	0.19	-113.00	2654.00	33900	20231023	-96.35	1188	20241028	4.29	2850	-56.53	20240109	1188	4.29	20241028	11660	-89.37	20231030	1188	4.29	20241028	0.70	N	006740	500	243 억	235449	N	N	0	N	N
17	20241030	090232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1255	3	2	0.24	13044184	10414	4.18	1253	1255	1250	1627	877	1252	1252.56	0.51	-9850	1276	1264	1250	1238	1224	1270	1244	244	375	500	770	1	1	46482148	583	-11.11	0.47	12	0.02	-113.00	2654.00	33900	20231023	-96.30	1188	20241028	5.64	2850	-55.96	20240109	1188	5.64	20241028	11660	-89.24	20231030	1188	5.64	20241028	0.70	N	006740	500	243 억	235449	N	N	0	N	N
18	20241029	160225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1252	17	2	1.38	311636535	248891	101.12	1237	1262	1236	1605	865	1235	1252.10	0.51	-3997	1290	1262	1225	1197	1160	1276	1211	244	370	500	760	1	1	46482148	582	-11.08	0.47	12	0.54	-113.00	2654.00	33900	20231020	-96.31	1188	20241028	5.39	2850	-56.07	20240109	1188	5.39	20241028	11660	-89.26	20231030	1188	5.39	20241028	0.72	N	006740	500	243 억	239379	N	N	0	N	N
19	20241029	150229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1256	21	2	1.70	295544380	236033	95.90	1237	1262	1236	1605	865	1235	1252.13	0.51	-9269	1290	1262	1225	1197	1160	1276	1211	244	370	500	760	1	1	46482148	584	-11.12	0.47	12	0.51	-113.00	2654.00	33900	20231020	-96.29	1188	20241028	5.72	2850	-55.93	20240109	1188	5.72	20241028	11660	-89.23	20231030	1188	5.72	20241028	0.72	N	006740	500	243 억	239379	N	N	0	N	N
20	20241029	140226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1258	23	2	1.86	258694678	206672	83.97	1237	1262	1236	1605	865	1235	1251.72	0.51	-9024	1290	1262	1225	1197	1160	1276	1211	244	370	500	760	1	1	46482148	585	-11.13	0.47	12	0.44	-113.00	2654.00	33900	20231020	-96.29	1188	20241028	5.89	2850	-55.86	20240109	1188	5.89	20241028	11660	-89.21	20231030	1188	5.89	20241028	0.72	N	006740	500	243 억	239379	N	N	0	N	N
21	20241029	130227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1256	21	2	1.70	203676702	162933	66.20	1237	1261	1236	1605	865	1235	1250.06	0.51	-25192	1290	1262	1225	1197	1160	1276	1211	244	370	500	760	1	1	46482148	584	-11.12	0.47	12	0.35	-113.00	2654.00	33900	20231020	-96.29	1188	20241028	5.72	2850	-55.93	20240109	1188	5.72	20241028	11660	-89.23	20231030	1188	5.72	20241028	0.72	N	006740	500	243 억	239379	N	N	0	N	N
22	20241029	120227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1252	17	2	1.38	176291091	141084	57.32	1237	1261	1236	1605	865	1235	1249.55	0.51	-13263	1290	1262	1225	1197	1160	1276	1211	244	370	500	760	1	1	46482148	582	-11.08	0.47	12	0.30	-113.00	2654.00	33900	20231020	-96.31	1188	20241028	5.39	2850	-56.07	20240109	1188	5.39	20241028	11660	-89.26	20231030	1188	5.39	20241028	0.72	N	006740	500	243 억	239379	N	N	0	N	N
23	20241029	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1254	19	2	1.54	140205442	112288	45.62	1237	1261	1236	1605	865	1235	1248.62	0.51	-2777	1290	1262	1225	1197	1160	1276	1211	244	370	500	760	1	1	46482148	583	-11.10	0.47	12	0.24	-113.00	2654.00	33900	20231020	-96.30	1188	20241028	5.56	2850	-56.00	20240109	1188	5.56	20241028	11660	-89.25	20231030	1188	5.56	20241028	0.72	N	006740	500	243 억	239379	N	N	0	N	N
24	20241029	100227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1246	11	2	0.89	60038185	48243	19.60	1237	1251	1236	1605	865	1235	1244.50	0.51	-19251	1290	1262	1225	1197	1160	1276	1211	244	370	500	760	1	1	46482148	579	-11.03	0.47	12	0.10	-113.00	2654.00	33900	20231020	-96.32	1188	20241028	4.88	2850	-56.28	20240109	1188	4.88	20241028	11660	-89.31	20231030	1188	4.88	20241028	0.72	N	006740	500	243 억	239379	N	N	0	N	N
25	20241028	160225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1235	17	2	1.40	302665889	245652	63.13	1195	1253	1188	1583	853	1218	1232.09	0.42	49884	1250	1234	1217	1201	1184	1225	1192	244	365	500	750	1	1	46482148	574	-10.93	0.47	12	0.53	-113.00	2654.00	33900	20231019	-96.36	1188	20241028	3.96	2850	-56.67	20240109	1188	3.96	20241028	11660	-89.41	20231030	1188	3.96	20241028	0.72	N	006740	500	243 억	196657	N	N	0	N	N
26	20241028	150226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1243	25	2	2.05	257866097	209485	53.83	1195	1253	1188	1583	853	1218	1230.95	0.42	25467	1250	1234	1217	1201	1184	1225	1192	244	365	500	750	1	1	46482148	578	-11.00	0.47	12	0.45	-113.00	2654.00	33900	20231019	-96.33	1188	20241028	4.63	2850	-56.39	20240109	1188	4.63	20241028	11660	-89.34	20231030	1188	4.63	20241028	0.72	N	006740	500	243 억	196657	N	N	0	N	N
27	20241028	140227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1245	27	2	2.22	235360309	191368	49.18	1195	1253	1188	1583	853	1218	1229.88	0.42	16987	1250	1234	1217	1201	1184	1225	1192	244	365	500	750	1	1	46482148	579	-11.02	0.47	12	0.41	-113.00	2654.00	33900	20231019	-96.33	1188	20241028	4.80	2850	-56.32	20240109	1188	4.80	20241028	11660	-89.32	20231030	1188	4.80	20241028	0.72	N	006740	500	243 억	196657	N	N	0	N	N
28	20241028	130226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1240	22	2	1.81	194563654	158557	40.74	1195	1253	1188	1583	853	1218	1227.09	0.42	7738	1250	1234	1217	1201	1184	1225	1192	244	365	500	750	1	1	46482148	576	-10.97	0.47	12	0.34	-113.00	2654.00	33900	20231019	-96.34	1188	20241028	4.38	2850	-56.49	20240109	1188	4.38	20241028	11660	-89.37	20231030	1188	4.38	20241028	0.72	N	006740	500	243 억	196657	N	N	0	N	N
29	20241028	120227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1239	21	2	1.72	179144079	146111	37.55	1195	1253	1188	1583	853	1218	1226.08	0.42	2442	1250	1234	1217	1201	1184	1225	1192	244	365	500	750	1	1	46482148	576	-10.96	0.47	12	0.31	-113.00	2654.00	33900	20231019	-96.35	1188	20241028	4.29	2850	-56.53	20240109	1188	4.29	20241028	11660	-89.37	20231030	1188	4.29	20241028	0.72	N	006740	500	243 억	196657	N	N	0	N	N
30	20241028	110214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1239	21	2	1.72	156324734	127654	32.80	1195	1253	1188	1583	853	1218	1224.60	0.42	-5596	1250	1234	1217	1201	1184	1225	1192	244	365	500	750	1	1	46482148	576	-10.96	0.47	12	0.27	-113.00	2654.00	33900	20231019	-96.35	1188	20241028	4.29	2850	-56.53	20240109	1188	4.29	20241028	11660	-89.37	20231030	1188	4.29	20241028	0.72	N	006740	500	243 억	196657	N	N	0	N	N
31	20241028	100224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1235	17	2	1.40	117546645	96154	24.71	1195	1253	1188	1583	853	1218	1222.48	0.42	904	1250	1234	1217	1201	1184	1225	1192	244	365	500	750	1	1	46482148	574	-10.93	0.47	12	0.21	-113.00	2654.00	33900	20231019	-96.36	1188	20241028	3.96	2850	-56.67	20240109	1188	3.96	20241028	11660	-89.41	20231030	1188	3.96	20241028	0.72	N	006740	500	243 억	196657	N	N	0	N	N
32	20241028	090225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1216	-2	5	-0.16	39002539	32601	8.38	1195	1218	1188	1583	853	1218	1196.36	0.42	5229	1250	1234	1217	1201	1184	1225	1192	244	365	500	750	1	1	46482148	565	-10.76	0.46	12	0.07	-113.00	2654.00	33900	20231019	-96.41	1188	20241028	2.36	2850	-57.33	20240109	1188	2.36	20241028	11660	-89.57	20231030	1188	2.36	20241028	0.72	N	006740	500	243 억	196657	N	N	0	N	N
33	20241025	160224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1218	-8	5	-0.65	471790340	388502	100.30	1229	1233	1200	1593	859	1226	1214.35	0.31	38591	1274	1249	1234	1209	1194	1242	1202	244	367	500	760	1	1	46482148	566	-10.78	0.46	12	0.84	-113.00	2654.00	47500	20231018	-97.44	1200	20241025	1.50	2850	-57.26	20240109	1200	1.50	20241025	33900	-96.41	20231025	1200	1.50	20241025	0.73	N	006740	500	243 억	143348	N	N	0	N	N
34	20241025	150226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1215	-11	5	-0.90	413785849	340720	87.96	1229	1233	1200	1593	859	1226	1214.45	0.31	23942	1274	1249	1234	1209	1194	1242	1202	244	367	500	760	1	1	46482148	565	-10.75	0.46	12	0.73	-113.00	2654.00	47500	20231018	-97.44	1200	20241025	1.25	2850	-57.37	20240109	1200	1.25	20241025	33900	-96.42	20231025	1200	1.25	20241025	0.73	N	006740	500	243 억	143348	N	N	0	N	N
