KissMeData/004540/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 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	20240930	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	-50	5	-2.15	157467090	68551	27.15	2305	2330	2280	3025	1635	2330	2297.08	0.55	7816	2476	2402	2336	2262	2196	2440	2300	372	695	1000	1440	5	1	37240693	849	-2.78	0.41	12	0.18	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.70	N	004540	1000	372 억	206098	N	N	14	N	N
3	20240930	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	-40	5	-1.72	138665530	60309	23.89	2305	2330	2280	3025	1635	2330	2299.25	0.55	13611	2476	2402	2336	2262	2196	2440	2300	372	695	1000	1440	5	1	37240693	853	-2.79	0.41	12	0.16	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	1920	19.27	20240806	3670	-37.60	20240119	1843	24.25	20231030	0.70	N	004540	1000	372 억	206098	N	N	14	N	N
4	20240930	140200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	-30	5	-1.29	112004250	48635	19.27	2305	2330	2280	3025	1635	2330	2302.96	0.55	18582	2476	2402	2336	2262	2196	2440	2300	372	695	1000	1440	5	1	37240693	857	-2.80	0.41	12	0.13	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	1920	19.79	20240806	3670	-37.33	20240119	1843	24.80	20231030	0.70	N	004540	1000	372 억	206098	N	N	14	N	N
5	20240930	130159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	-5	5	-0.21	99007210	42991	17.03	2305	2330	2280	3025	1635	2330	2302.98	0.55	16995	2476	2402	2336	2262	2196	2440	2300	372	695	1000	1440	5	1	37240693	866	-2.84	0.41	12	0.12	-820.00	5628.00	3670	20240119	-36.65	1843	20231030	26.15	3670	-36.65	20240119	1920	21.09	20240806	3670	-36.65	20240119	1843	26.15	20231030	0.70	N	004540	1000	372 억	206098	N	N	14	N	N
6	20240930	120200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2320	-10	5	-0.43	87586990	38072	15.08	2305	2330	2280	3025	1635	2330	2300.56	0.55	13648	2476	2402	2336	2262	2196	2440	2300	372	695	1000	1440	5	1	37240693	864	-2.83	0.41	12	0.10	-820.00	5628.00	3670	20240119	-36.78	1843	20231030	25.88	3670	-36.78	20240119	1920	20.83	20240806	3670	-36.78	20240119	1843	25.88	20231030	0.70	N	004540	1000	372 억	206098	N	N	14	N	N
7	20240930	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	-20	5	-0.86	77782480	33830	13.40	2305	2330	2280	3025	1635	2330	2299.22	0.55	10309	2476	2402	2336	2262	2196	2440	2300	372	695	1000	1440	5	1	37240693	860	-2.82	0.41	12	0.09	-820.00	5628.00	3670	20240119	-37.06	1843	20231030	25.34	3670	-37.06	20240119	1920	20.31	20240806	3670	-37.06	20240119	1843	25.34	20231030	0.70	N	004540	1000	372 억	206098	N	N	14	N	N
8	20240930	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	-20	5	-0.86	22643725	9813	3.89	2305	2330	2300	3025	1635	2330	2307.52	0.55	4843	2476	2402	2336	2262	2196	2440	2300	372	695	1000	1440	5	1	37240693	860	-2.82	0.41	12	0.03	-820.00	5628.00	3670	20240119	-37.06	1843	20231030	25.34	3670	-37.06	20240119	1920	20.31	20240806	3670	-37.06	20240119	1843	25.34	20231030	0.70	N	004540	1000	372 억	206098	N	N	14	N	N
9	20240930	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	0	3	0.00	943475	407	0.16	2305	2330	2305	3025	1635	2330	2318.12	0.55	-14	2476	2402	2336	2262	2196	2440	2300	372	695	1000	1440	5	1	37240693	868	-2.84	0.41	12	0.00	-820.00	5628.00	3670	20240119	-36.51	1843	20231030	26.42	3670	-36.51	20240119	1920	21.35	20240806	3670	-36.51	20240119	1843	26.42	20231030	0.70	N	004540	1000	372 억	206098	N	N	14	N	N
10	20240927	160200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	45	2	1.97	584253290	251240	643.17	2290	2410	2270	2970	1600	2285	2325.46	0.51	20710	2321	2302	2276	2257	2231	2312	2267	372	685	1000	1410	5	1	37240693	868	-2.84	0.41	12	0.67	-820.00	5628.00	3670	20240119	-36.51	1843	20231030	26.42	3670	-36.51	20240119	1920	21.35	20240806	3670	-36.51	20240119	1843	26.42	20231030	0.68	N	004540	1000	372 억	189579	N	N	14	N	N
11	20240927	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	25	2	1.09	555295425	238752	611.20	2290	2410	2270	2970	1600	2285	2325.83	0.51	15411	2321	2302	2276	2257	2231	2312	2267	372	685	1000	1410	5	1	37240693	860	-2.82	0.41	12	0.64	-820.00	5628.00	3670	20240119	-37.06	1843	20231030	25.34	3670	-37.06	20240119	1920	20.31	20240806	3670	-37.06	20240119	1843	25.34	20231030	0.68	N	004540	1000	372 억	189579	N	N	13	N	N
12	20240927	140201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2305	20	2	0.88	530306690	227940	583.52	2290	2410	2270	2970	1600	2285	2326.52	0.51	11359	2321	2302	2276	2257	2231	2312	2267	372	685	1000	1410	5	1	37240693	858	-2.81	0.41	12	0.61	-820.00	5628.00	3670	20240119	-37.19	1843	20231030	25.07	3670	-37.19	20240119	1920	20.05	20240806	3670	-37.19	20240119	1843	25.07	20231030	0.68	N	004540	1000	372 억	189579	N	N	13	N	N
13	20240927	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	25	2	1.09	489247315	210127	537.92	2290	2410	2270	2970	1600	2285	2328.34	0.51	3853	2321	2302	2276	2257	2231	2312	2267	372	685	1000	1410	5	1	37240693	860	-2.82	0.41	12	0.56	-820.00	5628.00	3670	20240119	-37.06	1843	20231030	25.34	3670	-37.06	20240119	1920	20.31	20240806	3670	-37.06	20240119	1843	25.34	20231030	0.68	N	004540	1000	372 억	189579	N	N	13	N	N
14	20240927	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	-5	5	-0.22	57805205	25219	64.56	2290	2300	2270	2970	1600	2285	2292.13	0.51	3283	2321	2302	2276	2257	2231	2312	2267	372	685	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.07	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.68	N	004540	1000	372 억	189579	N	N	13	N	N
15	20240927	110201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2295	10	2	0.44	35919325	15678	40.14	2290	2300	2270	2970	1600	2285	2291.07	0.51	648	2321	2302	2276	2257	2231	2312	2267	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.04	-820.00	5628.00	3670	20240119	-37.47	1843	20231030	24.53	3670	-37.47	20240119	1920	19.53	20240806	3670	-37.47	20240119	1843	24.53	20231030	0.68	N	004540	1000	372 억	189579	N	N	13	N	N
16	20240927	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	15	2	0.66	21567200	9413	24.10	2290	2300	2270	2970	1600	2285	2291.21	0.51	223	2321	2302	2276	2257	2231	2312	2267	372	685	1000	1410	5	1	37240693	857	-2.80	0.41	12	0.03	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	1920	19.79	20240806	3670	-37.33	20240119	1843	24.80	20231030	0.68	N	004540	1000	372 억	189579	N	N	13	N	N
