KissMeData/004540/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	20	2	0.74	737259305	266587	184.56	2730	2850	2565	3520	1900	2710	2765.56	0.39	-10528	2816	2762	2731	2677	2646	2790	2705	372	810	1000	1730	5	1	37240693	1017	-35.45	0.43	12	0.72	-77.00	6419.00	3670	20240119	-25.61	1843	20231030	48.13	3670	-25.61	20240119	2405	13.51	20240103	3670	-25.61	20240119	1843	48.13	20231030	1.20	N	004540	1000	372 억	146390	N	N	66	N	N
3	20240229	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	15	2	0.55	712270760	257402	178.20	2730	2850	2565	3520	1900	2710	2767.15	0.39	-9157	2816	2762	2731	2677	2646	2790	2705	372	810	1000	1730	5	1	37240693	1015	-35.39	0.42	12	0.69	-77.00	6419.00	3670	20240119	-25.75	1843	20231030	47.86	3670	-25.75	20240119	2405	13.31	20240103	3670	-25.75	20240119	1843	47.86	20231030	1.20	N	004540	1000	372 억	146390	N	N	181	N	N
4	20240229	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	30	2	1.11	686585125	247991	171.69	2730	2850	2565	3520	1900	2710	2768.59	0.39	-10764	2816	2762	2731	2677	2646	2790	2705	372	810	1000	1730	5	1	37240693	1020	-35.58	0.43	12	0.67	-77.00	6419.00	3670	20240119	-25.34	1843	20231030	48.67	3670	-25.34	20240119	2405	13.93	20240103	3670	-25.34	20240119	1843	48.67	20231030	1.20	N	004540	1000	372 억	146390	N	N	181	N	N
5	20240229	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	60	2	2.21	645748075	233128	161.40	2730	2850	2565	3520	1900	2710	2769.93	0.39	-8456	2816	2762	2731	2677	2646	2790	2705	372	810	1000	1730	5	1	37240693	1032	-35.97	0.43	12	0.63	-77.00	6419.00	3670	20240119	-24.52	1843	20231030	50.30	3670	-24.52	20240119	2405	15.18	20240103	3670	-24.52	20240119	1843	50.30	20231030	1.20	N	004540	1000	372 억	146390	N	N	181	N	N
6	20240229	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	65	2	2.40	625915300	225948	156.43	2730	2850	2565	3520	1900	2710	2770.17	0.39	-7048	2816	2762	2731	2677	2646	2790	2705	372	810	1000	1730	5	1	37240693	1033	-36.04	0.43	12	0.61	-77.00	6419.00	3670	20240119	-24.39	1843	20231030	50.57	3670	-24.39	20240119	2405	15.38	20240103	3670	-24.39	20240119	1843	50.57	20231030	1.20	N	004540	1000	372 억	146390	N	N	181	N	N
7	20240229	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	70	2	2.58	598948375	216183	149.67	2730	2850	2565	3520	1900	2710	2770.56	0.39	-5743	2816	2762	2731	2677	2646	2790	2705	372	810	1000	1730	5	1	37240693	1035	-36.10	0.43	12	0.58	-77.00	6419.00	3670	20240119	-24.25	1843	20231030	50.84	3670	-24.25	20240119	2405	15.59	20240103	3670	-24.25	20240119	1843	50.84	20231030	1.20	N	004540	1000	372 억	146390	N	N	181	N	N
8	20240229	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	70	2	2.58	500657745	180596	125.03	2730	2850	2565	3520	1900	2710	2772.25	0.39	-2487	2816	2762	2731	2677	2646	2790	2705	372	810	1000	1730	5	1	37240693	1035	-36.10	0.43	12	0.48	-77.00	6419.00	3670	20240119	-24.25	1843	20231030	50.84	3670	-24.25	20240119	2405	15.59	20240103	3670	-24.25	20240119	1843	50.84	20231030	1.20	N	004540	1000	372 억	146390	N	N	181	N	N
9	20240229	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-145	5	-5.35	17559675	6569	4.55	2730	2730	2565	3520	1900	2710	2673.11	0.39	-515	2816	2762	2731	2677	2646	2790	2705	372	810	1000	1730	5	1	37240693	955	-33.31	0.40	12	0.02	-77.00	6419.00	3670	20240119	-30.11	1843	20231030	39.18	3670	-30.11	20240119	2405	6.65	20240103	3670	-30.11	20240119	1843	39.18	20231030	1.20	N	004540	1000	372 억	146390	Y	N	181	N	N
10	20240228	160146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	-35	5	-1.28	387354780	141916	73.53	2705	2785	2700	3565	1925	2745	2729.54	0.34	17162	2908	2826	2763	2681	2618	2795	2650	372	820	1000	1750	5	1	37240693	1009	-35.19	0.42	12	0.38	-77.00	6419.00	3670	20240119	-26.16	1843	20231030	47.04	3670	-26.16	20240119	2405	12.68	20240103	3670	-26.16	20240119	1843	47.04	20231030	1.19	N	004540	1000	372 억	126697	N	N	181	N	N
11	20240228	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	-5	5	-0.18	359792445	131773	68.28	2705	2785	2700	3565	1925	2745	2730.40	0.34	16143	2908	2826	2763	2681	2618	2795	2650	372	820	1000	1750	5	1	37240693	1020	-35.58	0.43	12	0.35	-77.00	6419.00	3670	20240119	-25.34	1843	20231030	48.67	3670	-25.34	20240119	2405	13.93	20240103	3670	-25.34	20240119	1843	48.67	20231030	1.19	N	004540	1000	372 억	126697	N	N	12	N	N
12	20240228	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	-10	5	-0.36	328007620	120137	62.25	2705	2785	2700	3565	1925	2745	2730.28	0.34	16299	2908	2826	2763	2681	2618	2795	2650	372	820	1000	1750	5	1	37240693	1019	-35.52	0.43	12	0.32	-77.00	6419.00	3670	20240119	-25.48	1843	20231030	48.40	3670	-25.48	20240119	2405	13.72	20240103	3670	-25.48	20240119	1843	48.40	20231030	1.19	N	004540	1000	372 억	126697	N	N	12	N	N
13	20240228	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	-15	5	-0.55	299750780	109766	56.88	2705	2785	2700	3565	1925	2745	2730.82	0.34	16911	2908	2826	2763	2681	2618	2795	2650	372	820	1000	1750	5	1	37240693	1017	-35.45	0.43	12	0.29	-77.00	6419.00	3670	20240119	-25.61	1843	20231030	48.13	3670	-25.61	20240119	2405	13.51	20240103	3670	-25.61	20240119	1843	48.13	20231030	1.19	N	004540	1000	372 억	126697	N	N	12	N	N
14	20240228	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	-10	5	-0.36	238250180	87107	45.14	2705	2785	2705	3565	1925	2745	2735.14	0.34	17325	2908	2826	2763	2681	2618	2795	2650	372	820	1000	1750	5	1	37240693	1019	-35.52	0.43	12	0.23	-77.00	6419.00	3670	20240119	-25.48	1843	20231030	48.40	3670	-25.48	20240119	2405	13.72	20240103	3670	-25.48	20240119	1843	48.40	20231030	1.19	N	004540	1000	372 억	126697	N	N	12	N	N