35	20241025	140226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1222	-4	5	-0.33	340331805	280164	72.33	1229	1233	1200	1593	859	1226	1214.76	0.31	16130	1274	1249	1234	1209	1194	1242	1202	244	367	500	760	1	1	46482148	568	-10.81	0.46	12	0.60	-113.00	2654.00	47500	20231018	-97.43	1200	20241025	1.83	2850	-57.12	20240109	1200	1.83	20241025	33900	-96.40	20231025	1200	1.83	20241025	0.73	N	006740	500	243 억	143348	N	N	0	N	N
36	20241025	130226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1222	-4	5	-0.33	323441839	266296	68.75	1229	1233	1200	1593	859	1226	1214.60	0.31	16835	1274	1249	1234	1209	1194	1242	1202	244	367	500	760	1	1	46482148	568	-10.81	0.46	12	0.57	-113.00	2654.00	47500	20231018	-97.43	1200	20241025	1.83	2850	-57.12	20240109	1200	1.83	20241025	33900	-96.40	20231025	1200	1.83	20241025	0.73	N	006740	500	243 억	143348	N	N	0	N	N
37	20241025	120227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1223	-3	5	-0.24	308518696	254096	65.60	1229	1233	1200	1593	859	1226	1214.18	0.31	17138	1274	1249	1234	1209	1194	1242	1202	244	367	500	760	1	1	46482148	568	-10.82	0.46	12	0.55	-113.00	2654.00	47500	20231018	-97.43	1200	20241025	1.92	2850	-57.09	20240109	1200	1.92	20241025	33900	-96.39	20231025	1200	1.92	20241025	0.73	N	006740	500	243 억	143348	N	N	0	N	N
38	20241025	110226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1218	-8	5	-0.65	294184223	242380	62.57	1229	1233	1200	1593	859	1226	1213.73	0.31	16788	1274	1249	1234	1209	1194	1242	1202	244	367	500	760	1	1	46482148	566	-10.78	0.46	12	0.52	-113.00	2654.00	47500	20231018	-97.44	1200	20241025	1.50	2850	-57.26	20240109	1200	1.50	20241025	33900	-96.41	20231025	1200	1.50	20241025	0.73	N	006740	500	243 억	143348	N	N	0	N	N
39	20241025	100227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1210	-16	5	-1.31	252912353	208367	53.79	1229	1233	1200	1593	859	1226	1213.78	0.31	9199	1274	1249	1234	1209	1194	1242	1202	244	367	500	760	1	1	46482148	562	-10.71	0.46	12	0.45	-113.00	2654.00	47500	20231018	-97.45	1200	20241025	0.83	2850	-57.54	20240109	1200	0.83	20241025	33900	-96.43	20231025	1200	0.83	20241025	0.73	N	006740	500	243 억	143348	N	N	0	N	N
40	20241025	090225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1229	3	2	0.24	1762186	1434	0.37	1229	1229	1227	1593	859	1226	1228.86	0.31	585	1274	1249	1234	1209	1194	1242	1202	244	367	500	760	1	1	46482148	571	-10.88	0.46	12	0.00	-113.00	2654.00	47500	20231018	-97.41	1207	20240911	1.82	2850	-56.88	20240109	1207	1.82	20240911	33900	-96.37	20231025	1207	1.82	20240911	0.73	N	006740	500	243 억	143348	N	N	0	N	N
41	20241024	160224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1226	-31	5	-2.47	478375228	385650	119.74	1251	1259	1219	1634	880	1257	1240.48	0.30	-2060	1271	1264	1252	1245	1233	1267	1248	244	377	500	770	1	1	46482148	570	-10.85	0.46	12	0.83	-113.00	2654.00	49450	20231017	-97.52	1207	20240911	1.57	2850	-56.98	20240109	1207	1.57	20240911	33900	-96.38	20231024	1207	1.57	20240911	0.73	N	006740	500	243 억	138499	N	N	0	N	N
42	20241024	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1237	-20	5	-1.59	378512773	304338	94.49	1251	1259	1233	1634	880	1257	1243.72	0.30	-7143	1271	1264	1252	1245	1233	1267	1248	244	377	500	770	1	1	46482148	575	-10.95	0.47	12	0.65	-113.00	2654.00	49450	20231017	-97.50	1207	20240911	2.49	2850	-56.60	20240109	1207	2.49	20240911	33900	-96.35	20231024	1207	2.49	20240911	0.73	N	006740	500	243 억	138499	N	N	0	N	N
43	20241024	140224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1246	-11	5	-0.88	257760274	206691	64.17	1251	1259	1235	1634	880	1257	1247.08	0.30	-17959	1271	1264	1252	1245	1233	1267	1248	244	377	500	770	1	1	46482148	579	-11.03	0.47	12	0.44	-113.00	2654.00	49450	20231017	-97.48	1207	20240911	3.23	2850	-56.28	20240109	1207	3.23	20240911	33900	-96.32	20231024	1207	3.23	20240911	0.73	N	006740	500	243 억	138499	N	N	0	N	N
44	20241024	130225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1245	-12	5	-0.95	234358456	187874	58.33	1251	1259	1235	1634	880	1257	1247.42	0.30	-16187	1271	1264	1252	1245	1233	1267	1248	244	377	500	770	1	1	46482148	579	-11.02	0.47	12	0.40	-113.00	2654.00	49450	20231017	-97.48	1207	20240911	3.15	2850	-56.32	20240109	1207	3.15	20240911	33900	-96.33	20231024	1207	3.15	20240911	0.73	N	006740	500	243 억	138499	N	N	0	N	N
45	20241024	120224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1250	-7	5	-0.56	205372745	164588	51.10	1251	1259	1235	1634	880	1257	1247.80	0.30	-12594	1271	1264	1252	1245	1233	1267	1248	244	377	500	770	1	1	46482148	581	-11.06	0.47	12	0.35	-113.00	2654.00	49450	20231017	-97.47	1207	20240911	3.56	2850	-56.14	20240109	1207	3.56	20240911	33900	-96.31	20231024	1207	3.56	20240911	0.73	N	006740	500	243 억	138499	N	N	0	N	N
46	20241024	110225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1248	-9	5	-0.72	182540143	146246	45.41	1251	1259	1235	1634	880	1257	1248.17	0.30	-11289	1271	1264	1252	1245	1233	1267	1248	244	377	500	770	1	1	46482148	580	-11.04	0.47	12	0.31	-113.00	2654.00	49450	20231017	-97.48	1207	20240911	3.40	2850	-56.21	20240109	1207	3.40	20240911	33900	-96.32	20231024	1207	3.40	20240911	0.73	N	006740	500	243 억	138499	N	N	0	N	N
47	20241024	100225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1254	-3	5	-0.24	136879551	109801	34.09	1251	1259	1235	1634	880	1257	1246.61	0.30	-12570	1271	1264	1252	1245	1233	1267	1248	244	377	500	770	1	1	46482148	583	-11.10	0.47	12	0.24	-113.00	2654.00	49450	20231017	-97.46	1207	20240911	3.89	2850	-56.00	20240109	1207	3.89	20240911	33900	-96.30	20231024	1207	3.89	20240911	0.73	N	006740	500	243 억	138499	N	N	0	N	N
48	20241024	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1248	-9	5	-0.72	10717892	8567	2.66	1251	1256	1248	1634	880	1257	1251.06	0.30	-7597	1271	1264	1252	1245	1233	1267	1248	244	377	500	770	1	1	46482148	580	-11.04	0.47	12	0.02	-113.00	2654.00	49450	20231017	-97.48	1207	20240911	3.40	2850	-56.21	20240109	1207	3.40	20240911	33900	-96.32	20231024	1207	3.40	20240911	0.73	N	006740	500	243 억	138499	N	N	0	N	N
49	20241023	160225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1257	8	2	0.64	400359931	320728	92.53	1249	1259	1240	1623	875	1249	1248.16	0.19	49309	1312	1280	1262	1230	1212	1271	1221	244	374	500	770	1	1	46482148	584	-11.12	0.47	12	0.69	-113.00	2654.00	49450	20231017	-97.46	1207	20240911	4.14	2850	-55.89	20240109	1207	4.14	20240911	33900	-96.29	20231023	1207	4.14	20240911	0.67	N	006740	500	243 억	87701	N	N	0	N	N
50	20241023	150227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1250	1	2	0.08	367140549	294232	84.88	1249	1259	1240	1623	875	1249	1247.79	0.19	43046	1312	1280	1262	1230	1212	1271	1221	244	374	500	770	1	1	46482148	581	-11.06	0.47	12	0.63	-113.00	2654.00	49450	20231017	-97.47	1207	20240911	3.56	2850	-56.14	20240109	1207	3.56	20240911	33900	-96.31	20231023	1207	3.56	20240911	0.67	N	006740	500	243 억	87701	N	N	0	N	N
51	20241023	140228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1254	5	2	0.40	290906635	233379	67.33	1249	1258	1240	1623	875	1249	1246.50	0.19	22203	1312	1280	1262	1230	1212	1271	1221	244	374	500	770	1	1	46482148	583	-11.10	0.47	12	0.50	-113.00	2654.00	49450	20231017	-97.46	1207	20240911	3.89	2850	-56.00	20240109	1207	3.89	20240911	33900	-96.30	20231023	1207	3.89	20240911	0.67	N	006740	500	243 억	87701	N	N	0	N	N
52	20241023	130226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1241	-8	5	-0.64	252280016	202485	58.41	1249	1258	1240	1623	875	1249	1245.92	0.19	11082	1312	1280	1262	1230	1212	1271	1221	244	374	500	770	1	1	46482148	577	-10.98	0.47	12	0.44	-113.00	2654.00	49450	20231017	-97.49	1207	20240911	2.82	2850	-56.46	20240109	1207	2.82	20240911	33900	-96.34	20231023	1207	2.82	20240911	0.67	N	006740	500	243 억	87701	N	N	0	N	N