17	20240927	090200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	15	2	0.66	6099635	2659	6.81	2290	2300	2285	2970	1600	2285	2293.96	0.51	-489	2321	2302	2276	2257	2231	2312	2267	372	685	1000	1410	5	1	37240693	857	-2.80	0.41	12	0.01	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	1920	19.79	20240806	3670	-37.33	20240119	1843	24.80	20231030	0.68	N	004540	1000	372 억	189579	N	N	13	N	N
18	20240926	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2285	30	2	1.33	88802055	38955	21.30	2250	2295	2250	2930	1580	2255	2279.61	0.50	1915	2405	2330	2285	2210	2165	2367	2247	372	675	1000	1390	5	1	37240693	851	-2.79	0.41	12	0.10	-820.00	5628.00	3670	20240119	-37.74	1843	20231030	23.98	3670	-37.74	20240119	1920	19.01	20240806	3670	-37.74	20240119	1843	23.98	20231030	0.67	N	004540	1000	372 억	187028	N	N	13	N	N
19	20240926	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	35	2	1.55	82113400	36017	19.70	2250	2295	2250	2930	1580	2255	2279.85	0.50	1733	2405	2330	2285	2210	2165	2367	2247	372	675	1000	1390	5	1	37240693	853	-2.79	0.41	12	0.10	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	1920	19.27	20240806	3670	-37.60	20240119	1843	24.25	20231030	0.67	N	004540	1000	372 억	187028	N	N	12	N	N
20	20240926	140200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	25	2	1.11	74014800	32463	17.75	2250	2295	2250	2930	1580	2255	2279.97	0.50	1786	2405	2330	2285	2210	2165	2367	2247	372	675	1000	1390	5	1	37240693	849	-2.78	0.41	12	0.09	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.67	N	004540	1000	372 억	187028	N	N	12	N	N
21	20240926	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2295	40	2	1.77	60234605	26426	14.45	2250	2295	2250	2930	1580	2255	2279.37	0.50	2971	2405	2330	2285	2210	2165	2367	2247	372	675	1000	1390	5	1	37240693	855	-2.80	0.41	12	0.07	-820.00	5628.00	3670	20240119	-37.47	1843	20231030	24.53	3670	-37.47	20240119	1920	19.53	20240806	3670	-37.47	20240119	1843	24.53	20231030	0.67	N	004540	1000	372 억	187028	N	N	12	N	N
22	20240926	120200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	25	2	1.11	40011830	17587	9.62	2250	2295	2250	2930	1580	2255	2275.08	0.50	2742	2405	2330	2285	2210	2165	2367	2247	372	675	1000	1390	5	1	37240693	849	-2.78	0.41	12	0.05	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.67	N	004540	1000	372 억	187028	N	N	12	N	N
23	20240926	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	25	2	1.11	30560680	13438	7.35	2250	2295	2250	2930	1580	2255	2274.20	0.50	2812	2405	2330	2285	2210	2165	2367	2247	372	675	1000	1390	5	1	37240693	849	-2.78	0.41	12	0.04	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.67	N	004540	1000	372 억	187028	N	N	12	N	N
24	20240926	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	35	2	1.55	21851525	9608	5.25	2250	2295	2250	2930	1580	2255	2274.31	0.50	379	2405	2330	2285	2210	2165	2367	2247	372	675	1000	1390	5	1	37240693	853	-2.79	0.41	12	0.03	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	1920	19.27	20240806	3670	-37.60	20240119	1843	24.25	20231030	0.67	N	004540	1000	372 억	187028	N	N	12	N	N
25	20240926	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	25	2	1.11	542850	241	0.13	2250	2280	2250	2930	1580	2255	2252.49	0.50	-221	2405	2330	2285	2210	2165	2367	2247	372	675	1000	1390	5	1	37240693	849	-2.78	0.41	12	0.00	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.67	N	004540	1000	372 억	187028	N	N	12	N	N
26	20240925	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	5	2	0.22	417083920	181630	329.70	2250	2360	2240	2925	1575	2250	2296.35	0.41	29973	2380	2315	2215	2150	2050	2347	2182	372	675	1000	1390	5	1	37240693	840	-2.75	0.40	12	0.49	-820.00	5628.00	3670	20240119	-38.56	1843	20231030	22.35	3670	-38.56	20240119	1920	17.45	20240806	3670	-38.56	20240119	1843	22.35	20231030	0.66	N	004540	1000	372 억	154474	N	N	12	N	N
27	20240925	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	15	2	0.67	398477270	173364	314.70	2250	2360	2250	2925	1575	2250	2298.50	0.41	30571	2380	2315	2215	2150	2050	2347	2182	372	675	1000	1390	5	1	37240693	844	-2.76	0.40	12	0.47	-820.00	5628.00	3670	20240119	-38.28	1843	20231030	22.90	3670	-38.28	20240119	1920	17.97	20240806	3670	-38.28	20240119	1843	22.90	20231030	0.66	N	004540	1000	372 억	154474	N	N	0	N	N
28	20240925	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	50	2	2.22	340174410	147687	268.09	2250	2360	2250	2925	1575	2250	2303.35	0.41	29436	2380	2315	2215	2150	2050	2347	2182	372	675	1000	1390	5	1	37240693	857	-2.80	0.41	12	0.40	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	1920	19.79	20240806	3670	-37.33	20240119	1843	24.80	20231030	0.66	N	004540	1000	372 억	154474	N	N	0	N	N
29	20240925	130159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2320	70	2	3.11	226706610	98560	178.91	2250	2360	2250	2925	1575	2250	2300.19	0.41	19607	2380	2315	2215	2150	2050	2347	2182	372	675	1000	1390	5	1	37240693	864	-2.83	0.41	12	0.26	-820.00	5628.00	3670	20240119	-36.78	1843	20231030	25.88	3670	-36.78	20240119	1920	20.83	20240806	3670	-36.78	20240119	1843	25.88	20231030	0.66	N	004540	1000	372 억	154474	N	N	0	N	N
30	20240925	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2285	35	2	1.56	113226420	49615	90.06	2250	2305	2250	2925	1575	2250	2282.10	0.41	9655	2380	2315	2215	2150	2050	2347	2182	372	675	1000	1390	5	1	37240693	851	-2.79	0.41	12	0.13	-820.00	5628.00	3670	20240119	-37.74	1843	20231030	23.98	3670	-37.74	20240119	1920	19.01	20240806	3670	-37.74	20240119	1843	23.98	20231030	0.66	N	004540	1000	372 억	154474	N	N	0	N	N
31	20240925	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	40	2	1.78	75098160	32994	59.89	2250	2290	2250	2925	1575	2250	2276.12	0.41	3796	2380	2315	2215	2150	2050	2347	2182	372	675	1000	1390	5	1	37240693	853	-2.79	0.41	12	0.09	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	1920	19.27	20240806	3670	-37.60	20240119	1843	24.25	20231030	0.66	N	004540	1000	372 억	154474	N	N	0	N	N
32	20240925	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2285	35	2	1.56	47288060	20814	37.78	2250	2285	2250	2925	1575	2250	2271.94	0.41	1938	2380	2315	2215	2150	2050	2347	2182	372	675	1000	1390	5	1	37240693	851	-2.79	0.41	12	0.06	-820.00	5628.00	3670	20240119	-37.74	1843	20231030	23.98	3670	-37.74	20240119	1920	19.01	20240806	3670	-37.74	20240119	1843	23.98	20231030	0.66	N	004540	1000	372 억	154474	N	N	0	N	N