15	20240228	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	0	3	0.00	185673655	67824	35.14	2705	2785	2705	3565	1925	2745	2737.58	0.34	17594	2908	2826	2763	2681	2618	2795	2650	372	820	1000	1750	5	1	37240693	1022	-35.65	0.43	12	0.18	-77.00	6419.00	3670	20240119	-25.20	1843	20231030	48.94	3670	-25.20	20240119	2405	14.14	20240103	3670	-25.20	20240119	1843	48.94	20231030	1.19	N	004540	1000	372 억	126697	N	N	12	N	N
16	20240228	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	35	2	1.28	162261860	59319	30.74	2705	2780	2705	3565	1925	2745	2735.41	0.34	18196	2908	2826	2763	2681	2618	2795	2650	372	820	1000	1750	5	1	37240693	1035	-36.10	0.43	12	0.16	-77.00	6419.00	3670	20240119	-24.25	1843	20231030	50.84	3670	-24.25	20240119	2405	15.59	20240103	3670	-24.25	20240119	1843	50.84	20231030	1.19	N	004540	1000	372 억	126697	N	N	12	N	N
17	20240228	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	30	2	1.09	89022865	32708	16.95	2705	2780	2705	3565	1925	2745	2721.75	0.34	16516	2908	2826	2763	2681	2618	2795	2650	372	820	1000	1750	5	1	37240693	1033	-36.04	0.43	12	0.09	-77.00	6419.00	3670	20240119	-24.39	1843	20231030	50.57	3670	-24.39	20240119	2405	15.38	20240103	3670	-24.39	20240119	1843	50.57	20231030	1.19	N	004540	1000	372 억	126697	N	N	12	N	N
18	20240227	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-105	5	-3.68	528309435	192095	141.98	2825	2845	2700	3705	1995	2850	2749.26	0.28	16404	2963	2906	2853	2796	2743	2880	2770	372	855	1000	1820	5	1	37240693	1022	-35.65	0.43	12	0.52	-77.00	6419.00	3670	20240119	-25.20	1843	20231030	48.94	3670	-25.20	20240119	2405	14.14	20240103	3670	-25.20	20240119	1843	48.94	20231030	1.19	N	004540	1000	372 억	103753	N	N	12	N	N
19	20240227	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-100	5	-3.51	495619775	180162	133.16	2825	2845	2700	3705	1995	2850	2749.91	0.28	13547	2963	2906	2853	2796	2743	2880	2770	372	855	1000	1820	5	1	37240693	1024	-35.71	0.43	12	0.48	-77.00	6419.00	3670	20240119	-25.07	1843	20231030	49.21	3670	-25.07	20240119	2405	14.35	20240103	3670	-25.07	20240119	1843	49.21	20231030	1.19	N	004540	1000	372 억	103753	N	N	23	N	N
20	20240227	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2760	-90	5	-3.16	430356590	156309	115.53	2825	2845	2700	3705	1995	2850	2752.05	0.28	13389	2963	2906	2853	2796	2743	2880	2770	372	855	1000	1820	5	1	37240693	1028	-35.84	0.43	12	0.42	-77.00	6419.00	3670	20240119	-24.80	1843	20231030	49.76	3670	-24.80	20240119	2405	14.76	20240103	3670	-24.80	20240119	1843	49.76	20231030	1.19	N	004540	1000	372 억	103753	N	N	23	N	N
21	20240227	130147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	-95	5	-3.33	418415865	151983	112.34	2825	2845	2700	3705	1995	2850	2751.82	0.28	14495	2963	2906	2853	2796	2743	2880	2770	372	855	1000	1820	5	1	37240693	1026	-35.78	0.43	12	0.41	-77.00	6419.00	3670	20240119	-24.93	1843	20231030	49.48	3670	-24.93	20240119	2405	14.55	20240103	3670	-24.93	20240119	1843	49.48	20231030	1.19	N	004540	1000	372 억	103753	N	N	23	N	N
22	20240227	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	-125	5	-4.39	359673305	130506	96.46	2825	2845	2700	3705	1995	2850	2754.60	0.28	11608	2963	2906	2853	2796	2743	2880	2770	372	855	1000	1820	5	1	37240693	1015	-35.39	0.42	12	0.35	-77.00	6419.00	3670	20240119	-25.75	1843	20231030	47.86	3670	-25.75	20240119	2405	13.31	20240103	3670	-25.75	20240119	1843	47.86	20231030	1.19	N	004540	1000	372 억	103753	N	N	23	N	N
23	20240227	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	-120	5	-4.21	310470365	112503	83.15	2825	2845	2700	3705	1995	2850	2758.11	0.28	8677	2963	2906	2853	2796	2743	2880	2770	372	855	1000	1820	5	1	37240693	1017	-35.45	0.43	12	0.30	-77.00	6419.00	3670	20240119	-25.61	1843	20231030	48.13	3670	-25.61	20240119	2405	13.51	20240103	3670	-25.61	20240119	1843	48.13	20231030	1.19	N	004540	1000	372 억	103753	N	N	23	N	N
24	20240227	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	-115	5	-4.04	212820035	76920	56.85	2825	2845	2700	3705	1995	2850	2764.66	0.28	1394	2963	2906	2853	2796	2743	2880	2770	372	855	1000	1820	5	1	37240693	1019	-35.52	0.43	12	0.21	-77.00	6419.00	3670	20240119	-25.48	1843	20231030	48.40	3670	-25.48	20240119	2405	13.72	20240103	3670	-25.48	20240119	1843	48.40	20231030	1.19	N	004540	1000	372 억	103753	N	N	23	N	N
25	20240227	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-25	5	-0.88	8363430	2946	2.18	2825	2825	2810	3705	1995	2850	2818.77	0.28	39	2963	2906	2853	2796	2743	2880	2770	372	855	1000	1820	5	1	37240693	1052	-36.69	0.44	12	0.01	-77.00	6419.00	3670	20240119	-23.02	1843	20231030	53.28	3670	-23.02	20240119	2405	17.46	20240103	3670	-23.02	20240119	1843	53.28	20231030	1.19	N	004540	1000	372 억	103753	N	N	23	N	N
26	20240226	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	0	3	0.00	377326740	132240	87.47	2860	2910	2800	3705	1995	2850	2853.35	0.30	-9744	2930	2890	2845	2805	2760	2910	2825	372	855	1000	1820	5	1	37240693	1061	-37.01	0.44	12	0.36	-77.00	6419.00	3670	20240119	-22.34	1843	20231030	54.64	3670	-22.34	20240119	2405	18.50	20240103	3670	-22.34	20240119	1843	54.64	20231030	1.18	N	004540	1000	372 억	113402	N	N	23	N	N
27	20240226	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-10	5	-0.35	357279180	125172	82.80	2860	2910	2800	3705	1995	2850	2854.31	0.30	-9745	2930	2890	2845	2805	2760	2910	2825	372	855	1000	1820	5	1	37240693	1058	-36.88	0.44	12	0.34	-77.00	6419.00	3670	20240119	-22.62	1843	20231030	54.10	3670	-22.62	20240119	2405	18.09	20240103	3670	-22.62	20240119	1843	54.10	20231030	1.18	N	004540	1000	372 억	113402	N	N	4	N	N