53	20241023	120224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1248	-1	5	-0.08	187420539	150295	43.36	1249	1258	1242	1623	875	1249	1247.02	0.19	8225	1312	1280	1262	1230	1212	1271	1221	244	374	500	770	1	1	46482148	580	-11.04	0.47	12	0.32	-113.00	2654.00	49450	20231017	-97.48	1207	20240911	3.40	2850	-56.21	20240109	1207	3.40	20240911	33900	-96.32	20231023	1207	3.40	20240911	0.67	N	006740	500	243 억	87701	N	N	0	N	N
54	20241023	110225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1249	0	3	0.00	156576488	125517	36.21	1249	1258	1242	1623	875	1249	1247.45	0.19	2062	1312	1280	1262	1230	1212	1271	1221	244	374	500	770	1	1	46482148	581	-11.05	0.47	12	0.27	-113.00	2654.00	49450	20231017	-97.47	1207	20240911	3.48	2850	-56.18	20240109	1207	3.48	20240911	33900	-96.32	20231023	1207	3.48	20240911	0.67	N	006740	500	243 억	87701	N	N	0	N	N
55	20241023	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1250	1	2	0.08	92648614	74228	21.41	1249	1258	1243	1623	875	1249	1248.16	0.19	3203	1312	1280	1262	1230	1212	1271	1221	244	374	500	770	1	1	46482148	581	-11.06	0.47	12	0.16	-113.00	2654.00	49450	20231017	-97.47	1207	20240911	3.56	2850	-56.14	20240109	1207	3.56	20240911	33900	-96.31	20231023	1207	3.56	20240911	0.67	N	006740	500	243 억	87701	N	N	0	N	N
56	20241023	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1251	2	2	0.16	6170076	4940	1.43	1249	1255	1249	1623	875	1249	1249.00	0.19	2952	1312	1280	1262	1230	1212	1271	1221	244	374	500	770	1	1	46482148	581	-11.07	0.47	12	0.01	-113.00	2654.00	49450	20231017	-97.47	1207	20240911	3.65	2850	-56.11	20240109	1207	3.65	20240911	33900	-96.31	20231023	1207	3.65	20240911	0.67	N	006740	500	243 억	87701	N	N	0	N	N
57	20241022	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1249	-33	5	-2.57	435544081	346341	40.77	1281	1294	1244	1666	898	1282	1257.56	0.18	5567	1378	1330	1306	1258	1234	1318	1246	244	384	500	790	1	1	46482148	581	-11.05	0.47	12	0.75	-113.00	2654.00	49450	20231017	-97.47	1207	20240911	3.48	2850	-56.18	20240109	1207	3.48	20240911	33900	-96.32	20231023	1207	3.48	20240911	0.67	N	006740	500	243 억	82196	N	N	8	N	N
58	20241022	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1250	-32	5	-2.50	418565738	332750	39.17	1281	1294	1244	1666	898	1282	1257.90	0.18	7289	1378	1330	1306	1258	1234	1318	1246	244	384	500	790	1	1	46482148	581	-11.06	0.47	12	0.72	-113.00	2654.00	49450	20231017	-97.47	1207	20240911	3.56	2850	-56.14	20240109	1207	3.56	20240911	33900	-96.31	20231023	1207	3.56	20240911	0.67	N	006740	500	243 억	82196	N	N	8	N	N
59	20241022	140226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1251	-31	5	-2.42	349038012	277081	32.62	1281	1294	1250	1666	898	1282	1259.70	0.18	10640	1378	1330	1306	1258	1234	1318	1246	244	384	500	790	1	1	46482148	581	-11.07	0.47	12	0.60	-113.00	2654.00	49450	20231017	-97.47	1207	20240911	3.65	2850	-56.11	20240109	1207	3.65	20240911	33900	-96.31	20231023	1207	3.65	20240911	0.67	N	006740	500	243 억	82196	N	N	8	N	N
60	20241022	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1255	-27	5	-2.11	230772120	182620	21.50	1281	1294	1253	1666	898	1282	1263.67	0.18	10631	1378	1330	1306	1258	1234	1318	1246	244	384	500	790	1	1	46482148	583	-11.11	0.47	12	0.39	-113.00	2654.00	49450	20231017	-97.46	1207	20240911	3.98	2850	-55.96	20240109	1207	3.98	20240911	33900	-96.30	20231023	1207	3.98	20240911	0.67	N	006740	500	243 억	82196	N	N	8	N	N
61	20241022	120224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1254	-28	5	-2.18	212536005	168085	19.79	1281	1294	1253	1666	898	1282	1264.46	0.18	9856	1378	1330	1306	1258	1234	1318	1246	244	384	500	790	1	1	46482148	583	-11.10	0.47	12	0.36	-113.00	2654.00	49450	20231017	-97.46	1207	20240911	3.89	2850	-56.00	20240109	1207	3.89	20240911	33900	-96.30	20231023	1207	3.89	20240911	0.67	N	006740	500	243 억	82196	N	N	8	N	N
62	20241022	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1258	-24	5	-1.87	177245712	139993	16.48	1281	1294	1253	1666	898	1282	1266.10	0.18	3988	1378	1330	1306	1258	1234	1318	1246	244	384	500	790	1	1	46482148	585	-11.13	0.47	12	0.30	-113.00	2654.00	49450	20231017	-97.46	1207	20240911	4.23	2850	-55.86	20240109	1207	4.23	20240911	33900	-96.29	20231023	1207	4.23	20240911	0.67	N	006740	500	243 억	82196	N	N	8	N	N
63	20241022	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1267	-15	5	-1.17	74765126	58583	6.90	1281	1294	1261	1666	898	1282	1276.23	0.18	-3625	1378	1330	1306	1258	1234	1318	1246	244	384	500	790	1	1	46482148	589	-11.21	0.48	12	0.13	-113.00	2654.00	49450	20231017	-97.44	1207	20240911	4.97	2850	-55.54	20240109	1207	4.97	20240911	33900	-96.26	20231023	1207	4.97	20240911	0.67	N	006740	500	243 억	82196	N	N	8	N	N
64	20241022	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1293	11	2	0.86	3878070	3022	0.36	1281	1293	1281	1666	898	1282	1283.28	0.18	-87	1378	1330	1306	1258	1234	1318	1246	244	384	500	790	1	1	46482148	601	-11.44	0.49	12	0.01	-113.00	2654.00	49450	20231017	-97.39	1207	20240911	7.13	2850	-54.63	20240109	1207	7.13	20240911	33900	-96.19	20231023	1207	7.13	20240911	0.67	N	006740	500	243 억	82196	N	N	8	N	N
65	20241021	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1282	-37	5	-2.81	1101269761	844120	314.08	1319	1354	1282	1714	924	1319	1304.67	0.26	-35037	1384	1351	1335	1302	1286	1343	1294	244	395	500	810	1	1	46482148	596	-11.35	0.48	12	1.82	-113.00	2654.00	49450	20231017	-97.41	1207	20240911	6.21	2850	-55.02	20240109	1207	6.21	20240911	33900	-96.22	20231023	1207	6.21	20240911	0.76	N	006740	500	243 억	120501	N	N	8	N	N
66	20241021	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1285	-34	5	-2.58	1051070139	804996	299.52	1319	1354	1283	1714	924	1319	1305.68	0.26	-32577	1384	1351	1335	1302	1286	1343	1294	244	395	500	810	1	1	46482148	597	-11.37	0.48	12	1.73	-113.00	2654.00	49450	20231017	-97.40	1207	20240911	6.46	2850	-54.91	20240109	1207	6.46	20240911	33900	-96.21	20231023	1207	6.46	20240911	0.76	N	006740	500	243 억	120501	N	N	2	N	N
67	20241021	140224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1288	-31	5	-2.35	983908209	752786	280.09	1319	1354	1285	1714	924	1319	1307.02	0.26	-27023	1384	1351	1335	1302	1286	1343	1294	244	395	500	810	1	1	46482148	599	-11.40	0.49	12	1.62	-113.00	2654.00	49450	20231017	-97.40	1207	20240911	6.71	2850	-54.81	20240109	1207	6.71	20240911	33900	-96.20	20231023	1207	6.71	20240911	0.76	N	006740	500	243 억	120501	N	N	2	N	N
68	20241021	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1296	-23	5	-1.74	767490890	584955	217.65	1319	1354	1292	1714	924	1319	1312.05	0.26	-32341	1384	1351	1335	1302	1286	1343	1294	244	395	500	810	1	1	46482148	602	-11.47	0.49	12	1.26	-113.00	2654.00	49450	20231017	-97.38	1207	20240911	7.37	2850	-54.53	20240109	1207	7.37	20240911	33900	-96.18	20231023	1207	7.37	20240911	0.76	N	006740	500	243 억	120501	N	N	2	N	N
69	20241021	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1298	-21	5	-1.59	677890586	515888	191.95	1319	1354	1297	1714	924	1319	1314.03	0.26	-29859	1384	1351	1335	1302	1286	1343	1294	244	395	500	810	1	1	46482148	603	-11.49	0.49	12	1.11	-113.00	2654.00	49450	20231017	-97.38	1207	20240911	7.54	2850	-54.46	20240109	1207	7.54	20240911	33900	-96.17	20231023	1207	7.54	20240911	0.76	N	006740	500	243 억	120501	N	N	2	N	N
70	20241021	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1306	-13	5	-0.99	529100679	401479	149.38	1319	1354	1300	1714	924	1319	1317.88	0.26	-24700	1384	1351	1335	1302	1286	1343	1294	244	395	500	810	1	1	46482148	607	-11.56	0.49	12	0.86	-113.00	2654.00	49450	20231017	-97.36	1207	20240911	8.20	2850	-54.18	20240109	1207	8.20	20240911	33900	-96.15	20231023	1207	8.20	20240911	0.76	N	006740	500	243 억	120501	N	N	2	N	N