33	20240925	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	20	2	0.89	4896945	2176	3.95	2250	2270	2250	2925	1575	2250	2250.43	0.41	-325	2380	2315	2215	2150	2050	2347	2182	372	675	1000	1390	5	1	37240693	845	-2.77	0.40	12	0.01	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	1920	18.23	20240806	3670	-38.15	20240119	1843	23.17	20231030	0.66	N	004540	1000	372 억	154474	N	N	0	N	N
34	20240924	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	15	2	0.67	122504690	54789	51.95	2215	2280	2115	2905	1565	2235	2235.94	0.42	-5770	2345	2290	2235	2180	2125	2317	2207	372	670	1000	1380	5	1	37240693	838	-2.74	0.40	12	0.15	-820.00	5628.00	3670	20240119	-38.69	1843	20231030	22.08	3670	-38.69	20240119	1920	17.19	20240806	3670	-38.69	20240119	1843	22.08	20231030	0.65	N	004540	1000	372 억	155988	N	N	0	N	N
35	20240924	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	30	2	1.34	110544550	49510	46.94	2215	2280	2115	2905	1565	2235	2232.77	0.42	-5388	2345	2290	2235	2180	2125	2317	2207	372	670	1000	1380	5	1	37240693	844	-2.76	0.40	12	0.13	-820.00	5628.00	3670	20240119	-38.28	1843	20231030	22.90	3670	-38.28	20240119	1920	17.97	20240806	3670	-38.28	20240119	1843	22.90	20231030	0.65	N	004540	1000	372 억	155988	N	N	0	N	N
36	20240924	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	15	2	0.67	76981120	34624	32.83	2215	2250	2115	2905	1565	2235	2223.35	0.42	-1394	2345	2290	2235	2180	2125	2317	2207	372	670	1000	1380	5	1	37240693	838	-2.74	0.40	12	0.09	-820.00	5628.00	3670	20240119	-38.69	1843	20231030	22.08	3670	-38.69	20240119	1920	17.19	20240806	3670	-38.69	20240119	1843	22.08	20231030	0.65	N	004540	1000	372 억	155988	N	N	0	N	N
37	20240924	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	0	3	0.00	69246380	31164	29.55	2215	2250	2115	2905	1565	2235	2222.00	0.42	-1348	2345	2290	2235	2180	2125	2317	2207	372	670	1000	1380	5	1	37240693	832	-2.73	0.40	12	0.08	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	1920	16.41	20240806	3670	-39.10	20240119	1843	21.27	20231030	0.65	N	004540	1000	372 억	155988	N	N	0	N	N
38	20240924	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	5	2	0.22	52239695	23550	22.33	2215	2250	2115	2905	1565	2235	2218.25	0.42	-303	2345	2290	2235	2180	2125	2317	2207	372	670	1000	1380	5	1	37240693	834	-2.73	0.40	12	0.06	-820.00	5628.00	3670	20240119	-38.96	1843	20231030	21.54	3670	-38.96	20240119	1920	16.67	20240806	3670	-38.96	20240119	1843	21.54	20231030	0.65	N	004540	1000	372 억	155988	N	N	0	N	N
39	20240924	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-10	5	-0.45	35968490	16217	15.38	2215	2250	2115	2905	1565	2235	2217.95	0.42	-558	2345	2290	2235	2180	2125	2317	2207	372	670	1000	1380	5	1	37240693	829	-2.71	0.40	12	0.04	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.65	N	004540	1000	372 억	155988	N	N	0	N	N
40	20240924	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	10	2	0.45	14977910	6696	6.35	2215	2250	2215	2905	1565	2235	2236.84	0.42	-1351	2345	2290	2235	2180	2125	2317	2207	372	670	1000	1380	5	1	37240693	836	-2.74	0.40	12	0.02	-820.00	5628.00	3670	20240119	-38.83	1843	20231030	21.81	3670	-38.83	20240119	1920	16.93	20240806	3670	-38.83	20240119	1843	21.81	20231030	0.65	N	004540	1000	372 억	155988	N	N	0	N	N
41	20240924	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-5	5	-0.22	379035	171	0.16	2215	2230	2215	2905	1565	2235	2216.58	0.42	-22	2345	2290	2235	2180	2125	2317	2207	372	670	1000	1380	5	1	37240693	830	-2.72	0.40	12	0.00	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	1920	16.15	20240806	3670	-39.24	20240119	1843	21.00	20231030	0.65	N	004540	1000	372 억	155988	N	N	0	N	N
42	20240923	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	25	2	1.13	234312835	105250	172.18	2205	2290	2180	2870	1550	2210	2226.25	0.33	30896	2293	2251	2218	2176	2143	2272	2197	372	660	1000	1370	5	1	37240693	832	-2.73	0.40	12	0.28	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	1920	16.41	20240806	3670	-39.10	20240119	1843	21.27	20231030	0.64	N	004540	1000	372 억	124748	N	N	0	N	N
43	20240923	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	25	2	1.13	219755515	98740	161.53	2205	2290	2180	2870	1550	2210	2225.60	0.33	32995	2293	2251	2218	2176	2143	2272	2197	372	660	1000	1370	5	1	37240693	832	-2.73	0.40	12	0.27	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	1920	16.41	20240806	3670	-39.10	20240119	1843	21.27	20231030	0.64	N	004540	1000	372 억	124748	N	N	0	N	N
44	20240923	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	30	2	1.36	185860940	83565	136.70	2205	2290	2180	2870	1550	2210	2224.15	0.33	28302	2293	2251	2218	2176	2143	2272	2197	372	660	1000	1370	5	1	37240693	834	-2.73	0.40	12	0.22	-820.00	5628.00	3670	20240119	-38.96	1843	20231030	21.54	3670	-38.96	20240119	1920	16.67	20240806	3670	-38.96	20240119	1843	21.54	20231030	0.64	N	004540	1000	372 억	124748	N	N	0	N	N
45	20240923	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	15	2	0.68	181931365	81806	133.83	2205	2290	2180	2870	1550	2210	2223.94	0.33	27909	2293	2251	2218	2176	2143	2272	2197	372	660	1000	1370	5	1	37240693	829	-2.71	0.40	12	0.22	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.64	N	004540	1000	372 억	124748	N	N	0	N	N
46	20240923	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	30	2	1.36	148916930	67046	109.68	2205	2290	2180	2870	1550	2210	2221.12	0.33	19687	2293	2251	2218	2176	2143	2272	2197	372	660	1000	1370	5	1	37240693	834	-2.73	0.40	12	0.18	-820.00	5628.00	3670	20240119	-38.96	1843	20231030	21.54	3670	-38.96	20240119	1920	16.67	20240806	3670	-38.96	20240119	1843	21.54	20231030	0.64	N	004540	1000	372 억	124748	N	N	0	N	N
47	20240923	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	10	2	0.45	94945905	43050	70.43	2205	2235	2180	2870	1550	2210	2205.48	0.33	18159	2293	2251	2218	2176	2143	2272	2197	372	660	1000	1370	5	1	37240693	827	-2.71	0.39	12	0.12	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	1920	15.62	20240806	3670	-39.51	20240119	1843	20.46	20231030	0.64	N	004540	1000	372 억	124748	N	N	0	N	N
48	20240923	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	20	2	0.90	26171960	11809	19.32	2205	2235	2200	2870	1550	2210	2216.27	0.33	6935	2293	2251	2218	2176	2143	2272	2197	372	660	1000	1370	5	1	37240693	830	-2.72	0.40	12	0.03	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	1920	16.15	20240806	3670	-39.24	20240119	1843	21.00	20231030	0.64	N	004540	1000	372 억	124748	N	N	0	N	N