28	20240226	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	0	3	0.00	315208570	110357	73.00	2860	2910	2800	3705	1995	2850	2856.26	0.30	-11283	2930	2890	2845	2805	2760	2910	2825	372	855	1000	1820	5	1	37240693	1061	-37.01	0.44	12	0.30	-77.00	6419.00	3670	20240119	-22.34	1843	20231030	54.64	3670	-22.34	20240119	2405	18.50	20240103	3670	-22.34	20240119	1843	54.64	20231030	1.18	N	004540	1000	372 억	113402	N	N	4	N	N
29	20240226	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	0	3	0.00	301875150	105671	69.90	2860	2910	2800	3705	1995	2850	2856.75	0.30	-9810	2930	2890	2845	2805	2760	2910	2825	372	855	1000	1820	5	1	37240693	1061	-37.01	0.44	12	0.28	-77.00	6419.00	3670	20240119	-22.34	1843	20231030	54.64	3670	-22.34	20240119	2405	18.50	20240103	3670	-22.34	20240119	1843	54.64	20231030	1.18	N	004540	1000	372 억	113402	N	N	4	N	N
30	20240226	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	-5	5	-0.18	262643995	91852	60.76	2860	2910	2800	3705	1995	2850	2859.43	0.30	-9256	2930	2890	2845	2805	2760	2910	2825	372	855	1000	1820	5	1	37240693	1059	-36.95	0.44	12	0.25	-77.00	6419.00	3670	20240119	-22.48	1843	20231030	54.37	3670	-22.48	20240119	2405	18.30	20240103	3670	-22.48	20240119	1843	54.37	20231030	1.18	N	004540	1000	372 억	113402	N	N	4	N	N
31	20240226	110154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-10	5	-0.35	240487540	84081	55.62	2860	2910	2800	3705	1995	2850	2860.19	0.30	-9006	2930	2890	2845	2805	2760	2910	2825	372	855	1000	1820	5	1	37240693	1058	-36.88	0.44	12	0.23	-77.00	6419.00	3670	20240119	-22.62	1843	20231030	54.10	3670	-22.62	20240119	2405	18.09	20240103	3670	-22.62	20240119	1843	54.10	20231030	1.18	N	004540	1000	372 억	113402	N	N	4	N	N
32	20240226	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	50	2	1.75	154246020	54075	35.77	2860	2910	2800	3705	1995	2850	2852.45	0.30	-6577	2930	2890	2845	2805	2760	2910	2825	372	855	1000	1820	5	1	37240693	1080	-37.66	0.45	12	0.15	-77.00	6419.00	3670	20240119	-20.98	1843	20231030	57.35	3670	-20.98	20240119	2405	20.58	20240103	3670	-20.98	20240119	1843	57.35	20231030	1.18	N	004540	1000	372 억	113402	N	N	4	N	N
33	20240226	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	25	2	0.88	4803440	1678	1.11	2860	2900	2860	3705	1995	2850	2862.60	0.30	-411	2930	2890	2845	2805	2760	2910	2825	372	855	1000	1820	5	1	37240693	1071	-37.34	0.45	12	0.00	-77.00	6419.00	3670	20240119	-21.66	1843	20231030	56.00	3670	-21.66	20240119	2405	19.54	20240103	3670	-21.66	20240119	1843	56.00	20231030	1.18	N	004540	1000	372 억	113402	N	N	4	N	N
34	20240223	160153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	-40	5	-1.38	425142230	149822	72.95	2810	2885	2800	3755	2025	2890	2837.63	0.27	11502	3036	2962	2916	2842	2796	2940	2820	372	865	1000	1840	5	1	37240693	1061	-37.01	0.44	12	0.40	-77.00	6419.00	3670	20240119	-22.34	1843	20231030	54.64	3670	-22.34	20240119	2405	18.50	20240103	3670	-22.34	20240119	1843	54.64	20231030	1.22	N	004540	1000	372 억	102063	N	N	4	N	N
35	20240223	150154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2870	-20	5	-0.69	382259230	134800	65.64	2810	2885	2800	3755	2025	2890	2835.75	0.27	10379	3036	2962	2916	2842	2796	2940	2820	372	865	1000	1840	5	1	37240693	1069	-37.27	0.45	12	0.36	-77.00	6419.00	3670	20240119	-21.80	1843	20231030	55.72	3670	-21.80	20240119	2405	19.33	20240103	3670	-21.80	20240119	1843	55.72	20231030	1.22	N	004540	1000	372 억	102063	N	N	25	N	N
36	20240223	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	-45	5	-1.56	353654610	124787	60.76	2810	2885	2800	3755	2025	2890	2834.07	0.27	8919	3036	2962	2916	2842	2796	2940	2820	372	865	1000	1840	5	1	37240693	1059	-36.95	0.44	12	0.34	-77.00	6419.00	3670	20240119	-22.48	1843	20231030	54.37	3670	-22.48	20240119	2405	18.30	20240103	3670	-22.48	20240119	1843	54.37	20231030	1.22	N	004540	1000	372 억	102063	N	N	25	N	N
37	20240223	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	-55	5	-1.90	287117500	101238	49.29	2810	2885	2800	3755	2025	2890	2836.06	0.27	4604	3036	2962	2916	2842	2796	2940	2820	372	865	1000	1840	5	1	37240693	1056	-36.82	0.44	12	0.27	-77.00	6419.00	3670	20240119	-22.75	1843	20231030	53.83	3670	-22.75	20240119	2405	17.88	20240103	3670	-22.75	20240119	1843	53.83	20231030	1.22	N	004540	1000	372 억	102063	N	N	25	N	N
38	20240223	120153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-35	5	-1.21	256640195	90483	44.06	2810	2885	2800	3755	2025	2890	2836.34	0.27	5321	3036	2962	2916	2842	2796	2940	2820	372	865	1000	1840	5	1	37240693	1063	-37.08	0.44	12	0.24	-77.00	6419.00	3670	20240119	-22.21	1843	20231030	54.91	3670	-22.21	20240119	2405	18.71	20240103	3670	-22.21	20240119	1843	54.91	20231030	1.22	N	004540	1000	372 억	102063	N	N	25	N	N
39	20240223	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-50	5	-1.73	200530965	70722	34.44	2810	2885	2800	3755	2025	2890	2835.48	0.27	3316	3036	2962	2916	2842	2796	2940	2820	372	865	1000	1840	5	1	37240693	1058	-36.88	0.44	12	0.19	-77.00	6419.00	3670	20240119	-22.62	1843	20231030	54.10	3670	-22.62	20240119	2405	18.09	20240103	3670	-22.62	20240119	1843	54.10	20231030	1.22	N	004540	1000	372 억	102063	N	N	25	N	N