71	20241021	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1310	-9	5	-0.68	134048446	101942	37.93	1319	1329	1310	1714	924	1319	1314.95	0.26	-19497	1384	1351	1335	1302	1286	1343	1294	244	395	500	810	1	1	46482148	609	-11.59	0.49	12	0.22	-113.00	2654.00	49450	20231017	-97.35	1207	20240911	8.53	2850	-54.04	20240109	1207	8.53	20240911	33900	-96.14	20231023	1207	8.53	20240911	0.76	N	006740	500	243 억	120501	N	N	2	N	N
72	20241021	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1328	9	2	0.68	7452890	5647	2.10	1319	1328	1319	1714	924	1319	1319.80	0.26	637	1384	1351	1335	1302	1286	1343	1294	244	395	500	810	1	1	46482148	617	-11.75	0.50	12	0.01	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.02	2850	-53.40	20240109	1207	10.02	20240911	33900	-96.08	20231023	1207	10.02	20240911	0.76	N	006740	500	243 억	120501	N	N	2	N	N
73	20241018	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1319	-21	5	-1.57	355988054	267140	46.37	1340	1368	1319	1742	938	1340	1332.70	0.41	-71337	1401	1370	1350	1319	1299	1386	1335	244	402	500	830	1	1	46482148	613	-11.67	0.50	12	0.57	-113.00	2654.00	49450	20231017	-97.33	1207	20240911	9.28	2850	-53.72	20240109	1207	9.28	20240911	47500	-97.22	20231018	1207	9.28	20240911	0.74	N	006740	500	243 억	189626	N	N	2	N	N
74	20241018	150226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1333	-7	5	-0.52	303393291	227343	39.46	1340	1368	1321	1742	938	1340	1334.52	0.41	-72563	1401	1370	1350	1319	1299	1386	1335	244	402	500	830	1	1	46482148	620	-11.80	0.50	12	0.49	-113.00	2654.00	49450	20231017	-97.30	1207	20240911	10.44	2850	-53.23	20240109	1207	10.44	20240911	47500	-97.19	20231018	1207	10.44	20240911	0.74	N	006740	500	243 억	189626	N	N	9	N	N
75	20241018	140229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1327	-13	5	-0.97	293248264	219724	38.14	1340	1368	1321	1742	938	1340	1334.62	0.41	-68939	1401	1370	1350	1319	1299	1386	1335	244	402	500	830	1	1	46482148	617	-11.74	0.50	12	0.47	-113.00	2654.00	49450	20231017	-97.32	1207	20240911	9.94	2850	-53.44	20240109	1207	9.94	20240911	47500	-97.21	20231018	1207	9.94	20240911	0.74	N	006740	500	243 억	189626	N	N	9	N	N
76	20241018	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1327	-13	5	-0.97	234118060	175217	30.41	1340	1368	1323	1742	938	1340	1336.16	0.41	-62441	1401	1370	1350	1319	1299	1386	1335	244	402	500	830	1	1	46482148	617	-11.74	0.50	12	0.38	-113.00	2654.00	49450	20231017	-97.32	1207	20240911	9.94	2850	-53.44	20240109	1207	9.94	20240911	47500	-97.21	20231018	1207	9.94	20240911	0.74	N	006740	500	243 억	189626	N	N	9	N	N
77	20241018	120228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1331	-9	5	-0.67	180177222	134549	23.35	1340	1368	1328	1742	938	1340	1339.12	0.41	-41539	1401	1370	1350	1319	1299	1386	1335	244	402	500	830	1	1	46482148	619	-11.78	0.50	12	0.29	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.27	2850	-53.30	20240109	1207	10.27	20240911	47500	-97.20	20231018	1207	10.27	20240911	0.74	N	006740	500	243 억	189626	N	N	9	N	N
78	20241018	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1338	-2	5	-0.15	102025428	75938	13.18	1340	1368	1336	1742	938	1340	1343.54	0.41	-24880	1401	1370	1350	1319	1299	1386	1335	244	402	500	830	1	1	46482148	622	-11.84	0.50	12	0.16	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	10.85	2850	-53.05	20240109	1207	10.85	20240911	47500	-97.18	20231018	1207	10.85	20240911	0.74	N	006740	500	243 억	189626	N	N	9	N	N
79	20241018	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1346	6	2	0.45	88588576	65913	11.44	1340	1368	1336	1742	938	1340	1344.02	0.41	-23473	1401	1370	1350	1319	1299	1386	1335	244	402	500	830	1	1	46482148	626	-11.91	0.51	12	0.14	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.52	2850	-52.77	20240109	1207	11.52	20240911	47500	-97.17	20231018	1207	11.52	20240911	0.74	N	006740	500	243 억	189626	N	N	9	N	N
80	20241018	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1360	20	2	1.49	11272769	8308	1.44	1340	1368	1340	1742	938	1340	1356.86	0.41	-39	1401	1370	1350	1319	1299	1386	1335	244	402	500	830	1	1	46482148	632	-12.04	0.51	12	0.02	-113.00	2654.00	49450	20231017	-97.25	1207	20240911	12.68	2850	-52.28	20240109	1207	12.68	20240911	47500	-97.14	20231018	1207	12.68	20240911	0.74	N	006740	500	243 억	189626	N	N	9	N	N
81	20241017	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1340	5	2	0.37	779214605	574094	261.42	1335	1381	1330	1735	935	1335	1357.36	0.20	96020	1365	1350	1340	1325	1315	1345	1320	244	400	500	820	1	1	46482148	623	-11.86	0.50	12	1.24	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.02	2850	-52.98	20240109	1207	11.02	20240911	49450	-97.29	20231017	1207	11.02	20240911	0.73	N	006740	500	243 억	94946	N	N	9	N	N
82	20241017	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1349	14	2	1.05	716739970	527579	240.24	1335	1381	1330	1735	935	1335	1358.55	0.20	96674	1365	1350	1340	1325	1315	1345	1320	244	400	500	820	1	1	46482148	627	-11.94	0.51	12	1.14	-113.00	2654.00	49450	20231017	-97.27	1207	20240911	11.76	2850	-52.67	20240109	1207	11.76	20240911	49450	-97.27	20231017	1207	11.76	20240911	0.73	N	006740	500	243 억	94946	N	N	13	N	N
83	20241017	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1346	11	2	0.82	674634226	496348	226.02	1335	1381	1330	1735	935	1335	1359.20	0.20	98474	1365	1350	1340	1325	1315	1345	1320	244	400	500	820	1	1	46482148	626	-11.91	0.51	12	1.07	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.52	2850	-52.77	20240109	1207	11.52	20240911	49450	-97.28	20231017	1207	11.52	20240911	0.73	N	006740	500	243 억	94946	N	N	13	N	N
84	20241017	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1353	18	2	1.35	614719003	451872	205.77	1335	1381	1330	1735	935	1335	1360.38	0.20	109895	1365	1350	1340	1325	1315	1345	1320	244	400	500	820	1	1	46482148	629	-11.97	0.51	12	0.97	-113.00	2654.00	49450	20231017	-97.26	1207	20240911	12.10	2850	-52.53	20240109	1207	12.10	20240911	49450	-97.26	20231017	1207	12.10	20240911	0.73	N	006740	500	243 억	94946	N	N	13	N	N
85	20241017	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1350	15	2	1.12	592135001	435190	198.17	1335	1381	1330	1735	935	1335	1360.64	0.20	110580	1365	1350	1340	1325	1315	1345	1320	244	400	500	820	1	1	46482148	628	-11.95	0.51	12	0.94	-113.00	2654.00	49450	20231017	-97.27	1207	20240911	11.85	2850	-52.63	20240109	1207	11.85	20240911	49450	-97.27	20231017	1207	11.85	20240911	0.73	N	006740	500	243 억	94946	N	N	13	N	N
86	20241017	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1365	30	2	2.25	491770426	361448	164.59	1335	1381	1330	1735	935	1335	1360.56	0.20	144099	1365	1350	1340	1325	1315	1345	1320	244	400	500	820	1	1	46482148	634	-12.08	0.51	12	0.78	-113.00	2654.00	49450	20231017	-97.24	1207	20240911	13.09	2850	-52.11	20240109	1207	13.09	20240911	49450	-97.24	20231017	1207	13.09	20240911	0.73	N	006740	500	243 억	94946	N	N	13	N	N
87	20241017	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1335	0	3	0.00	69255651	51945	23.65	1335	1343	1330	1735	935	1335	1333.25	0.20	-3270	1365	1350	1340	1325	1315	1345	1320	244	400	500	820	1	1	46482148	621	-11.81	0.50	12	0.11	-113.00	2654.00	49450	20231017	-97.30	1207	20240911	10.60	2850	-53.16	20240109	1207	10.60	20240911	49450	-97.30	20231017	1207	10.60	20240911	0.73	N	006740	500	243 억	94946	N	N	13	N	N
88	20241017	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1334	-1	5	-0.07	15692446	11754	5.35	1335	1336	1334	1735	935	1335	1335.07	0.20	476	1365	1350	1340	1325	1315	1345	1320	244	400	500	820	1	1	46482148	620	-11.81	0.50	12	0.03	-113.00	2654.00	49450	20231017	-97.30	1207	20240911	10.52	2850	-53.19	20240109	1207	10.52	20240911	49450	-97.30	20231017	1207	10.52	20240911	0.73	N	006740	500	243 억	94946	N	N	13	N	N