49	20240923	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	15	2	0.68	691225	313	0.51	2205	2235	2205	2870	1550	2210	2208.39	0.33	-248	2293	2251	2218	2176	2143	2272	2197	372	660	1000	1370	5	1	37240693	829	-2.71	0.40	12	0.00	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.64	N	004540	1000	372 억	124748	N	N	0	N	N
50	20240913	160152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	15	2	0.68	112733015	50491	79.64	2195	2300	2180	2850	1540	2195	2232.93	0.39	-10458	2238	2216	2193	2171	2148	2227	2182	372	655	1000	1360	5	1	37240693	823	-2.70	0.39	12	0.14	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	1920	15.10	20240806	3670	-39.78	20240119	1843	19.91	20231030	0.63	N	004540	1000	372 억	145203	N	N	3	N	N
51	20240913	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	10	2	0.46	108158275	48416	76.36	2195	2300	2180	2850	1540	2195	2234.14	0.39	-11614	2238	2216	2193	2171	2148	2227	2182	372	655	1000	1360	5	1	37240693	821	-2.69	0.39	12	0.13	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	1920	14.84	20240806	3670	-39.92	20240119	1843	19.64	20231030	0.63	N	004540	1000	372 억	145203	N	N	3	N	N
52	20240913	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	25	2	1.14	95398865	42656	67.28	2195	2300	2180	2850	1540	2195	2236.72	0.39	-11720	2238	2216	2193	2171	2148	2227	2182	372	655	1000	1360	5	1	37240693	827	-2.71	0.39	12	0.11	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	1920	15.62	20240806	3670	-39.51	20240119	1843	20.46	20231030	0.63	N	004540	1000	372 억	145203	N	N	3	N	N
53	20240913	130152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	35	2	1.59	89991505	40224	63.44	2195	2300	2180	2850	1540	2195	2237.53	0.39	-11697	2238	2216	2193	2171	2148	2227	2182	372	655	1000	1360	5	1	37240693	830	-2.72	0.40	12	0.11	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	1920	16.15	20240806	3670	-39.24	20240119	1843	21.00	20231030	0.63	N	004540	1000	372 억	145203	N	N	3	N	N
54	20240913	120153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-5	5	-0.23	24659380	11214	17.69	2195	2210	2180	2850	1540	2195	2199.07	0.39	-3450	2238	2216	2193	2171	2148	2227	2182	372	655	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.03	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.63	N	004540	1000	372 억	145203	N	N	3	N	N
55	20240913	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	5	2	0.23	13691305	6228	9.82	2195	2210	2180	2850	1540	2195	2198.49	0.39	-2253	2238	2216	2193	2171	2148	2227	2182	372	655	1000	1360	5	1	37240693	819	-2.68	0.39	12	0.02	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	1920	14.58	20240806	3670	-40.05	20240119	1843	19.37	20231030	0.63	N	004540	1000	372 억	145203	N	N	3	N	N
56	20240913	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	10	2	0.46	12393245	5638	8.89	2195	2210	2180	2850	1540	2195	2198.31	0.39	-2158	2238	2216	2193	2171	2148	2227	2182	372	655	1000	1360	5	1	37240693	821	-2.69	0.39	12	0.02	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	1920	14.84	20240806	3670	-39.92	20240119	1843	19.64	20231030	0.63	N	004540	1000	372 억	145203	N	N	3	N	N
57	20240913	090153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-5	5	-0.23	2045335	932	1.47	2195	2195	2190	2850	1540	2195	2194.40	0.39	-624	2238	2216	2193	2171	2148	2227	2182	372	655	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.63	N	004540	1000	372 억	145203	N	N	3	N	N
58	20240912	160153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	25	2	1.15	136173405	61936	83.87	2170	2215	2170	2820	1520	2170	2198.67	0.34	16221	2206	2187	2161	2142	2116	2197	2152	372	650	1000	1340	5	1	37240693	817	-2.68	0.39	12	0.17	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	1920	14.32	20240806	3670	-40.19	20240119	1843	19.10	20231030	0.64	N	004540	1000	372 억	126415	N	N	3	N	N
59	20240912	150152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	40	2	1.84	133103715	60537	81.98	2170	2215	2170	2820	1520	2170	2198.77	0.34	16370	2206	2187	2161	2142	2116	2197	2152	372	650	1000	1340	5	1	37240693	823	-2.70	0.39	12	0.16	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	1920	15.10	20240806	3670	-39.78	20240119	1843	19.91	20231030	0.64	N	004540	1000	372 억	126415	N	N	0	N	N
60	20240912	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	30	2	1.38	115904905	52705	71.37	2170	2215	2170	2820	1520	2170	2199.19	0.34	14272	2206	2187	2161	2142	2116	2197	2152	372	650	1000	1340	5	1	37240693	819	-2.68	0.39	12	0.14	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	1920	14.58	20240806	3670	-40.05	20240119	1843	19.37	20231030	0.64	N	004540	1000	372 억	126415	N	N	0	N	N
61	20240912	130152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	35	2	1.61	104173230	47393	64.18	2170	2215	2170	2820	1520	2170	2198.14	0.34	14879	2206	2187	2161	2142	2116	2197	2152	372	650	1000	1340	5	1	37240693	821	-2.69	0.39	12	0.13	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	1920	14.84	20240806	3670	-39.92	20240119	1843	19.64	20231030	0.64	N	004540	1000	372 억	126415	N	N	0	N	N
62	20240912	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	40	2	1.84	100447750	45701	61.89	2170	2215	2170	2820	1520	2170	2198.01	0.34	14288	2206	2187	2161	2142	2116	2197	2152	372	650	1000	1340	5	1	37240693	823	-2.70	0.39	12	0.12	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	1920	15.10	20240806	3670	-39.78	20240119	1843	19.91	20231030	0.64	N	004540	1000	372 억	126415	N	N	0	N	N
63	20240912	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	35	2	1.61	96793380	44047	59.65	2170	2215	2170	2820	1520	2170	2197.58	0.34	14601	2206	2187	2161	2142	2116	2197	2152	372	650	1000	1340	5	1	37240693	821	-2.69	0.39	12	0.12	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	1920	14.84	20240806	3670	-39.92	20240119	1843	19.64	20231030	0.64	N	004540	1000	372 억	126415	N	N	0	N	N
64	20240912	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	35	2	1.61	69392380	31581	42.77	2170	2215	2170	2820	1520	2170	2197.38	0.34	13892	2206	2187	2161	2142	2116	2197	2152	372	650	1000	1340	5	1	37240693	821	-2.69	0.39	12	0.08	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	1920	14.84	20240806	3670	-39.92	20240119	1843	19.64	20231030	0.64	N	004540	1000	372 억	126415	N	N	0	N	N
65	20240912	090153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	5	2	0.23	616285	284	0.38	2170	2175	2170	2820	1520	2170	2170.03	0.34	-22	2206	2187	2161	2142	2116	2197	2152	372	650	1000	1340	5	1	37240693	810	-2.65	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	1920	13.28	20240806	3670	-40.74	20240119	1843	18.01	20231030	0.64	N	004540	1000	372 억	126415	N	N	0	N	N