40	20240223	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-35	5	-1.21	155969615	54997	26.78	2810	2885	2800	3755	2025	2890	2835.97	0.27	2121	3036	2962	2916	2842	2796	2940	2820	372	865	1000	1840	5	1	37240693	1063	-37.08	0.44	12	0.15	-77.00	6419.00	3670	20240119	-22.21	1843	20231030	54.91	3670	-22.21	20240119	2405	18.71	20240103	3670	-22.21	20240119	1843	54.91	20231030	1.22	N	004540	1000	372 억	102063	N	N	25	N	N
41	20240223	090153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	-40	5	-1.38	20196670	7186	3.50	2810	2885	2800	3755	2025	2890	2810.56	0.27	364	3036	2962	2916	2842	2796	2940	2820	372	865	1000	1840	5	1	37240693	1061	-37.01	0.44	12	0.02	-77.00	6419.00	3670	20240119	-22.34	1843	20231030	54.64	3670	-22.34	20240119	2405	18.50	20240103	3670	-22.34	20240119	1843	54.64	20231030	1.22	N	004540	1000	372 억	102063	N	N	25	N	N
42	20240222	160147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-70	5	-2.36	594577860	203661	34.46	2940	2990	2870	3845	2075	2960	2919.46	0.34	-23893	3136	3047	2996	2907	2856	3022	2882	372	885	1000	1890	5	1	37240693	1076	-37.53	0.45	12	0.55	-77.00	6419.00	3670	20240119	-21.25	1843	20231030	56.81	3670	-21.25	20240119	2405	20.17	20240103	3670	-21.25	20240119	1843	56.81	20231030	1.20	N	004540	1000	372 억	126937	N	N	25	N	N
43	20240222	150152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-60	5	-2.03	567255485	194216	32.86	2940	2990	2870	3845	2075	2960	2920.75	0.34	-25098	3136	3047	2996	2907	2856	3022	2882	372	885	1000	1890	5	1	37240693	1080	-37.66	0.45	12	0.52	-77.00	6419.00	3670	20240119	-20.98	1843	20231030	57.35	3670	-20.98	20240119	2405	20.58	20240103	3670	-20.98	20240119	1843	57.35	20231030	1.20	N	004540	1000	372 억	126937	N	N	1	N	N
44	20240222	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-60	5	-2.03	489878515	167440	28.33	2940	2990	2870	3845	2075	2960	2925.70	0.34	-33401	3136	3047	2996	2907	2856	3022	2882	372	885	1000	1890	5	1	37240693	1080	-37.66	0.45	12	0.45	-77.00	6419.00	3670	20240119	-20.98	1843	20231030	57.35	3670	-20.98	20240119	2405	20.58	20240103	3670	-20.98	20240119	1843	57.35	20231030	1.20	N	004540	1000	372 억	126937	N	N	1	N	N
45	20240222	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-70	5	-2.36	412947820	140857	23.83	2940	2990	2890	3845	2075	2960	2931.68	0.34	-30508	3136	3047	2996	2907	2856	3022	2882	372	885	1000	1890	5	1	37240693	1076	-37.53	0.45	12	0.38	-77.00	6419.00	3670	20240119	-21.25	1843	20231030	56.81	3670	-21.25	20240119	2405	20.17	20240103	3670	-21.25	20240119	1843	56.81	20231030	1.20	N	004540	1000	372 억	126937	N	N	1	N	N
46	20240222	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2945	-15	5	-0.51	356572430	121473	20.55	2940	2990	2890	3845	2075	2960	2935.40	0.34	-30225	3136	3047	2996	2907	2856	3022	2882	372	885	1000	1890	5	1	37240693	1097	-38.25	0.46	12	0.33	-77.00	6419.00	3670	20240119	-19.75	1843	20231030	59.79	3670	-19.75	20240119	2405	22.45	20240103	3670	-19.75	20240119	1843	59.79	20231030	1.20	N	004540	1000	372 억	126937	N	N	1	N	N
47	20240222	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2935	-25	5	-0.84	282701330	96183	16.28	2940	2990	2890	3845	2075	2960	2939.20	0.34	-25561	3136	3047	2996	2907	2856	3022	2882	372	885	1000	1890	5	1	37240693	1093	-38.12	0.46	12	0.26	-77.00	6419.00	3670	20240119	-20.03	1843	20231030	59.25	3670	-20.03	20240119	2405	22.04	20240103	3670	-20.03	20240119	1843	59.25	20231030	1.20	N	004540	1000	372 억	126937	N	N	1	N	N
48	20240222	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	-45	5	-1.52	225536320	76730	12.98	2940	2990	2890	3845	2075	2960	2939.35	0.34	-23191	3136	3047	2996	2907	2856	3022	2882	372	885	1000	1890	5	1	37240693	1086	-37.86	0.45	12	0.21	-77.00	6419.00	3670	20240119	-20.57	1843	20231030	58.17	3670	-20.57	20240119	2405	21.21	20240103	3670	-20.57	20240119	1843	58.17	20231030	1.20	N	004540	1000	372 억	126937	N	N	1	N	N
49	20240222	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	5	2	0.17	30247855	10272	1.74	2940	2965	2930	3845	2075	2960	2944.69	0.34	-2573	3136	3047	2996	2907	2856	3022	2882	372	885	1000	1890	5	1	37240693	1104	-38.51	0.46	12	0.03	-77.00	6419.00	3670	20240119	-19.21	1843	20231030	60.88	3670	-19.21	20240119	2405	23.28	20240103	3670	-19.21	20240119	1843	60.88	20231030	1.20	N	004540	1000	372 억	126937	N	N	1	N	N
50	20240221	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2960	-40	5	-1.33	1767893065	589416	129.58	3035	3085	2945	3900	2100	3000	2999.41	0.58	-75110	3120	3060	2960	2900	2800	3090	2930	372	900	1000	1920	5	1	37240693	1102	-38.44	0.46	12	1.58	-77.00	6419.00	3670	20240119	-19.35	1843	20231030	60.61	3670	-19.35	20240119	2405	23.08	20240103	3670	-19.35	20240119	1843	60.61	20231030	1.16	N	004540	1000	372 억	214398	N	N	1	N	N
51	20240221	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-30	5	-1.00	1731990970	577271	126.91	3035	3085	2945	3900	2100	3000	3000.31	0.58	-74356	3120	3060	2960	2900	2800	3090	2930	372	900	1000	1920	5	1	37240693	1106	-38.57	0.46	12	1.55	-77.00	6419.00	3670	20240119	-19.07	1843	20231030	61.15	3670	-19.07	20240119	2405	23.49	20240103	3670	-19.07	20240119	1843	61.15	20231030	1.16	N	004540	1000	372 억	214398	N	N	21	N	N
52	20240221	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2990	-10	5	-0.33	1535265720	510937	112.33	3035	3085	2945	3900	2100	3000	3004.80	0.58	-56291	3120	3060	2960	2900	2800	3090	2930	372	900	1000	1920	5	1	37240693	1113	-38.83	0.47	12	1.37	-77.00	6419.00	3670	20240119	-18.53	1843	20231030	62.24	3670	-18.53	20240119	2405	24.32	20240103	3670	-18.53	20240119	1843	62.24	20231030	1.16	N	004540	1000	372 억	214398	N	N	21	N	N