89	20241016	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1335	-4	5	-0.30	292464905	218469	21.45	1339	1355	1330	1740	938	1339	1338.71	0.25	-23344	1459	1398	1364	1303	1269	1382	1287	244	401	500	830	1	1	46482148	621	-11.81	0.50	12	0.47	-113.00	2654.00	49450	20231017	-97.30	1207	20240911	10.60	2850	-53.16	20240109	1207	10.60	20240911	49450	-97.30	20231017	1207	10.60	20240911	0.71	N	006740	500	243 억	117653	N	N	13	N	N
90	20241016	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1338	-1	5	-0.07	258491808	193082	18.96	1339	1355	1330	1740	938	1339	1338.77	0.25	-22234	1459	1398	1364	1303	1269	1382	1287	244	401	500	830	1	1	46482148	622	-11.84	0.50	12	0.42	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	10.85	2850	-53.05	20240109	1207	10.85	20240911	49450	-97.29	20231017	1207	10.85	20240911	0.71	N	006740	500	243 억	117653	N	N	36	N	N
91	20241016	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1337	-2	5	-0.15	224482073	167664	16.46	1339	1355	1330	1740	938	1339	1338.88	0.25	-20371	1459	1398	1364	1303	1269	1382	1287	244	401	500	830	1	1	46482148	621	-11.83	0.50	12	0.36	-113.00	2654.00	49450	20231017	-97.30	1207	20240911	10.77	2850	-53.09	20240109	1207	10.77	20240911	49450	-97.30	20231017	1207	10.77	20240911	0.71	N	006740	500	243 억	117653	N	N	36	N	N
92	20241016	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1338	-1	5	-0.07	180945748	135135	13.27	1339	1355	1330	1740	938	1339	1339.00	0.25	-18277	1459	1398	1364	1303	1269	1382	1287	244	401	500	830	1	1	46482148	622	-11.84	0.50	12	0.29	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	10.85	2850	-53.05	20240109	1207	10.85	20240911	49450	-97.29	20231017	1207	10.85	20240911	0.71	N	006740	500	243 억	117653	N	N	36	N	N
93	20241016	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1342	3	2	0.22	164313797	122728	12.05	1339	1355	1330	1740	938	1339	1338.85	0.25	-18112	1459	1398	1364	1303	1269	1382	1287	244	401	500	830	1	1	46482148	624	-11.88	0.51	12	0.26	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.18	2850	-52.91	20240109	1207	11.18	20240911	49450	-97.29	20231017	1207	11.18	20240911	0.71	N	006740	500	243 억	117653	N	N	36	N	N
94	20241016	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1338	-1	5	-0.07	114090844	85221	8.37	1339	1355	1330	1740	938	1339	1338.76	0.25	-9479	1459	1398	1364	1303	1269	1382	1287	244	401	500	830	1	1	46482148	622	-11.84	0.50	12	0.18	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	10.85	2850	-53.05	20240109	1207	10.85	20240911	49450	-97.29	20231017	1207	10.85	20240911	0.71	N	006740	500	243 억	117653	N	N	36	N	N
95	20241016	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1341	2	2	0.15	85911511	64194	6.30	1339	1355	1330	1740	938	1339	1338.31	0.25	-9707	1459	1398	1364	1303	1269	1382	1287	244	401	500	830	1	1	46482148	623	-11.87	0.51	12	0.14	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.10	2850	-52.95	20240109	1207	11.10	20240911	49450	-97.29	20231017	1207	11.10	20240911	0.71	N	006740	500	243 억	117653	N	N	36	N	N
96	20241016	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1330	-9	5	-0.67	19137964	14310	1.40	1339	1342	1330	1740	938	1339	1337.38	0.25	-8085	1459	1398	1364	1303	1269	1382	1287	244	401	500	830	1	1	46482148	618	-11.77	0.50	12	0.03	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.19	2850	-53.33	20240109	1207	10.19	20240911	49450	-97.31	20231017	1207	10.19	20240911	0.71	N	006740	500	243 억	117653	N	N	36	N	N
97	20241015	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1339	-46	5	-3.32	1361093182	1005841	127.65	1386	1425	1330	1800	970	1385	1353.21	0.73	-219917	1438	1411	1375	1348	1312	1425	1362	244	415	500	850	1	1	46482148	622	-11.85	0.50	12	2.16	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	10.94	2850	-53.02	20240109	1207	10.94	20240911	49450	-97.29	20231017	1207	10.94	20240911	0.70	N	006740	500	243 억	338029	N	N	36	N	N
98	20241015	150222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1338	-47	5	-3.39	1290042220	952731	120.91	1386	1425	1330	1800	970	1385	1354.04	0.73	-202444	1438	1411	1375	1348	1312	1425	1362	244	415	500	850	1	1	46482148	622	-11.84	0.50	12	2.05	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	10.85	2850	-53.05	20240109	1207	10.85	20240911	49450	-97.29	20231017	1207	10.85	20240911	0.70	N	006740	500	243 억	338029	N	N	18	N	N
99	20241015	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1353	-32	5	-2.31	1035989537	763001	96.83	1386	1425	1332	1800	970	1385	1357.78	0.73	-193522	1438	1411	1375	1348	1312	1425	1362	244	415	500	850	1	1	46482148	629	-11.97	0.51	12	1.64	-113.00	2654.00	49450	20231017	-97.26	1207	20240911	12.10	2850	-52.53	20240109	1207	12.10	20240911	49450	-97.26	20231017	1207	12.10	20240911	0.70	N	006740	500	243 억	338029	N	N	18	N	N
100	20241015	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1343	-42	5	-3.03	622445280	460946	58.50	1386	1390	1332	1800	970	1385	1350.35	0.73	-181655	1438	1411	1375	1348	1312	1425	1362	244	415	500	850	1	1	46482148	624	-11.88	0.51	12	0.99	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.27	2850	-52.88	20240109	1207	11.27	20240911	49450	-97.28	20231017	1207	11.27	20240911	0.70	N	006740	500	243 억	338029	N	N	18	N	N
101	20241015	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1332	-53	5	-3.83	565541527	418315	53.09	1386	1390	1332	1800	970	1385	1351.94	0.73	-164939	1438	1411	1375	1348	1312	1425	1362	244	415	500	850	1	1	46482148	619	-11.79	0.50	12	0.90	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.36	2850	-53.26	20240109	1207	10.36	20240911	49450	-97.31	20231017	1207	10.36	20240911	0.70	N	006740	500	243 억	338029	N	N	18	N	N
102	20241015	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1350	-35	5	-2.53	433703341	319784	40.58	1386	1390	1340	1800	970	1385	1356.22	0.73	-138051	1438	1411	1375	1348	1312	1425	1362	244	415	500	850	1	1	46482148	628	-11.95	0.51	12	0.69	-113.00	2654.00	49450	20231017	-97.27	1207	20240911	11.85	2850	-52.63	20240109	1207	11.85	20240911	49450	-97.27	20231017	1207	11.85	20240911	0.70	N	006740	500	243 억	338029	N	N	18	N	N
103	20241015	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1342	-43	5	-3.10	333754242	245399	31.14	1386	1390	1340	1800	970	1385	1360.03	0.73	-119628	1438	1411	1375	1348	1312	1425	1362	244	415	500	850	1	1	46482148	624	-11.88	0.51	12	0.53	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.18	2850	-52.91	20240109	1207	11.18	20240911	49450	-97.29	20231017	1207	11.18	20240911	0.70	N	006740	500	243 억	338029	N	N	18	N	N
104	20241015	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1360	-25	5	-1.81	39692325	28878	3.66	1386	1386	1360	1800	970	1385	1374.42	0.73	-8956	1438	1411	1375	1348	1312	1425	1362	244	415	500	850	1	1	46482148	632	-12.04	0.51	12	0.06	-113.00	2654.00	49450	20231017	-97.25	1207	20240911	12.68	2850	-52.28	20240109	1207	12.68	20240911	49450	-97.25	20231017	1207	12.68	20240911	0.70	N	006740	500	243 억	338029	N	N	18	N	N
105	20241014	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1385	26	2	1.91	1033516088	754824	48.00	1371	1402	1339	1766	952	1359	1369.14	0.82	-40616	1500	1429	1377	1306	1254	1465	1342	244	407	500	840	1	1	46482148	644	-12.26	0.52	12	1.62	-113.00	2654.00	49450	20231017	-97.20	1207	20240911	14.75	2850	-51.40	20240109	1207	14.75	20240911	49450	-97.20	20231017	1207	14.75	20240911	0.72	N	006740	500	243 억	381899	N	N	18	N	N
106	20241014	150219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1369	10	2	0.74	927717454	677866	43.10	1371	1402	1339	1766	952	1359	1368.59	0.82	-52335	1500	1429	1377	1306	1254	1465	1342	244	407	500	840	1	1	46482148	636	-12.12	0.52	12	1.46	-113.00	2654.00	49450	20231017	-97.23	1207	20240911	13.42	2850	-51.96	20240109	1207	13.42	20240911	49450	-97.23	20231017	1207	13.42	20240911	0.72	N	006740	500	243 억	381899	N	N	0	N	N