66	20240911	160152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	20	2	0.93	158110675	73216	159.31	2135	2180	2135	2795	1505	2150	2159.51	0.32	6832	2253	2201	2168	2116	2083	2185	2100	372	645	1000	1330	5	1	37240693	808	-2.65	0.39	12	0.20	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	1920	13.02	20240806	3670	-40.87	20240119	1843	17.74	20231030	0.77	N	004540	1000	372 억	118727	N	N	0	N	N
67	20240911	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	10	2	0.47	144424015	66868	145.50	2135	2180	2135	2795	1505	2150	2159.84	0.32	7052	2253	2201	2168	2116	2083	2185	2100	372	645	1000	1330	5	1	37240693	804	-2.63	0.38	12	0.18	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	1920	12.50	20240806	3670	-41.14	20240119	1843	17.20	20231030	0.77	N	004540	1000	372 억	118727	N	N	0	N	N
68	20240911	140152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	10	2	0.47	131530995	60885	132.48	2135	2180	2135	2795	1505	2150	2160.32	0.32	7453	2253	2201	2168	2116	2083	2185	2100	372	645	1000	1330	5	1	37240693	804	-2.63	0.38	12	0.16	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	1920	12.50	20240806	3670	-41.14	20240119	1843	17.20	20231030	0.77	N	004540	1000	372 억	118727	N	N	0	N	N
69	20240911	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	0	3	0.00	46871320	21689	47.19	2135	2180	2135	2795	1505	2150	2161.06	0.32	1504	2253	2201	2168	2116	2083	2185	2100	372	645	1000	1330	5	1	37240693	801	-2.62	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.77	N	004540	1000	372 억	118727	N	N	0	N	N
70	20240911	120153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	5	2	0.23	34401815	15903	34.60	2135	2180	2135	2795	1505	2150	2163.23	0.32	2263	2253	2201	2168	2116	2083	2185	2100	372	645	1000	1330	5	1	37240693	803	-2.63	0.38	12	0.04	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.77	N	004540	1000	372 억	118727	N	N	0	N	N
71	20240911	110150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	25	2	1.16	29649920	13698	29.81	2135	2180	2135	2795	1505	2150	2164.54	0.32	720	2253	2201	2168	2116	2083	2185	2100	372	645	1000	1330	5	1	37240693	810	-2.65	0.39	12	0.04	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	1920	13.28	20240806	3670	-40.74	20240119	1843	18.01	20231030	0.77	N	004540	1000	372 억	118727	N	N	0	N	N
72	20240911	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	0	3	0.00	21721750	10045	21.86	2135	2180	2135	2795	1505	2150	2162.44	0.32	1451	2253	2201	2168	2116	2083	2185	2100	372	645	1000	1330	5	1	37240693	801	-2.62	0.38	12	0.03	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.77	N	004540	1000	372 억	118727	N	N	0	N	N
73	20240911	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2145	-5	5	-0.23	2197425	1029	2.24	2135	2145	2135	2795	1505	2150	2135.50	0.32	97	2253	2201	2168	2116	2083	2185	2100	372	645	1000	1330	5	1	37240693	799	-2.62	0.38	12	0.00	-820.00	5628.00	3670	20240119	-41.55	1843	20231030	16.39	3670	-41.55	20240119	1920	11.72	20240806	3670	-41.55	20240119	1843	16.39	20231030	0.77	N	004540	1000	372 억	118727	N	N	0	N	N
74	20240910	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-30	5	-1.38	90888510	42128	18.49	2220	2220	2135	2830	1530	2180	2157.46	0.36	-15056	2403	2291	2193	2081	1983	2347	2137	372	650	1000	1350	5	1	37240693	801	-2.62	0.38	12	0.11	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.77	N	004540	1000	372 억	134812	N	N	0	N	N
75	20240910	150152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	-40	5	-1.83	77103480	35693	15.67	2220	2220	2135	2830	1530	2180	2160.18	0.36	-14594	2403	2291	2193	2081	1983	2347	2137	372	650	1000	1350	5	1	37240693	797	-2.61	0.38	12	0.10	-820.00	5628.00	3670	20240119	-41.69	1843	20231030	16.12	3670	-41.69	20240119	1920	11.46	20240806	3670	-41.69	20240119	1843	16.12	20231030	0.77	N	004540	1000	372 억	134812	N	N	0	N	N
76	20240910	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-25	5	-1.15	62817485	29033	12.74	2220	2220	2150	2830	1530	2180	2163.66	0.36	-13102	2403	2291	2193	2081	1983	2347	2137	372	650	1000	1350	5	1	37240693	803	-2.63	0.38	12	0.08	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.77	N	004540	1000	372 억	134812	N	N	0	N	N
77	20240910	130152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	-15	5	-0.69	44809970	20682	9.08	2220	2220	2155	2830	1530	2180	2166.62	0.36	-7016	2403	2291	2193	2081	1983	2347	2137	372	650	1000	1350	5	1	37240693	806	-2.64	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.01	1843	20231030	17.47	3670	-41.01	20240119	1920	12.76	20240806	3670	-41.01	20240119	1843	17.47	20231030	0.77	N	004540	1000	372 억	134812	N	N	0	N	N
78	20240910	120150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	-20	5	-0.92	35525635	16378	7.19	2220	2220	2155	2830	1530	2180	2169.11	0.36	-5714	2403	2291	2193	2081	1983	2347	2137	372	650	1000	1350	5	1	37240693	804	-2.63	0.38	12	0.04	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	1920	12.50	20240806	3670	-41.14	20240119	1843	17.20	20231030	0.77	N	004540	1000	372 억	134812	N	N	0	N	N
79	20240910	110151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	-20	5	-0.92	27802360	12803	5.62	2220	2220	2155	2830	1530	2180	2171.55	0.36	-5591	2403	2291	2193	2081	1983	2347	2137	372	650	1000	1350	5	1	37240693	804	-2.63	0.38	12	0.03	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	1920	12.50	20240806	3670	-41.14	20240119	1843	17.20	20231030	0.77	N	004540	1000	372 억	134812	N	N	0	N	N
80	20240910	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	-10	5	-0.46	24355455	11211	4.92	2220	2220	2155	2830	1530	2180	2172.46	0.36	-5679	2403	2291	2193	2081	1983	2347	2137	372	650	1000	1350	5	1	37240693	808	-2.65	0.39	12	0.03	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	1920	13.02	20240806	3670	-40.87	20240119	1843	17.74	20231030	0.77	N	004540	1000	372 억	134812	N	N	0	N	N
81	20240910	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	5	2	0.23	1274190	580	0.25	2220	2220	2185	2830	1530	2180	2196.88	0.36	-19	2403	2291	2193	2081	1983	2347	2137	372	650	1000	1350	5	1	37240693	814	-2.66	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.46	1843	20231030	18.56	3670	-40.46	20240119	1920	13.80	20240806	3670	-40.46	20240119	1843	18.56	20231030	0.77	N	004540	1000	372 억	134812	N	N	0	N	N