53	20240221	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3015	15	2	0.50	1424790655	474003	104.21	3035	3085	2945	3900	2100	3000	3005.87	0.58	-53419	3120	3060	2960	2900	2800	3090	2930	372	900	1000	1920	5	1	37240693	1123	-39.16	0.47	12	1.27	-77.00	6419.00	3670	20240119	-17.85	1843	20231030	63.59	3670	-17.85	20240119	2405	25.36	20240103	3670	-17.85	20240119	1843	63.59	20231030	1.16	N	004540	1000	372 억	214398	N	N	21	N	N
54	20240221	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3025	25	2	0.83	1273466950	423614	93.13	3035	3085	2945	3900	2100	3000	3006.20	0.58	-44250	3120	3060	2960	2900	2800	3090	2930	372	900	1000	1920	5	1	37240693	1127	-39.29	0.47	12	1.14	-77.00	6419.00	3670	20240119	-17.57	1843	20231030	64.13	3670	-17.57	20240119	2405	25.78	20240103	3670	-17.57	20240119	1843	64.13	20231030	1.16	N	004540	1000	372 억	214398	N	N	21	N	N
55	20240221	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2995	-5	5	-0.17	760556420	254440	55.94	3035	3035	2945	3900	2100	3000	2989.14	0.58	-50532	3120	3060	2960	2900	2800	3090	2930	372	900	1000	1920	5	1	37240693	1115	-38.90	0.47	12	0.68	-77.00	6419.00	3670	20240119	-18.39	1843	20231030	62.51	3670	-18.39	20240119	2405	24.53	20240103	3670	-18.39	20240119	1843	62.51	20231030	1.16	N	004540	1000	372 억	214398	N	N	21	N	N
56	20240221	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2995	-5	5	-0.17	558915230	187120	41.14	3035	3035	2945	3900	2100	3000	2986.93	0.58	-46942	3120	3060	2960	2900	2800	3090	2930	372	900	1000	1920	5	1	37240693	1115	-38.90	0.47	12	0.50	-77.00	6419.00	3670	20240119	-18.39	1843	20231030	62.51	3670	-18.39	20240119	2405	24.53	20240103	3670	-18.39	20240119	1843	62.51	20231030	1.16	N	004540	1000	372 억	214398	N	N	21	N	N
57	20240221	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	0	3	0.00	89721830	29825	6.56	3035	3035	2970	3900	2100	3000	3008.28	0.58	-15883	3120	3060	2960	2900	2800	3090	2930	372	900	1000	1920	5	1	37240693	1117	-38.96	0.47	12	0.08	-77.00	6419.00	3670	20240119	-18.26	1843	20231030	62.78	3670	-18.26	20240119	2405	24.74	20240103	3670	-18.26	20240119	1843	62.78	20231030	1.16	N	004540	1000	372 억	214398	N	N	21	N	N
58	20240220	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	100	2	3.45	1309056550	443414	293.62	2925	3020	2860	3770	2030	2900	2952.22	0.52	10258	2956	2927	2891	2862	2826	2910	2845	372	870	1000	1850	5	1	37240693	1117	-38.96	0.47	12	1.19	-77.00	6419.00	3670	20240119	-18.26	1843	20231030	62.78	3670	-18.26	20240119	2405	24.74	20240103	3670	-18.26	20240119	1843	62.78	20231030	1.17	N	004540	1000	372 억	193439	N	N	21	N	N
59	20240220	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3000	100	2	3.45	1110130845	377169	249.76	2925	3000	2860	3770	2030	2900	2943.32	0.52	11553	2956	2927	2891	2862	2826	2910	2845	372	870	1000	1850	5	1	37240693	1117	-38.96	0.47	12	1.01	-77.00	6419.00	3670	20240119	-18.26	1843	20231030	62.78	3670	-18.26	20240119	2405	24.74	20240103	3670	-18.26	20240119	1843	62.78	20231030	1.17	N	004540	1000	372 억	193439	N	N	64	N	N
60	20240220	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	30	2	1.03	759369685	259220	171.65	2925	2975	2860	3770	2030	2900	2929.44	0.52	10886	2956	2927	2891	2862	2826	2910	2845	372	870	1000	1850	5	1	37240693	1091	-38.05	0.46	12	0.70	-77.00	6419.00	3670	20240119	-20.16	1843	20231030	58.98	3670	-20.16	20240119	2405	21.83	20240103	3670	-20.16	20240119	1843	58.98	20231030	1.17	N	004540	1000	372 억	193439	N	N	64	N	N
61	20240220	130150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2950	50	2	1.72	629770295	215116	142.45	2925	2975	2860	3770	2030	2900	2927.58	0.52	13898	2956	2927	2891	2862	2826	2910	2845	372	870	1000	1850	5	1	37240693	1099	-38.31	0.46	12	0.58	-77.00	6419.00	3670	20240119	-19.62	1843	20231030	60.07	3670	-19.62	20240119	2405	22.66	20240103	3670	-19.62	20240119	1843	60.07	20231030	1.17	N	004540	1000	372 억	193439	N	N	64	N	N
62	20240220	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2925	25	2	0.86	450179915	154375	102.23	2925	2970	2860	3770	2030	2900	2916.15	0.52	12493	2956	2927	2891	2862	2826	2910	2845	372	870	1000	1850	5	1	37240693	1089	-37.99	0.46	12	0.41	-77.00	6419.00	3670	20240119	-20.30	1843	20231030	58.71	3670	-20.30	20240119	2405	21.62	20240103	3670	-20.30	20240119	1843	58.71	20231030	1.17	N	004540	1000	372 억	193439	N	N	64	N	N
63	20240220	110148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	20	2	0.69	187915915	65083	43.10	2925	2925	2860	3770	2030	2900	2887.33	0.52	8784	2956	2927	2891	2862	2826	2910	2845	372	870	1000	1850	5	1	37240693	1087	-37.92	0.45	12	0.17	-77.00	6419.00	3670	20240119	-20.44	1843	20231030	58.44	3670	-20.44	20240119	2405	21.41	20240103	3670	-20.44	20240119	1843	58.44	20231030	1.17	N	004540	1000	372 억	193439	N	N	64	N	N
64	20240220	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2880	-20	5	-0.69	94624225	32904	21.79	2925	2925	2860	3770	2030	2900	2875.77	0.52	-6686	2956	2927	2891	2862	2826	2910	2845	372	870	1000	1850	5	1	37240693	1073	-37.40	0.45	12	0.09	-77.00	6419.00	3670	20240119	-21.53	1843	20231030	56.27	3670	-21.53	20240119	2405	19.75	20240103	3670	-21.53	20240119	1843	56.27	20231030	1.17	N	004540	1000	372 억	193439	N	N	64	N	N
65	20240220	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	20	2	0.69	6502050	2241	1.48	2925	2925	2890	3770	2030	2900	2901.41	0.52	-1840	2956	2927	2891	2862	2826	2910	2845	372	870	1000	1850	5	1	37240693	1087	-37.92	0.45	12	0.01	-77.00	6419.00	3670	20240119	-20.44	1843	20231030	58.44	3670	-20.44	20240119	2405	21.41	20240103	3670	-20.44	20240119	1843	58.44	20231030	1.17	N	004540	1000	372 억	193439	N	N	64	N	N