107	20241014	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1363	4	2	0.29	785623295	574150	36.51	1371	1402	1339	1766	952	1359	1368.32	0.82	-69363	1500	1429	1377	1306	1254	1465	1342	244	407	500	840	1	1	46482148	634	-12.06	0.51	12	1.24	-113.00	2654.00	49450	20231017	-97.24	1207	20240911	12.92	2850	-52.18	20240109	1207	12.92	20240911	49450	-97.24	20231017	1207	12.92	20240911	0.72	N	006740	500	243 억	381899	N	N	0	N	N
108	20241014	130219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1372	13	2	0.96	667554660	487470	31.00	1371	1402	1339	1766	952	1359	1369.43	0.82	-62136	1500	1429	1377	1306	1254	1465	1342	244	407	500	840	1	1	46482148	638	-12.14	0.52	12	1.05	-113.00	2654.00	49450	20231017	-97.23	1207	20240911	13.67	2850	-51.86	20240109	1207	13.67	20240911	49450	-97.23	20231017	1207	13.67	20240911	0.72	N	006740	500	243 억	381899	N	N	0	N	N
109	20241014	120218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1342	-17	5	-1.25	564497277	411351	26.16	1371	1402	1341	1766	952	1359	1372.30	0.82	-50891	1500	1429	1377	1306	1254	1465	1342	244	407	500	840	1	1	46482148	624	-11.88	0.51	12	0.88	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.18	2850	-52.91	20240109	1207	11.18	20240911	49450	-97.29	20231017	1207	11.18	20240911	0.72	N	006740	500	243 억	381899	N	N	0	N	N
110	20241014	110218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1350	-9	5	-0.66	516193231	375448	23.87	1371	1402	1344	1766	952	1359	1374.87	0.82	-38250	1500	1429	1377	1306	1254	1465	1342	244	407	500	840	1	1	46482148	628	-11.95	0.51	12	0.81	-113.00	2654.00	49450	20231017	-97.27	1207	20240911	11.85	2850	-52.63	20240109	1207	11.85	20240911	49450	-97.27	20231017	1207	11.85	20240911	0.72	N	006740	500	243 억	381899	N	N	0	N	N
111	20241014	100218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1356	-3	5	-0.22	429211361	310998	19.78	1371	1402	1356	1766	952	1359	1380.11	0.82	-7747	1500	1429	1377	1306	1254	1465	1342	244	407	500	840	1	1	46482148	630	-12.00	0.51	12	0.67	-113.00	2654.00	49450	20231017	-97.26	1207	20240911	12.34	2850	-52.42	20240109	1207	12.34	20240911	49450	-97.26	20231017	1207	12.34	20240911	0.72	N	006740	500	243 억	381899	N	N	0	N	N
112	20241014	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1388	29	2	2.13	50220632	36329	2.31	1371	1390	1371	1766	952	1359	1382.38	0.82	-3819	1500	1429	1377	1306	1254	1465	1342	244	407	500	840	1	1	46482148	645	-12.28	0.52	12	0.08	-113.00	2654.00	49450	20231017	-97.19	1207	20240911	15.00	2850	-51.30	20240109	1207	15.00	20240911	49450	-97.19	20231017	1207	15.00	20240911	0.72	N	006740	500	243 억	381899	N	N	0	N	N
113	20241011	160216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1359	47	2	3.58	2169361644	1566926	334.24	1327	1448	1325	1705	919	1312	1384.50	0.96	-57323	1351	1331	1321	1301	1291	1326	1296	244	393	500	810	1	1	46482148	632	-12.03	0.51	12	3.37	-113.00	2654.00	49450	20231017	-97.25	1207	20240911	12.59	2850	-52.32	20240109	1207	12.59	20240911	49450	-97.25	20231017	1207	12.59	20240911	0.73	N	006740	500	243 억	444019	N	N	0	N	N
114	20241011	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1365	53	2	4.04	2099653168	1515757	323.33	1327	1448	1325	1705	919	1312	1385.22	0.96	-60956	1351	1331	1321	1301	1291	1326	1296	244	393	500	810	1	1	46482148	634	-12.08	0.51	12	3.26	-113.00	2654.00	49450	20231017	-97.24	1207	20240911	13.09	2850	-52.11	20240109	1207	13.09	20240911	49450	-97.24	20231017	1207	13.09	20240911	0.73	N	006740	500	243 억	444019	N	N	0	N	N
115	20241011	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1360	48	2	3.66	2036218800	1469219	313.40	1327	1448	1325	1705	919	1312	1385.92	0.96	-53807	1351	1331	1321	1301	1291	1326	1296	244	393	500	810	1	1	46482148	632	-12.04	0.51	12	3.16	-113.00	2654.00	49450	20231017	-97.25	1207	20240911	12.68	2850	-52.28	20240109	1207	12.68	20240911	49450	-97.25	20231017	1207	12.68	20240911	0.73	N	006740	500	243 억	444019	N	N	0	N	N
116	20241011	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1370	58	2	4.42	1951137577	1406769	300.08	1327	1448	1325	1705	919	1312	1386.96	0.96	-33294	1351	1331	1321	1301	1291	1326	1296	244	393	500	810	1	1	46482148	637	-12.12	0.52	12	3.03	-113.00	2654.00	49450	20231017	-97.23	1207	20240911	13.50	2850	-51.93	20240109	1207	13.50	20240911	49450	-97.23	20231017	1207	13.50	20240911	0.73	N	006740	500	243 억	444019	N	N	0	N	N
117	20241011	120218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1375	63	2	4.80	1873392693	1350269	288.03	1327	1448	1325	1705	919	1312	1387.42	0.96	-46534	1351	1331	1321	1301	1291	1326	1296	244	393	500	810	1	1	46482148	639	-12.17	0.52	12	2.90	-113.00	2654.00	49450	20231017	-97.22	1207	20240911	13.92	2850	-51.75	20240109	1207	13.92	20240911	49450	-97.22	20231017	1207	13.92	20240911	0.73	N	006740	500	243 억	444019	N	N	0	N	N
118	20241011	110218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1377	65	2	4.95	1729287610	1244959	265.56	1327	1448	1325	1705	919	1312	1389.03	0.96	-34567	1351	1331	1321	1301	1291	1326	1296	244	393	500	810	1	1	46482148	640	-12.19	0.52	12	2.68	-113.00	2654.00	49450	20231017	-97.22	1207	20240911	14.08	2850	-51.68	20240109	1207	14.08	20240911	49450	-97.22	20231017	1207	14.08	20240911	0.73	N	006740	500	243 억	444019	N	N	0	N	N
119	20241011	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1387	75	2	5.72	1560044694	1121916	239.32	1327	1448	1325	1705	919	1312	1390.52	0.96	-5576	1351	1331	1321	1301	1291	1326	1296	244	393	500	810	1	1	46482148	645	-12.27	0.52	12	2.41	-113.00	2654.00	49450	20231017	-97.20	1207	20240911	14.91	2850	-51.33	20240109	1207	14.91	20240911	49450	-97.20	20231017	1207	14.91	20240911	0.73	N	006740	500	243 억	444019	N	N	0	N	N
120	20241011	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1331	19	2	1.45	16077085	12110	2.58	1327	1331	1325	1705	919	1312	1327.59	0.96	3338	1351	1331	1321	1301	1291	1326	1296	244	393	500	810	1	1	46482148	619	-11.78	0.50	12	0.03	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.27	2850	-53.30	20240109	1207	10.27	20240911	49450	-97.31	20231017	1207	10.27	20240911	0.73	N	006740	500	243 억	444019	N	N	0	N	N
121	20241010	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1312	-19	5	-1.43	614205633	463844	94.06	1338	1341	1311	1730	932	1331	1324.40	1.03	-34617	1391	1361	1340	1310	1289	1350	1299	244	399	500	820	1	1	46482148	610	-11.61	0.49	12	1.00	-113.00	2654.00	49450	20231017	-97.35	1207	20240911	8.70	2850	-53.96	20240109	1207	8.70	20240911	49450	-97.35	20231017	1207	8.70	20240911	0.72	N	006740	500	243 억	480831	N	N	0	N	N
122	20241010	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1320	-11	5	-0.83	536621823	404799	82.08	1338	1341	1317	1730	932	1331	1325.65	1.03	-20167	1391	1361	1340	1310	1289	1350	1299	244	399	500	820	1	1	46482148	614	-11.68	0.50	12	0.87	-113.00	2654.00	49450	20231017	-97.33	1207	20240911	9.36	2850	-53.68	20240109	1207	9.36	20240911	49450	-97.33	20231017	1207	9.36	20240911	0.72	N	006740	500	243 억	480831	N	N	0	N	N
123	20241010	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1319	-12	5	-0.90	463430113	349313	70.83	1338	1341	1318	1730	932	1331	1326.69	1.03	-24674	1391	1361	1340	1310	1289	1350	1299	244	399	500	820	1	1	46482148	613	-11.67	0.50	12	0.75	-113.00	2654.00	49450	20231017	-97.33	1207	20240911	9.28	2850	-53.72	20240109	1207	9.28	20240911	49450	-97.33	20231017	1207	9.28	20240911	0.72	N	006740	500	243 억	480831	N	N	0	N	N
124	20241010	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1324	-7	5	-0.53	395589493	297920	60.41	1338	1341	1319	1730	932	1331	1327.84	1.03	-10360	1391	1361	1340	1310	1289	1350	1299	244	399	500	820	1	1	46482148	615	-11.72	0.50	12	0.64	-113.00	2654.00	49450	20231017	-97.32	1207	20240911	9.69	2850	-53.54	20240109	1207	9.69	20240911	49450	-97.32	20231017	1207	9.69	20240911	0.72	N	006740	500	243 억	480831	N	N	0	N	N