82	20240909	160149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	35	2	1.63	497695135	227153	452.47	2100	2305	2095	2785	1505	2145	2191.01	0.35	7404	2235	2190	2155	2110	2075	2172	2092	372	640	1000	1320	5	1	37240693	812	-2.66	0.39	12	0.61	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.76	N	004540	1000	372 억	128828	N	N	0	N	N
83	20240909	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	35	2	1.63	478198765	218209	434.65	2100	2305	2095	2785	1505	2145	2191.47	0.35	2628	2235	2190	2155	2110	2075	2172	2092	372	640	1000	1320	5	1	37240693	812	-2.66	0.39	12	0.59	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.76	N	004540	1000	372 억	128828	N	N	0	N	N
84	20240909	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	55	2	2.56	437868290	199698	397.78	2100	2305	2095	2785	1505	2145	2192.65	0.35	994	2235	2190	2155	2110	2075	2172	2092	372	640	1000	1320	5	1	37240693	819	-2.68	0.39	12	0.54	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	1920	14.58	20240806	3670	-40.05	20240119	1843	19.37	20231030	0.76	N	004540	1000	372 억	128828	N	N	0	N	N
85	20240909	130150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	40	2	1.86	180449920	84084	167.49	2100	2250	2095	2785	1505	2145	2146.07	0.35	2246	2235	2190	2155	2110	2075	2172	2092	372	640	1000	1320	5	1	37240693	814	-2.66	0.39	12	0.23	-820.00	5628.00	3670	20240119	-40.46	1843	20231030	18.56	3670	-40.46	20240119	1920	13.80	20240806	3670	-40.46	20240119	1843	18.56	20231030	0.76	N	004540	1000	372 억	128828	N	N	0	N	N
86	20240909	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	30	2	1.40	173079210	80701	160.75	2100	2250	2095	2785	1505	2145	2144.70	0.35	317	2235	2190	2155	2110	2075	2172	2092	372	640	1000	1320	5	1	37240693	810	-2.65	0.39	12	0.22	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	1920	13.28	20240806	3670	-40.74	20240119	1843	18.01	20231030	0.76	N	004540	1000	372 억	128828	N	N	0	N	N
87	20240909	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	-5	5	-0.23	159541150	74444	148.29	2100	2250	2095	2785	1505	2145	2143.10	0.35	-3244	2235	2190	2155	2110	2075	2172	2092	372	640	1000	1320	5	1	37240693	797	-2.61	0.38	12	0.20	-820.00	5628.00	3670	20240119	-41.69	1843	20231030	16.12	3670	-41.69	20240119	1920	11.46	20240806	3670	-41.69	20240119	1843	16.12	20231030	0.76	N	004540	1000	372 억	128828	N	N	0	N	N
88	20240909	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2130	-15	5	-0.70	118404915	55403	110.36	2100	2250	2095	2785	1505	2145	2137.16	0.35	4455	2235	2190	2155	2110	2075	2172	2092	372	640	1000	1320	5	1	37240693	793	-2.60	0.38	12	0.15	-820.00	5628.00	3670	20240119	-41.96	1843	20231030	15.57	3670	-41.96	20240119	1920	10.94	20240806	3670	-41.96	20240119	1843	15.57	20231030	0.76	N	004540	1000	372 억	128828	N	N	0	N	N
89	20240909	090149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2100	-45	5	-2.10	10445945	4971	9.90	2100	2105	2100	2785	1505	2145	2101.38	0.35	300	2235	2190	2155	2110	2075	2172	2092	372	640	1000	1320	5	1	37240693	782	-2.56	0.37	12	0.01	-820.00	5628.00	3670	20240119	-42.78	1843	20231030	13.94	3670	-42.78	20240119	1920	9.38	20240806	3670	-42.78	20240119	1843	13.94	20231030	0.76	N	004540	1000	372 억	128828	N	N	0	N	N
90	20240906	160147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2145	-40	5	-1.83	107469490	50091	68.47	2175	2200	2120	2840	1530	2185	2145.49	0.34	2467	2291	2237	2206	2152	2121	2222	2137	372	655	1000	1350	5	1	37240693	799	-2.62	0.38	12	0.13	-820.00	5628.00	3670	20240119	-41.55	1843	20231030	16.39	3670	-41.55	20240119	1920	11.72	20240806	3670	-41.55	20240119	1843	16.39	20231030	0.78	N	004540	1000	372 억	126497	N	N	4	N	N
91	20240906	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-35	5	-1.60	93768370	43718	59.76	2175	2200	2120	2840	1530	2185	2144.85	0.34	3554	2291	2237	2206	2152	2121	2222	2137	372	655	1000	1350	5	1	37240693	801	-2.62	0.38	12	0.12	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.78	N	004540	1000	372 억	126497	N	N	4	N	N
92	20240906	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2145	-40	5	-1.83	86173295	40182	54.93	2175	2200	2120	2840	1530	2185	2144.57	0.34	1306	2291	2237	2206	2152	2121	2222	2137	372	655	1000	1350	5	1	37240693	799	-2.62	0.38	12	0.11	-820.00	5628.00	3670	20240119	-41.55	1843	20231030	16.39	3670	-41.55	20240119	1920	11.72	20240806	3670	-41.55	20240119	1843	16.39	20231030	0.78	N	004540	1000	372 억	126497	N	N	4	N	N
93	20240906	130148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	-45	5	-2.06	69536390	32395	44.28	2175	2200	2120	2840	1530	2185	2146.52	0.34	387	2291	2237	2206	2152	2121	2222	2137	372	655	1000	1350	5	1	37240693	797	-2.61	0.38	12	0.09	-820.00	5628.00	3670	20240119	-41.69	1843	20231030	16.12	3670	-41.69	20240119	1920	11.46	20240806	3670	-41.69	20240119	1843	16.12	20231030	0.78	N	004540	1000	372 억	126497	N	N	4	N	N
94	20240906	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-30	5	-1.37	66888450	31159	42.59	2175	2200	2120	2840	1530	2185	2146.68	0.34	434	2291	2237	2206	2152	2121	2222	2137	372	655	1000	1350	5	1	37240693	803	-2.63	0.38	12	0.08	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.78	N	004540	1000	372 억	126497	N	N	4	N	N
95	20240906	110151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	-25	5	-1.14	60293825	28085	38.39	2175	2200	2120	2840	1530	2185	2146.83	0.34	440	2291	2237	2206	2152	2121	2222	2137	372	655	1000	1350	5	1	37240693	804	-2.63	0.38	12	0.08	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	1920	12.50	20240806	3670	-41.14	20240119	1843	17.20	20231030	0.78	N	004540	1000	372 억	126497	N	N	4	N	N
96	20240906	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	-20	5	-0.92	53033450	24695	33.76	2175	2200	2120	2840	1530	2185	2147.54	0.34	-1357	2291	2237	2206	2152	2121	2222	2137	372	655	1000	1350	5	1	37240693	806	-2.64	0.38	12	0.07	-820.00	5628.00	3670	20240119	-41.01	1843	20231030	17.47	3670	-41.01	20240119	1920	12.76	20240806	3670	-41.01	20240119	1843	17.47	20231030	0.78	N	004540	1000	372 억	126497	N	N	4	N	N
97	20240906	090149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	15	2	0.69	1435585	659	0.90	2175	2200	2175	2840	1530	2185	2178.43	0.34	449	2291	2237	2206	2152	2121	2222	2137	372	655	1000	1350	5	1	37240693	819	-2.68	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	1920	14.58	20240806	3670	-40.05	20240119	1843	19.37	20231030	0.78	N	004540	1000	372 억	126497	N	N	4	N	N