66	20240219	160150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-15	5	-0.51	432563350	149336	63.75	2905	2920	2855	3785	2045	2915	2896.58	0.47	19959	3018	2966	2868	2816	2718	2992	2842	372	870	1000	1860	5	1	37240693	1080	-37.66	0.45	12	0.40	-77.00	6419.00	3670	20240119	-20.98	1843	20231030	57.35	3670	-20.98	20240119	2405	20.58	20240103	3670	-20.98	20240119	1843	57.35	20231030	1.09	N	004540	1000	372 억	174312	N	N	64	N	N
67	20240219	150151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-15	5	-0.51	382092240	131900	56.31	2905	2920	2855	3785	2045	2915	2896.83	0.47	19796	3018	2966	2868	2816	2718	2992	2842	372	870	1000	1860	5	1	37240693	1080	-37.66	0.45	12	0.35	-77.00	6419.00	3670	20240119	-20.98	1843	20231030	57.35	3670	-20.98	20240119	2405	20.58	20240103	3670	-20.98	20240119	1843	57.35	20231030	1.09	N	004540	1000	372 억	174312	N	N	26	N	N
68	20240219	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2900	-15	5	-0.51	332273020	114734	48.98	2905	2920	2855	3785	2045	2915	2896.03	0.47	16040	3018	2966	2868	2816	2718	2992	2842	372	870	1000	1860	5	1	37240693	1080	-37.66	0.45	12	0.31	-77.00	6419.00	3670	20240119	-20.98	1843	20231030	57.35	3670	-20.98	20240119	2405	20.58	20240103	3670	-20.98	20240119	1843	57.35	20231030	1.09	N	004540	1000	372 억	174312	N	N	26	N	N
69	20240219	130152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2905	-10	5	-0.34	284907370	98436	42.02	2905	2920	2855	3785	2045	2915	2894.34	0.47	16129	3018	2966	2868	2816	2718	2992	2842	372	870	1000	1860	5	1	37240693	1082	-37.73	0.45	12	0.26	-77.00	6419.00	3670	20240119	-20.84	1843	20231030	57.62	3670	-20.84	20240119	2405	20.79	20240103	3670	-20.84	20240119	1843	57.62	20231030	1.09	N	004540	1000	372 억	174312	N	N	26	N	N
70	20240219	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-25	5	-0.86	232821735	80492	34.36	2905	2920	2855	3785	2045	2915	2892.48	0.47	9857	3018	2966	2868	2816	2718	2992	2842	372	870	1000	1860	5	1	37240693	1076	-37.53	0.45	12	0.22	-77.00	6419.00	3670	20240119	-21.25	1843	20231030	56.81	3670	-21.25	20240119	2405	20.17	20240103	3670	-21.25	20240119	1843	56.81	20231030	1.09	N	004540	1000	372 억	174312	N	N	26	N	N
71	20240219	110150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-25	5	-0.86	198287875	68556	29.27	2905	2920	2855	3785	2045	2915	2892.35	0.47	9892	3018	2966	2868	2816	2718	2992	2842	372	870	1000	1860	5	1	37240693	1076	-37.53	0.45	12	0.18	-77.00	6419.00	3670	20240119	-21.25	1843	20231030	56.81	3670	-21.25	20240119	2405	20.17	20240103	3670	-21.25	20240119	1843	56.81	20231030	1.09	N	004540	1000	372 억	174312	N	N	26	N	N
72	20240219	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2890	-25	5	-0.86	127882695	44274	18.90	2905	2915	2855	3785	2045	2915	2888.44	0.47	4987	3018	2966	2868	2816	2718	2992	2842	372	870	1000	1860	5	1	37240693	1076	-37.53	0.45	12	0.12	-77.00	6419.00	3670	20240119	-21.25	1843	20231030	56.81	3670	-21.25	20240119	2405	20.17	20240103	3670	-21.25	20240119	1843	56.81	20231030	1.09	N	004540	1000	372 억	174312	N	N	26	N	N
73	20240219	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-60	5	-2.06	21899545	7596	3.24	2905	2905	2855	3785	2045	2915	2883.04	0.47	-2565	3018	2966	2868	2816	2718	2992	2842	372	870	1000	1860	5	1	37240693	1063	-37.08	0.44	12	0.02	-77.00	6419.00	3670	20240119	-22.21	1843	20231030	54.91	3670	-22.21	20240119	2405	18.71	20240103	3670	-22.21	20240119	1843	54.91	20231030	1.09	N	004540	1000	372 억	174312	N	N	26	N	N
74	20240216	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2915	95	2	3.37	647326620	227884	73.50	2820	2920	2770	3665	1975	2820	2840.50	0.42	15918	2960	2890	2845	2775	2730	2867	2752	372	845	1000	1800	5	1	37240693	1086	-37.86	0.45	12	0.61	-77.00	6419.00	3670	20240119	-20.57	1843	20231030	58.17	3670	-20.57	20240119	2405	21.21	20240103	3670	-20.57	20240119	1843	58.17	20231030	1.10	N	004540	1000	372 억	155605	N	N	26	N	N
75	20240216	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	35	2	1.24	438297070	155800	50.25	2820	2870	2770	3665	1975	2820	2813.20	0.42	13744	2960	2890	2845	2775	2730	2867	2752	372	845	1000	1800	5	1	37240693	1063	-37.08	0.44	12	0.42	-77.00	6419.00	3670	20240119	-22.21	1843	20231030	54.91	3670	-22.21	20240119	2405	18.71	20240103	3670	-22.21	20240119	1843	54.91	20231030	1.10	N	004540	1000	372 억	155605	N	N	24	N	N
76	20240216	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	5	2	0.18	284730010	101936	32.88	2820	2850	2770	3665	1975	2820	2793.22	0.42	-13624	2960	2890	2845	2775	2730	2867	2752	372	845	1000	1800	5	1	37240693	1052	-36.69	0.44	12	0.27	-77.00	6419.00	3670	20240119	-23.02	1843	20231030	53.28	3670	-23.02	20240119	2405	17.46	20240103	3670	-23.02	20240119	1843	53.28	20231030	1.10	N	004540	1000	372 억	155605	N	N	24	N	N
77	20240216	130148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-5	5	-0.18	251338925	90051	29.04	2820	2850	2770	3665	1975	2820	2791.07	0.42	-14323	2960	2890	2845	2775	2730	2867	2752	372	845	1000	1800	5	1	37240693	1048	-36.56	0.44	12	0.24	-77.00	6419.00	3670	20240119	-23.30	1843	20231030	52.74	3670	-23.30	20240119	2405	17.05	20240103	3670	-23.30	20240119	1843	52.74	20231030	1.10	N	004540	1000	372 억	155605	N	N	24	N	N
78	20240216	120150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-15	5	-0.53	241253950	86465	27.89	2820	2850	2770	3665	1975	2820	2790.19	0.42	-14450	2960	2890	2845	2775	2730	2867	2752	372	845	1000	1800	5	1	37240693	1045	-36.43	0.44	12	0.23	-77.00	6419.00	3670	20240119	-23.57	1843	20231030	52.20	3670	-23.57	20240119	2405	16.63	20240103	3670	-23.57	20240119	1843	52.20	20231030	1.10	N	004540	1000	372 억	155605	N	N	24	N	N