125	20241010	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1331	0	3	0.00	370770405	279192	56.61	1338	1341	1319	1730	932	1331	1328.01	1.03	-12240	1391	1361	1340	1310	1289	1350	1299	244	399	500	820	1	1	46482148	619	-11.78	0.50	12	0.60	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.27	2850	-53.30	20240109	1207	10.27	20240911	49450	-97.31	20231017	1207	10.27	20240911	0.72	N	006740	500	243 억	480831	N	N	0	N	N
126	20241010	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1324	-7	5	-0.53	316958959	238604	48.38	1338	1341	1319	1730	932	1331	1328.39	1.03	-15324	1391	1361	1340	1310	1289	1350	1299	244	399	500	820	1	1	46482148	615	-11.72	0.50	12	0.51	-113.00	2654.00	49450	20231017	-97.32	1207	20240911	9.69	2850	-53.54	20240109	1207	9.69	20240911	49450	-97.32	20231017	1207	9.69	20240911	0.72	N	006740	500	243 억	480831	N	N	0	N	N
127	20241010	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1340	9	2	0.68	162128661	121793	24.70	1338	1341	1325	1730	932	1331	1331.18	1.03	25728	1391	1361	1340	1310	1289	1350	1299	244	399	500	820	1	1	46482148	623	-11.86	0.50	12	0.26	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.02	2850	-52.98	20240109	1207	11.02	20240911	49450	-97.29	20231017	1207	11.02	20240911	0.72	N	006740	500	243 억	480831	N	N	0	N	N
128	20241010	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1329	-2	5	-0.15	16527690	12400	2.51	1338	1338	1329	1730	932	1331	1332.88	1.03	-6153	1391	1361	1340	1310	1289	1350	1299	244	399	500	820	1	1	46482148	618	-11.76	0.50	12	0.03	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.11	2850	-53.37	20240109	1207	10.11	20240911	49450	-97.31	20231017	1207	10.11	20240911	0.72	N	006740	500	243 억	480831	N	N	0	N	N
129	20241008	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1331	-23	5	-1.70	657494778	491078	95.44	1337	1370	1319	1760	948	1354	1338.87	1.31	-132376	1387	1370	1343	1326	1299	1379	1335	244	406	500	830	1	1	46482148	619	-11.78	0.50	12	1.06	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.27	2850	-53.30	20240109	1207	10.27	20240911	49450	-97.31	20231017	1207	10.27	20240911	0.66	N	006740	500	243 억	607809	N	N	2	N	N
130	20241008	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1332	-22	5	-1.62	612010167	456895	88.80	1337	1370	1319	1760	948	1354	1339.47	1.31	-127373	1387	1370	1343	1326	1299	1379	1335	244	406	500	830	1	1	46482148	619	-11.79	0.50	12	0.98	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.36	2850	-53.26	20240109	1207	10.36	20240911	49450	-97.31	20231017	1207	10.36	20240911	0.66	N	006740	500	243 억	607809	N	N	2	N	N
131	20241008	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1337	-17	5	-1.26	442985310	329719	64.08	1337	1370	1330	1760	948	1354	1343.50	1.31	-112055	1387	1370	1343	1326	1299	1379	1335	244	406	500	830	1	1	46482148	621	-11.83	0.50	12	0.71	-113.00	2654.00	49450	20231017	-97.30	1207	20240911	10.77	2850	-53.09	20240109	1207	10.77	20240911	49450	-97.30	20231017	1207	10.77	20240911	0.66	N	006740	500	243 억	607809	N	N	2	N	N
132	20241008	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1333	-21	5	-1.55	397321053	295493	57.43	1337	1370	1333	1760	948	1354	1344.58	1.31	-109433	1387	1370	1343	1326	1299	1379	1335	244	406	500	830	1	1	46482148	620	-11.80	0.50	12	0.64	-113.00	2654.00	49450	20231017	-97.30	1207	20240911	10.44	2850	-53.23	20240109	1207	10.44	20240911	49450	-97.30	20231017	1207	10.44	20240911	0.66	N	006740	500	243 억	607809	N	N	2	N	N
133	20241008	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1342	-12	5	-0.89	295225598	219175	42.60	1337	1370	1337	1760	948	1354	1346.96	1.31	-88533	1387	1370	1343	1326	1299	1379	1335	244	406	500	830	1	1	46482148	624	-11.88	0.51	12	0.47	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.18	2850	-52.91	20240109	1207	11.18	20240911	49450	-97.29	20231017	1207	11.18	20240911	0.66	N	006740	500	243 억	607809	N	N	2	N	N
134	20241008	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1344	-10	5	-0.74	255824285	189838	36.90	1337	1370	1337	1760	948	1354	1347.57	1.31	-81877	1387	1370	1343	1326	1299	1379	1335	244	406	500	830	1	1	46482148	625	-11.89	0.51	12	0.41	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.35	2850	-52.84	20240109	1207	11.35	20240911	49450	-97.28	20231017	1207	11.35	20240911	0.66	N	006740	500	243 억	607809	N	N	2	N	N
135	20241008	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1347	-7	5	-0.52	176467629	130771	25.42	1337	1370	1337	1760	948	1354	1349.41	1.31	-50601	1387	1370	1343	1326	1299	1379	1335	244	406	500	830	1	1	46482148	626	-11.92	0.51	12	0.28	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.60	2850	-52.74	20240109	1207	11.60	20240911	49450	-97.28	20231017	1207	11.60	20240911	0.66	N	006740	500	243 억	607809	N	N	2	N	N
136	20241008	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1352	-2	5	-0.15	26966544	19974	3.88	1337	1370	1337	1760	948	1354	1349.93	1.31	-1590	1387	1370	1343	1326	1299	1379	1335	244	406	500	830	1	1	46482148	628	-11.96	0.51	12	0.04	-113.00	2654.00	49450	20231017	-97.27	1207	20240911	12.01	2850	-52.56	20240109	1207	12.01	20240911	49450	-97.27	20231017	1207	12.01	20240911	0.66	N	006740	500	243 억	607809	N	N	2	N	N
137	20241007	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1354	10	2	0.74	684731588	509347	43.28	1340	1360	1316	1747	941	1344	1344.29	1.24	25177	1403	1373	1346	1316	1289	1360	1303	244	403	500	830	1	1	46482148	629	-11.98	0.51	12	1.10	-113.00	2654.00	49450	20231017	-97.26	1207	20240911	12.18	2850	-52.49	20240109	1207	12.18	20240911	49450	-97.26	20231017	1207	12.18	20240911	0.77	N	006740	500	243 억	575438	N	N	2	N	N
138	20241007	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1357	13	2	0.97	646470651	481064	40.88	1340	1360	1316	1747	941	1344	1343.83	1.24	22025	1403	1373	1346	1316	1289	1360	1303	244	403	500	830	1	1	46482148	631	-12.01	0.51	12	1.03	-113.00	2654.00	49450	20231017	-97.26	1207	20240911	12.43	2850	-52.39	20240109	1207	12.43	20240911	49450	-97.26	20231017	1207	12.43	20240911	0.77	N	006740	500	243 억	575438	N	N	0	N	N
139	20241007	140236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1345	1	2	0.07	543192891	404842	34.40	1340	1358	1316	1747	941	1344	1341.74	1.24	8907	1403	1373	1346	1316	1289	1360	1303	244	403	500	830	1	1	46482148	625	-11.90	0.51	12	0.87	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.43	2850	-52.81	20240109	1207	11.43	20240911	49450	-97.28	20231017	1207	11.43	20240911	0.77	N	006740	500	243 억	575438	N	N	0	N	N
140	20241007	130219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1341	-3	5	-0.22	506435796	377510	32.08	1340	1358	1316	1747	941	1344	1341.51	1.24	-4495	1403	1373	1346	1316	1289	1360	1303	244	403	500	830	1	1	46482148	623	-11.87	0.51	12	0.81	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.10	2850	-52.95	20240109	1207	11.10	20240911	49450	-97.29	20231017	1207	11.10	20240911	0.77	N	006740	500	243 억	575438	N	N	0	N	N
141	20241007	120230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1350	6	2	0.45	449633829	335196	28.48	1340	1358	1316	1747	941	1344	1341.40	1.24	2048	1403	1373	1346	1316	1289	1360	1303	244	403	500	830	1	1	46482148	628	-11.95	0.51	12	0.72	-113.00	2654.00	49450	20231017	-97.27	1207	20240911	11.85	2850	-52.63	20240109	1207	11.85	20240911	49450	-97.27	20231017	1207	11.85	20240911	0.77	N	006740	500	243 억	575438	N	N	0	N	N
142	20241007	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1344	0	3	0.00	371904389	277504	23.58	1340	1358	1316	1747	941	1344	1340.17	1.24	-9254	1403	1373	1346	1316	1289	1360	1303	244	403	500	830	1	1	46482148	625	-11.89	0.51	12	0.60	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.35	2850	-52.84	20240109	1207	11.35	20240911	49450	-97.28	20231017	1207	11.35	20240911	0.77	N	006740	500	243 억	575438	N	N	0	N	N