98	20240905	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	-20	5	-0.91	160779540	72915	68.23	2230	2260	2175	2865	1545	2205	2205.03	0.34	-1235	2295	2250	2195	2150	2095	2222	2122	372	660	1000	1360	5	1	37240693	814	-2.66	0.39	12	0.20	-820.00	5628.00	3670	20240119	-40.46	1843	20231030	18.56	3670	-40.46	20240119	1920	13.80	20240806	3670	-40.46	20240119	1843	18.56	20231030	0.79	N	004540	1000	372 억	128075	N	N	4	N	N
99	20240905	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	0	3	0.00	145334455	65850	61.62	2230	2260	2175	2865	1545	2205	2207.05	0.34	-3154	2295	2250	2195	2150	2095	2222	2122	372	660	1000	1360	5	1	37240693	821	-2.69	0.39	12	0.18	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	1920	14.84	20240806	3670	-39.92	20240119	1843	19.64	20231030	0.79	N	004540	1000	372 억	128075	N	N	10	N	N
100	20240905	140149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-15	5	-0.68	116073680	52463	49.09	2230	2260	2175	2865	1545	2205	2212.49	0.34	-8862	2295	2250	2195	2150	2095	2222	2122	372	660	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.14	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.79	N	004540	1000	372 억	128075	N	N	10	N	N
101	20240905	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	-10	5	-0.45	105007005	47390	44.34	2230	2260	2180	2865	1545	2205	2215.81	0.34	-9155	2295	2250	2195	2150	2095	2222	2122	372	660	1000	1360	5	1	37240693	817	-2.68	0.39	12	0.13	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	1920	14.32	20240806	3670	-40.19	20240119	1843	19.10	20231030	0.79	N	004540	1000	372 억	128075	N	N	10	N	N
102	20240905	120147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-5	5	-0.23	92271805	41570	38.90	2230	2260	2185	2865	1545	2205	2219.67	0.34	-7175	2295	2250	2195	2150	2095	2222	2122	372	660	1000	1360	5	1	37240693	819	-2.68	0.39	12	0.11	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	1920	14.58	20240806	3670	-40.05	20240119	1843	19.37	20231030	0.79	N	004540	1000	372 억	128075	N	N	10	N	N
103	20240905	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2215	10	2	0.45	60176815	26988	25.25	2230	2260	2210	2865	1545	2205	2229.76	0.34	3300	2295	2250	2195	2150	2095	2222	2122	372	660	1000	1360	5	1	37240693	825	-2.70	0.39	12	0.07	-820.00	5628.00	3670	20240119	-39.65	1843	20231030	20.18	3670	-39.65	20240119	1920	15.36	20240806	3670	-39.65	20240119	1843	20.18	20231030	0.79	N	004540	1000	372 억	128075	N	N	10	N	N
104	20240905	100148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	45	2	2.04	49023650	21989	20.58	2230	2260	2210	2865	1545	2205	2229.46	0.34	4511	2295	2250	2195	2150	2095	2222	2122	372	660	1000	1360	5	1	37240693	838	-2.74	0.40	12	0.06	-820.00	5628.00	3670	20240119	-38.69	1843	20231030	22.08	3670	-38.69	20240119	1920	17.19	20240806	3670	-38.69	20240119	1843	22.08	20231030	0.79	N	004540	1000	372 억	128075	N	N	10	N	N
105	20240905	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	15	2	0.68	263120	118	0.11	2230	2230	2220	2865	1545	2205	2229.83	0.34	-17	2295	2250	2195	2150	2095	2222	2122	372	660	1000	1360	5	1	37240693	827	-2.71	0.39	12	0.00	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	1920	15.62	20240806	3670	-39.51	20240119	1843	20.46	20231030	0.79	N	004540	1000	372 억	128075	N	N	10	N	N
106	20240904	160146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	-75	5	-3.29	234742900	106818	120.83	2230	2240	2140	2960	1600	2280	2197.59	0.30	11021	2340	2310	2285	2255	2230	2325	2270	372	680	1000	1410	5	1	37240693	821	-2.69	0.39	12	0.29	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	1920	14.84	20240806	3670	-39.92	20240119	1843	19.64	20231030	0.79	N	004540	1000	372 억	113032	N	N	10	N	N
107	20240904	150148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	-75	5	-3.29	220707735	100440	113.61	2230	2240	2140	2960	1600	2280	2197.41	0.30	12109	2340	2310	2285	2255	2230	2325	2270	372	680	1000	1410	5	1	37240693	821	-2.69	0.39	12	0.27	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	1920	14.84	20240806	3670	-39.92	20240119	1843	19.64	20231030	0.79	N	004540	1000	372 억	113032	N	N	10	N	N
108	20240904	140149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	-95	5	-4.17	188468870	85705	96.94	2230	2240	2140	2960	1600	2280	2199.04	0.30	11524	2340	2310	2285	2255	2230	2325	2270	372	680	1000	1410	5	1	37240693	814	-2.66	0.39	12	0.23	-820.00	5628.00	3670	20240119	-40.46	1843	20231030	18.56	3670	-40.46	20240119	1920	13.80	20240806	3670	-40.46	20240119	1843	18.56	20231030	0.79	N	004540	1000	372 억	113032	N	N	10	N	N
109	20240904	130148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	-85	5	-3.73	166742495	75812	85.75	2230	2240	2140	2960	1600	2280	2199.42	0.30	14435	2340	2310	2285	2255	2230	2325	2270	372	680	1000	1410	5	1	37240693	817	-2.68	0.39	12	0.20	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	1920	14.32	20240806	3670	-40.19	20240119	1843	19.10	20231030	0.79	N	004540	1000	372 억	113032	N	N	10	N	N
110	20240904	120147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-55	5	-2.41	146543530	66664	75.41	2230	2240	2140	2960	1600	2280	2198.24	0.30	15658	2340	2310	2285	2255	2230	2325	2270	372	680	1000	1410	5	1	37240693	829	-2.71	0.40	12	0.18	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.79	N	004540	1000	372 억	113032	N	N	10	N	N
111	20240904	110147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-50	5	-2.19	127806580	58166	65.79	2230	2240	2140	2960	1600	2280	2197.27	0.30	14663	2340	2310	2285	2255	2230	2325	2270	372	680	1000	1410	5	1	37240693	830	-2.72	0.40	12	0.16	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	1920	16.15	20240806	3670	-39.24	20240119	1843	21.00	20231030	0.79	N	004540	1000	372 억	113032	N	N	10	N	N
112	20240904	100148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-90	5	-3.95	106646480	48565	54.93	2230	2230	2140	2960	1600	2280	2195.95	0.30	14082	2340	2310	2285	2255	2230	2325	2270	372	680	1000	1410	5	1	37240693	816	-2.67	0.39	12	0.13	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.79	N	004540	1000	372 억	113032	N	N	10	N	N
113	20240904	090148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	-70	5	-3.07	7720375	3475	3.93	2230	2230	2200	2960	1600	2280	2221.64	0.30	-2111	2340	2310	2285	2255	2230	2325	2270	372	680	1000	1410	5	1	37240693	823	-2.70	0.39	12	0.01	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	1920	15.10	20240806	3670	-39.78	20240119	1843	19.91	20231030	0.79	N	004540	1000	372 억	113032	N	N	10	N	N