79	20240216	110150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	-35	5	-1.24	215471750	77244	24.91	2820	2850	2770	3665	1975	2820	2789.49	0.42	-14529	2960	2890	2845	2775	2730	2867	2752	372	845	1000	1800	5	1	37240693	1037	-36.17	0.43	12	0.21	-77.00	6419.00	3670	20240119	-24.11	1843	20231030	51.11	3670	-24.11	20240119	2405	15.80	20240103	3670	-24.11	20240119	1843	51.11	20231030	1.10	N	004540	1000	372 억	155605	N	N	24	N	N
80	20240216	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	-40	5	-1.42	157810890	56559	18.24	2820	2850	2770	3665	1975	2820	2790.20	0.42	-17465	2960	2890	2845	2775	2730	2867	2752	372	845	1000	1800	5	1	37240693	1035	-36.10	0.43	12	0.15	-77.00	6419.00	3670	20240119	-24.25	1843	20231030	50.84	3670	-24.25	20240119	2405	15.59	20240103	3670	-24.25	20240119	1843	50.84	20231030	1.10	N	004540	1000	372 억	155605	N	N	24	N	N
81	20240216	090149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-5	5	-0.18	2049655	727	0.23	2820	2830	2815	3665	1975	2820	2819.33	0.42	0	2960	2890	2845	2775	2730	2867	2752	372	845	1000	1800	5	1	37240693	1048	-36.56	0.44	12	0.00	-77.00	6419.00	3670	20240119	-23.30	1843	20231030	52.74	3670	-23.30	20240119	2405	17.05	20240103	3670	-23.30	20240119	1843	52.74	20231030	1.10	N	004540	1000	372 억	155605	N	N	24	N	N
82	20240215	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-60	5	-2.08	871806025	307193	89.27	2880	2915	2800	3740	2020	2880	2837.99	0.42	-1978	3030	2955	2850	2775	2670	2992	2812	372	860	1000	1840	5	1	37240693	1050	-36.62	0.44	12	0.82	-77.00	6419.00	3670	20240119	-23.16	1843	20231030	53.01	3670	-23.16	20240119	2405	17.26	20240103	3670	-23.16	20240119	1843	53.01	20231030	1.15	N	004540	1000	372 억	155167	N	N	24	N	N
83	20240215	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-70	5	-2.43	834017705	293766	85.37	2880	2915	2800	3740	2020	2880	2839.05	0.42	1472	3030	2955	2850	2775	2670	2992	2812	372	860	1000	1840	5	1	37240693	1046	-36.49	0.44	12	0.79	-77.00	6419.00	3670	20240119	-23.43	1843	20231030	52.47	3670	-23.43	20240119	2405	16.84	20240103	3670	-23.43	20240119	1843	52.47	20231030	1.15	N	004540	1000	372 억	155167	N	N	6	N	N
84	20240215	140149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-60	5	-2.08	723274830	254386	73.92	2880	2915	2810	3740	2020	2880	2843.22	0.42	8465	3030	2955	2850	2775	2670	2992	2812	372	860	1000	1840	5	1	37240693	1050	-36.62	0.44	12	0.68	-77.00	6419.00	3670	20240119	-23.16	1843	20231030	53.01	3670	-23.16	20240119	2405	17.26	20240103	3670	-23.16	20240119	1843	53.01	20231030	1.15	N	004540	1000	372 억	155167	N	N	6	N	N
85	20240215	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	-55	5	-1.91	615362185	216167	62.82	2880	2915	2815	3740	2020	2880	2846.70	0.42	15166	3030	2955	2850	2775	2670	2992	2812	372	860	1000	1840	5	1	37240693	1052	-36.69	0.44	12	0.58	-77.00	6419.00	3670	20240119	-23.02	1843	20231030	53.28	3670	-23.02	20240119	2405	17.46	20240103	3670	-23.02	20240119	1843	53.28	20231030	1.15	N	004540	1000	372 억	155167	N	N	6	N	N
86	20240215	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2860	-20	5	-0.69	318737675	112395	32.66	2880	2890	2815	3740	2020	2880	2835.87	0.42	3265	3030	2955	2850	2775	2670	2992	2812	372	860	1000	1840	5	1	37240693	1065	-37.14	0.45	12	0.30	-77.00	6419.00	3670	20240119	-22.07	1843	20231030	55.18	3670	-22.07	20240119	2405	18.92	20240103	3670	-22.07	20240119	1843	55.18	20231030	1.15	N	004540	1000	372 억	155167	N	N	6	N	N
87	20240215	110147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2855	-25	5	-0.87	278056945	98149	28.52	2880	2890	2815	3740	2020	2880	2833.01	0.42	-1441	3030	2955	2850	2775	2670	2992	2812	372	860	1000	1840	5	1	37240693	1063	-37.08	0.44	12	0.26	-77.00	6419.00	3670	20240119	-22.21	1843	20231030	54.91	3670	-22.21	20240119	2405	18.71	20240103	3670	-22.21	20240119	1843	54.91	20231030	1.15	N	004540	1000	372 억	155167	N	N	6	N	N
88	20240215	100148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	-40	5	-1.39	193357075	68252	19.83	2880	2890	2815	3740	2020	2880	2832.99	0.42	-2065	3030	2955	2850	2775	2670	2992	2812	372	860	1000	1840	5	1	37240693	1058	-36.88	0.44	12	0.18	-77.00	6419.00	3670	20240119	-22.62	1843	20231030	54.10	3670	-22.62	20240119	2405	18.09	20240103	3670	-22.62	20240119	1843	54.10	20231030	1.15	N	004540	1000	372 억	155167	N	N	6	N	N
89	20240215	090147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	-35	5	-1.22	9313515	3254	0.95	2880	2890	2835	3740	2020	2880	2862.17	0.42	-1182	3030	2955	2850	2775	2670	2992	2812	372	860	1000	1840	5	1	37240693	1059	-36.95	0.44	12	0.01	-77.00	6419.00	3670	20240119	-22.48	1843	20231030	54.37	3670	-22.48	20240119	2405	18.30	20240103	3670	-22.48	20240119	1843	54.37	20231030	1.15	N	004540	1000	372 억	155167	N	N	6	N	N
90	20240214	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2880	50	2	1.77	970547005	339474	162.02	2780	2925	2745	3675	1985	2830	2858.97	0.40	7553	2930	2880	2825	2775	2720	2905	2800	372	845	1000	1810	5	1	37240693	1073	-37.40	0.45	12	0.91	-77.00	6419.00	3670	20240119	-21.53	1843	20231030	56.27	3670	-21.53	20240119	2405	19.75	20240103	3670	-21.53	20240119	1843	56.27	20231030	1.17	N	004540	1000	372 억	149884	N	N	6	N	N