143	20241007	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1341	-3	5	-0.22	314750781	235036	19.97	1340	1358	1316	1747	941	1344	1339.15	1.24	-3600	1403	1373	1346	1316	1289	1360	1303	244	403	500	830	1	1	46482148	623	-11.87	0.51	12	0.51	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.10	2850	-52.95	20240109	1207	11.10	20240911	49450	-97.29	20231017	1207	11.10	20240911	0.77	N	006740	500	243 억	575438	N	N	0	N	N
144	20241007	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1325	-19	5	-1.41	31122100	23281	1.98	1340	1340	1325	1747	941	1344	1336.70	1.24	-3031	1403	1373	1346	1316	1289	1360	1303	244	403	500	830	1	1	46482148	616	-11.73	0.50	12	0.05	-113.00	2654.00	49450	20231017	-97.32	1207	20240911	9.78	2850	-53.51	20240109	1207	9.78	20240911	49450	-97.32	20231017	1207	9.78	20240911	0.77	N	006740	500	243 억	575438	N	N	0	N	N
145	20241004	160211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1344	-9	5	-0.67	1552767801	1156787	71.00	1361	1376	1319	1758	948	1353	1342.31	1.14	48675	1467	1410	1381	1324	1295	1395	1309	244	405	500	830	1	1	46482148	625	-11.89	0.51	12	2.49	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.35	2850	-52.84	20240109	1207	11.35	20240911	49450	-97.28	20231017	1207	11.35	20240911	0.67	N	006740	500	243 억	531719	N	N	0	N	N
146	20241004	150212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1358	5	2	0.37	1423380182	1061138	65.13	1361	1376	1319	1758	948	1353	1341.37	1.14	52420	1467	1410	1381	1324	1295	1395	1309	244	405	500	830	1	1	46482148	631	-12.02	0.51	12	2.28	-113.00	2654.00	49450	20231017	-97.25	1207	20240911	12.51	2850	-52.35	20240109	1207	12.51	20240911	49450	-97.25	20231017	1207	12.51	20240911	0.67	N	006740	500	243 억	531719	N	N	0	N	N
147	20241004	140212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1341	-12	5	-0.89	1311297365	977870	60.02	1361	1376	1319	1758	948	1353	1340.97	1.14	28695	1467	1410	1381	1324	1295	1395	1309	244	405	500	830	1	1	46482148	623	-11.87	0.51	12	2.10	-113.00	2654.00	49450	20231017	-97.29	1207	20240911	11.10	2850	-52.95	20240109	1207	11.10	20240911	49450	-97.29	20231017	1207	11.10	20240911	0.67	N	006740	500	243 억	531719	N	N	0	N	N
148	20241004	130212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1351	-2	5	-0.15	1290277670	962237	59.06	1361	1376	1319	1758	948	1353	1340.91	1.14	23556	1467	1410	1381	1324	1295	1395	1309	244	405	500	830	1	1	46482148	628	-11.96	0.51	12	2.07	-113.00	2654.00	49450	20231017	-97.27	1207	20240911	11.93	2850	-52.60	20240109	1207	11.93	20240911	49450	-97.27	20231017	1207	11.93	20240911	0.67	N	006740	500	243 억	531719	N	N	0	N	N
149	20241004	120212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1343	-10	5	-0.74	1151275361	858353	52.68	1361	1376	1319	1758	948	1353	1341.26	1.14	32569	1467	1410	1381	1324	1295	1395	1309	244	405	500	830	1	1	46482148	624	-11.88	0.51	12	1.85	-113.00	2654.00	49450	20231017	-97.28	1207	20240911	11.27	2850	-52.88	20240109	1207	11.27	20240911	49450	-97.28	20231017	1207	11.27	20240911	0.67	N	006740	500	243 억	531719	N	N	0	N	N
150	20241004	110213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1329	-24	5	-1.77	943377366	702105	43.09	1361	1376	1320	1758	948	1353	1343.64	1.14	-26207	1467	1410	1381	1324	1295	1395	1309	244	405	500	830	1	1	46482148	618	-11.76	0.50	12	1.51	-113.00	2654.00	49450	20231017	-97.31	1207	20240911	10.11	2850	-53.37	20240109	1207	10.11	20240911	49450	-97.31	20231017	1207	10.11	20240911	0.67	N	006740	500	243 억	531719	N	N	0	N	N
151	20241004	100211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1349	-4	5	-0.30	409133286	302584	18.57	1361	1376	1339	1758	948	1353	1352.13	1.14	-12424	1467	1410	1381	1324	1295	1395	1309	244	405	500	830	1	1	46482148	627	-11.94	0.51	12	0.65	-113.00	2654.00	49450	20231017	-97.27	1207	20240911	11.76	2850	-52.67	20240109	1207	11.76	20240911	49450	-97.27	20231017	1207	11.76	20240911	0.67	N	006740	500	243 억	531719	N	N	0	N	N
152	20241004	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1367	14	2	1.03	44337223	32511	2.00	1361	1376	1360	1758	948	1353	1363.76	1.14	893	1467	1410	1381	1324	1295	1395	1309	244	405	500	830	1	1	46482148	635	-12.10	0.52	12	0.07	-113.00	2654.00	49450	20231017	-97.24	1207	20240911	13.26	2850	-52.04	20240109	1207	13.26	20240911	49450	-97.24	20231017	1207	13.26	20240911	0.67	N	006740	500	243 억	531719	N	N	0	N	N
153	20241002	160210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1353	-65	5	-4.58	2212387672	1598869	98.38	1410	1438	1352	1843	993	1418	1383.84	1.12	11341	1517	1467	1438	1388	1359	1453	1374	244	425	500	870	1	1	46482148	629	-11.97	0.51	12	3.44	-113.00	2654.00	49450	20231017	-97.26	1207	20240911	12.10	2850	-52.53	20240109	1207	12.10	20240911	49450	-97.26	20231017	1207	12.10	20240911	0.68	N	006740	500	243 억	519134	N	N	1	N	N
154	20241002	150212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1364	-54	5	-3.81	2013734444	1452357	89.36	1410	1438	1352	1843	993	1418	1386.47	1.12	3385	1517	1467	1438	1388	1359	1453	1374	244	425	500	870	1	1	46482148	634	-12.07	0.51	12	3.12	-113.00	2654.00	49450	20231017	-97.24	1207	20240911	13.01	2850	-52.14	20240109	1207	13.01	20240911	49450	-97.24	20231017	1207	13.01	20240911	0.68	N	006740	500	243 억	519134	N	N	1	N	N
155	20241002	140212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1389	-29	5	-2.05	1729742082	1245766	76.65	1410	1438	1352	1843	993	1418	1388.44	1.12	-6628	1517	1467	1438	1388	1359	1453	1374	244	425	500	870	1	1	46482148	646	-12.29	0.52	12	2.68	-113.00	2654.00	49450	20231017	-97.19	1207	20240911	15.08	2850	-51.26	20240109	1207	15.08	20240911	49450	-97.19	20231017	1207	15.08	20240911	0.68	N	006740	500	243 억	519134	N	N	1	N	N
156	20241002	130211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1403	-15	5	-1.06	1570909084	1131591	69.63	1410	1438	1352	1843	993	1418	1388.16	1.12	21182	1517	1467	1438	1388	1359	1453	1374	244	425	500	870	1	1	46482148	652	-12.42	0.53	12	2.43	-113.00	2654.00	49450	20231017	-97.16	1207	20240911	16.24	2850	-50.77	20240109	1207	16.24	20240911	49450	-97.16	20231017	1207	16.24	20240911	0.68	N	006740	500	243 억	519134	N	N	1	N	N
157	20241002	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1405	-13	5	-0.92	1316900431	952766	58.62	1410	1419	1352	1843	993	1418	1382.09	1.12	12913	1517	1467	1438	1388	1359	1453	1374	244	425	500	870	1	1	46482148	653	-12.43	0.53	12	2.05	-113.00	2654.00	49450	20231017	-97.16	1207	20240911	16.40	2850	-50.70	20240109	1207	16.40	20240911	49450	-97.16	20231017	1207	16.40	20240911	0.68	N	006740	500	243 억	519134	N	N	1	N	N
158	20241002	110209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1393	-25	5	-1.76	1063201353	772230	47.51	1410	1410	1352	1843	993	1418	1376.66	1.12	-30381	1517	1467	1438	1388	1359	1453	1374	244	425	500	870	1	1	46482148	647	-12.33	0.52	12	1.66	-113.00	2654.00	49450	20231017	-97.18	1207	20240911	15.41	2850	-51.12	20240109	1207	15.41	20240911	49450	-97.18	20231017	1207	15.41	20240911	0.68	N	006740	500	243 억	519134	N	N	1	N	N
159	20241002	100209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1368	-50	5	-3.53	810558802	589780	36.29	1410	1410	1352	1843	993	1418	1374.15	1.12	-54509	1517	1467	1438	1388	1359	1453	1374	244	425	500	870	1	1	46482148	636	-12.11	0.52	12	1.27	-113.00	2654.00	49450	20231017	-97.23	1207	20240911	13.34	2850	-52.00	20240109	1207	13.34	20240911	49450	-97.23	20231017	1207	13.34	20240911	0.68	N	006740	500	243 억	519134	N	N	1	N	N
160	20241002	090208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1394	-24	5	-1.69	69479063	49516	3.05	1410	1410	1390	1843	993	1418	1402.37	1.12	-25236	1517	1467	1438	1388	1359	1453	1374	244	425	500	870	1	1	46482148	648	-12.34	0.53	12	0.11	-113.00	2654.00	49450	20231017	-97.18	1207	20240911	15.49	2850	-51.09	20240109	1207	15.49	20240911	49450	-97.18	20231017	1207	15.49	20240911	0.68	N	006740	500	243 억	519134	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History