114	20240903	160146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	0	3	0.00	201829945	88182	106.96	2260	2315	2260	2960	1600	2280	2288.85	0.24	24189	2320	2300	2270	2250	2220	2305	2255	372	680	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.24	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.78	N	004540	1000	372 억	88073	N	N	10	N	N
115	20240903	150147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	0	3	0.00	184381940	80524	97.67	2260	2315	2260	2960	1600	2280	2289.78	0.24	25365	2320	2300	2270	2250	2220	2305	2255	372	680	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.22	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.78	N	004540	1000	372 억	88073	N	N	2	N	N
116	20240903	140147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	0	3	0.00	173022290	75539	91.62	2260	2315	2260	2960	1600	2280	2290.50	0.24	25041	2320	2300	2270	2250	2220	2305	2255	372	680	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.20	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.78	N	004540	1000	372 억	88073	N	N	2	N	N
117	20240903	130147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2295	15	2	0.66	165467515	72235	87.61	2260	2315	2260	2960	1600	2280	2290.68	0.24	25521	2320	2300	2270	2250	2220	2305	2255	372	680	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.19	-820.00	5628.00	3670	20240119	-37.47	1843	20231030	24.53	3670	-37.47	20240119	1920	19.53	20240806	3670	-37.47	20240119	1843	24.53	20231030	0.78	N	004540	1000	372 억	88073	N	N	2	N	N
118	20240903	120146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2305	25	2	1.10	137556815	60089	72.88	2260	2315	2260	2960	1600	2280	2289.22	0.24	26399	2320	2300	2270	2250	2220	2305	2255	372	680	1000	1410	5	1	37240693	858	-2.81	0.41	12	0.16	-820.00	5628.00	3670	20240119	-37.19	1843	20231030	25.07	3670	-37.19	20240119	1920	20.05	20240806	3670	-37.19	20240119	1843	25.07	20231030	0.78	N	004540	1000	372 억	88073	N	N	2	N	N
119	20240903	110146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	0	3	0.00	78445305	34392	41.71	2260	2300	2260	2960	1600	2280	2280.92	0.24	11474	2320	2300	2270	2250	2220	2305	2255	372	680	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.09	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.78	N	004540	1000	372 억	88073	N	N	2	N	N
120	20240903	100146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2295	15	2	0.66	48456940	21261	25.79	2260	2300	2260	2960	1600	2280	2279.15	0.24	11799	2320	2300	2270	2250	2220	2305	2255	372	680	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.06	-820.00	5628.00	3670	20240119	-37.47	1843	20231030	24.53	3670	-37.47	20240119	1920	19.53	20240806	3670	-37.47	20240119	1843	24.53	20231030	0.78	N	004540	1000	372 억	88073	N	N	2	N	N
121	20240903	090145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	0	3	0.00	11006930	4866	5.90	2260	2280	2260	2960	1600	2280	2262.01	0.24	2242	2320	2300	2270	2250	2220	2305	2255	372	680	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.01	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.78	N	004540	1000	372 억	88073	N	N	2	N	N
122	20240902	160145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	5	2	0.22	186266555	82184	58.17	2280	2290	2240	2955	1595	2275	2266.46	0.27	256	2358	2316	2273	2231	2188	2337	2252	372	680	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.22	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.74	N	004540	1000	372 억	99241	N	N	2	N	N
123	20240902	150146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	5	2	0.22	160938390	71051	50.29	2280	2290	2240	2955	1595	2275	2265.11	0.27	351	2358	2316	2273	2231	2188	2337	2252	372	680	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.19	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.74	N	004540	1000	372 억	99241	N	N	4	N	N
124	20240902	140146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	15	2	0.66	138963090	61375	43.44	2280	2290	2240	2955	1595	2275	2264.16	0.27	39	2358	2316	2273	2231	2188	2337	2252	372	680	1000	1410	5	1	37240693	853	-2.79	0.41	12	0.16	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	1920	19.27	20240806	3670	-37.60	20240119	1843	24.25	20231030	0.74	N	004540	1000	372 억	99241	N	N	4	N	N
125	20240902	130147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2275	0	3	0.00	123312855	54503	38.58	2280	2285	2240	2955	1595	2275	2262.50	0.27	250	2358	2316	2273	2231	2188	2337	2252	372	680	1000	1410	5	1	37240693	847	-2.77	0.40	12	0.15	-820.00	5628.00	3670	20240119	-38.01	1843	20231030	23.44	3670	-38.01	20240119	1920	18.49	20240806	3670	-38.01	20240119	1843	23.44	20231030	0.74	N	004540	1000	372 억	99241	N	N	4	N	N
126	20240902	120147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	-10	5	-0.44	88777040	39317	27.83	2280	2280	2240	2955	1595	2275	2257.98	0.27	731	2358	2316	2273	2231	2188	2337	2252	372	680	1000	1410	5	1	37240693	844	-2.76	0.40	12	0.11	-820.00	5628.00	3670	20240119	-38.28	1843	20231030	22.90	3670	-38.28	20240119	1920	17.97	20240806	3670	-38.28	20240119	1843	22.90	20231030	0.74	N	004540	1000	372 억	99241	N	N	4	N	N
127	20240902	110147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	-15	5	-0.66	76323910	33809	23.93	2280	2280	2240	2955	1595	2275	2257.50	0.27	731	2358	2316	2273	2231	2188	2337	2252	372	680	1000	1410	5	1	37240693	842	-2.76	0.40	12	0.09	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	1920	17.71	20240806	3670	-38.42	20240119	1843	22.63	20231030	0.74	N	004540	1000	372 억	99241	N	N	4	N	N
128	20240902	100145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-5	5	-0.22	62066050	27493	19.46	2280	2280	2240	2955	1595	2275	2257.52	0.27	1940	2358	2316	2273	2231	2188	2337	2252	372	680	1000	1410	5	1	37240693	845	-2.77	0.40	12	0.07	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	1920	18.23	20240806	3670	-38.15	20240119	1843	23.17	20231030	0.74	N	004540	1000	372 억	99241	N	N	4	N	N
129	20240902	090144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-5	5	-0.22	5842720	2565	1.82	2280	2280	2270	2955	1595	2275	2277.86	0.27	-1267	2358	2316	2273	2231	2188	2337	2252	372	680	1000	1410	5	1	37240693	845	-2.77	0.40	12	0.01	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	1920	18.23	20240806	3670	-38.15	20240119	1843	23.17	20231030	0.74	N	004540	1000	372 억	99241	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History