91	20240214	150148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2875	45	2	1.59	914390735	319945	152.70	2780	2925	2745	3675	1985	2830	2857.96	0.40	3739	2930	2880	2825	2775	2720	2905	2800	372	845	1000	1810	5	1	37240693	1071	-37.34	0.45	12	0.86	-77.00	6419.00	3670	20240119	-21.66	1843	20231030	56.00	3670	-21.66	20240119	2405	19.54	20240103	3670	-21.66	20240119	1843	56.00	20231030	1.17	N	004540	1000	372 억	149884	N	N	5	N	N
92	20240214	140148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2885	55	2	1.94	802437435	280894	134.06	2780	2925	2745	3675	1985	2830	2856.73	0.40	2360	2930	2880	2825	2775	2720	2905	2800	372	845	1000	1810	5	1	37240693	1074	-37.47	0.45	12	0.75	-77.00	6419.00	3670	20240119	-21.39	1843	20231030	56.54	3670	-21.39	20240119	2405	19.96	20240103	3670	-21.39	20240119	1843	56.54	20231030	1.17	N	004540	1000	372 억	149884	N	N	5	N	N
93	20240214	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	10	2	0.35	349911700	124417	59.38	2780	2860	2745	3675	1985	2830	2812.41	0.40	17416	2930	2880	2825	2775	2720	2905	2800	372	845	1000	1810	5	1	37240693	1058	-36.88	0.44	12	0.33	-77.00	6419.00	3670	20240119	-22.62	1843	20231030	54.10	3670	-22.62	20240119	2405	18.09	20240103	3670	-22.62	20240119	1843	54.10	20231030	1.17	N	004540	1000	372 억	149884	N	N	5	N	N
94	20240214	120148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	0	3	0.00	283819985	101187	48.29	2780	2860	2745	3675	1985	2830	2804.91	0.40	2804	2930	2880	2825	2775	2720	2905	2800	372	845	1000	1810	5	1	37240693	1054	-36.75	0.44	12	0.27	-77.00	6419.00	3670	20240119	-22.89	1843	20231030	53.55	3670	-22.89	20240119	2405	17.67	20240103	3670	-22.89	20240119	1843	53.55	20231030	1.17	N	004540	1000	372 억	149884	N	N	5	N	N
95	20240214	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-15	5	-0.53	194252880	69615	33.23	2780	2830	2745	3675	1985	2830	2790.39	0.40	1871	2930	2880	2825	2775	2720	2905	2800	372	845	1000	1810	5	1	37240693	1048	-36.56	0.44	12	0.19	-77.00	6419.00	3670	20240119	-23.30	1843	20231030	52.74	3670	-23.30	20240119	2405	17.05	20240103	3670	-23.30	20240119	1843	52.74	20231030	1.17	N	004540	1000	372 억	149884	N	N	5	N	N
96	20240214	090146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-85	5	-3.00	46729170	16851	8.04	2780	2830	2745	3675	1985	2830	2773.08	0.40	856	2930	2880	2825	2775	2720	2905	2800	372	845	1000	1810	5	1	37240693	1022	-35.65	0.43	12	0.05	-77.00	6419.00	3670	20240119	-25.20	1843	20231030	48.94	3670	-25.20	20240119	2405	14.14	20240103	3670	-25.20	20240119	1843	48.94	20231030	1.17	N	004540	1000	372 억	149884	N	N	5	N	N
97	20240213	160147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	30	2	1.07	570287380	202074	94.02	2785	2875	2770	3640	1960	2800	2822.17	0.34	21833	2920	2860	2820	2760	2720	2840	2740	372	840	1000	1790	5	1	37240693	1054	-36.75	0.44	12	0.54	-77.00	6419.00	3670	20240119	-22.89	1843	20231030	53.55	3670	-22.89	20240119	2405	17.67	20240103	3670	-22.89	20240119	1843	53.55	20231030	1.19	N	004540	1000	372 억	127037	N	N	5	N	N
98	20240213	150143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	15	2	0.54	545941795	193443	90.00	2785	2875	2770	3640	1960	2800	2822.24	0.34	22379	2920	2860	2820	2760	2720	2840	2740	372	840	1000	1790	5	1	37240693	1048	-36.56	0.44	12	0.52	-77.00	6419.00	3670	20240119	-23.30	1843	20231030	52.74	3670	-23.30	20240119	2405	17.05	20240103	3670	-23.30	20240119	1843	52.74	20231030	1.19	N	004540	1000	372 억	127037	N	N	6	N	N
99	20240213	140148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	30	2	1.07	502600705	178051	82.84	2785	2875	2770	3640	1960	2800	2822.79	0.34	20462	2920	2860	2820	2760	2720	2840	2740	372	840	1000	1790	5	1	37240693	1054	-36.75	0.44	12	0.48	-77.00	6419.00	3670	20240119	-22.89	1843	20231030	53.55	3670	-22.89	20240119	2405	17.67	20240103	3670	-22.89	20240119	1843	53.55	20231030	1.19	N	004540	1000	372 억	127037	N	N	6	N	N
100	20240213	130146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	40	2	1.43	459557785	162846	75.77	2785	2875	2770	3640	1960	2800	2822.04	0.34	17748	2920	2860	2820	2760	2720	2840	2740	372	840	1000	1790	5	1	37240693	1058	-36.88	0.44	12	0.44	-77.00	6419.00	3670	20240119	-22.62	1843	20231030	54.10	3670	-22.62	20240119	2405	18.09	20240103	3670	-22.62	20240119	1843	54.10	20231030	1.19	N	004540	1000	372 억	127037	N	N	6	N	N
101	20240213	120147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	50	2	1.79	430642685	152664	71.03	2785	2875	2770	3640	1960	2800	2820.85	0.34	17041	2920	2860	2820	2760	2720	2840	2740	372	840	1000	1790	5	1	37240693	1061	-37.01	0.44	12	0.41	-77.00	6419.00	3670	20240119	-22.34	1843	20231030	54.64	3670	-22.34	20240119	2405	18.50	20240103	3670	-22.34	20240119	1843	54.64	20231030	1.19	N	004540	1000	372 억	127037	N	N	6	N	N
102	20240213	110147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	20	2	0.71	254676540	90757	42.23	2785	2840	2770	3640	1960	2800	2806.14	0.34	16382	2920	2860	2820	2760	2720	2840	2740	372	840	1000	1790	5	1	37240693	1050	-36.62	0.44	12	0.24	-77.00	6419.00	3670	20240119	-23.16	1843	20231030	53.01	3670	-23.16	20240119	2405	17.26	20240103	3670	-23.16	20240119	1843	53.01	20231030	1.19	N	004540	1000	372 억	127037	N	N	6	N	N
103	20240213	100140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	5	2	0.18	181475445	64662	30.09	2785	2840	2770	3640	1960	2800	2806.52	0.34	15557	2920	2860	2820	2760	2720	2840	2740	372	840	1000	1790	5	1	37240693	1045	-36.43	0.44	12	0.17	-77.00	6419.00	3670	20240119	-23.57	1843	20231030	52.20	3670	-23.57	20240119	2405	16.63	20240103	3670	-23.57	20240119	1843	52.20	20231030	1.19	N	004540	1000	372 억	127037	N	N	6	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History