KissMeData/009580/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2910	-15	5	-0.51	101165090	34835	90.37	2945	2945	2890	3800	2050	2925	2904.12	1.30	-13098	2975	2950	2930	2905	2885	2940	2895	1559	875	2500	2100	5	1	62368324	1815	-8.24	0.29	12	0.06	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.51	N	009580	2500	1559 억	812860	N	N	1	N	N
3	20240930	150248	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	-20	5	-0.68	86433100	29748	77.18	2945	2945	2895	3800	2050	2925	2905.51	1.30	-12044	2975	2950	2930	2905	2885	2940	2895	1559	875	2500	2100	5	1	62368324	1812	-8.23	0.29	12	0.05	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.51	N	009580	2500	1559 억	812860	N	N	10	N	N
4	20240930	140248	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	-20	5	-0.68	68256515	23481	60.92	2945	2945	2900	3800	2050	2925	2906.88	1.30	-7386	2975	2950	2930	2905	2885	2940	2895	1559	875	2500	2100	5	1	62368324	1812	-8.23	0.29	12	0.04	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.51	N	009580	2500	1559 억	812860	N	N	10	N	N
5	20240930	130246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2910	-15	5	-0.51	58314685	20057	52.03	2945	2945	2900	3800	2050	2925	2907.45	1.30	-5201	2975	2950	2930	2905	2885	2940	2895	1559	875	2500	2100	5	1	62368324	1815	-8.24	0.29	12	0.03	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.51	N	009580	2500	1559 억	812860	N	N	10	N	N
6	20240930	120247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	-20	5	-0.68	54141910	18622	48.31	2945	2945	2900	3800	2050	2925	2907.42	1.30	-4508	2975	2950	2930	2905	2885	2940	2895	1559	875	2500	2100	5	1	62368324	1812	-8.23	0.29	12	0.03	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.51	N	009580	2500	1559 억	812860	N	N	10	N	N
7	20240930	110246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-25	5	-0.85	44898075	15435	40.04	2945	2945	2900	3800	2050	2925	2908.85	1.30	-4138	2975	2950	2930	2905	2885	2940	2895	1559	875	2500	2100	5	1	62368324	1809	-8.22	0.29	12	0.02	-353.00	9963.00	3340	20240201	-13.17	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.51	N	009580	2500	1559 억	812860	N	N	10	N	N
8	20240930	100245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2915	-10	5	-0.34	35347940	12149	31.52	2945	2945	2900	3800	2050	2925	2909.53	1.30	-1951	2975	2950	2930	2905	2885	2940	2895	1559	875	2500	2100	5	1	62368324	1818	-8.26	0.29	12	0.02	-353.00	9963.00	3340	20240201	-12.72	2830	20240909	3.00	3340	-12.72	20240201	2830	3.00	20240909	3340	-12.72	20240201	2830	3.00	20240909	0.51	N	009580	2500	1559 억	812860	N	N	10	N	N
9	20240930	090237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	0	3	0.00	366605	125	0.32	2945	2945	2925	3800	2050	2925	2932.84	1.30	-84	2975	2950	2930	2905	2885	2940	2895	1559	875	2500	2100	5	1	62368324	1824	-8.29	0.29	12	0.00	-353.00	9963.00	3340	20240201	-12.43	2830	20240909	3.36	3340	-12.43	20240201	2830	3.36	20240909	3340	-12.43	20240201	2830	3.36	20240909	0.51	N	009580	2500	1559 억	812860	N	N	10	N	N
10	20240927	160246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	-20	5	-0.68	112846235	38544	87.87	2955	2955	2910	3825	2065	2945	2927.73	1.31	-747	2988	2966	2953	2931	2918	2960	2925	1559	880	2500	2120	5	1	62368324	1824	-8.29	0.29	12	0.06	-353.00	9963.00	3340	20240201	-12.43	2830	20240909	3.36	3340	-12.43	20240201	2830	3.36	20240909	3340	-12.43	20240201	2830	3.36	20240909	0.50	N	009580	2500	1559 억	814027	N	N	10	N	N
11	20240927	150247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2930	-15	5	-0.51	106272860	36300	82.76	2955	2955	2910	3825	2065	2945	2927.63	1.31	-368	2988	2966	2953	2931	2918	2960	2925	1559	880	2500	2120	5	1	62368324	1827	-8.30	0.29	12	0.06	-353.00	9963.00	3340	20240201	-12.28	2830	20240909	3.53	3340	-12.28	20240201	2830	3.53	20240909	3340	-12.28	20240201	2830	3.53	20240909	0.50	N	009580	2500	1559 억	814027	N	N	3	N	N
12	20240927	140248	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2920	-25	5	-0.85	102660520	35068	79.95	2955	2955	2910	3825	2065	2945	2927.47	1.31	424	2988	2966	2953	2931	2918	2960	2925	1559	880	2500	2120	5	1	62368324	1821	-8.27	0.29	12	0.06	-353.00	9963.00	3340	20240201	-12.57	2830	20240909	3.18	3340	-12.57	20240201	2830	3.18	20240909	3340	-12.57	20240201	2830	3.18	20240909	0.50	N	009580	2500	1559 억	814027	N	N	3	N	N
13	20240927	130247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2935	-10	5	-0.34	90461255	30904	70.45	2955	2955	2910	3825	2065	2945	2927.17	1.31	1047	2988	2966	2953	2931	2918	2960	2925	1559	880	2500	2120	5	1	62368324	1831	-8.31	0.29	12	0.05	-353.00	9963.00	3340	20240201	-12.13	2830	20240909	3.71	3340	-12.13	20240201	2830	3.71	20240909	3340	-12.13	20240201	2830	3.71	20240909	0.50	N	009580	2500	1559 억	814027	N	N	3	N	N
14	20240927	120245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2930	-15	5	-0.51	87874310	30022	68.44	2955	2955	2910	3825	2065	2945	2927.00	1.31	1373	2988	2966	2953	2931	2918	2960	2925	1559	880	2500	2120	5	1	62368324	1827	-8.30	0.29	12	0.05	-353.00	9963.00	3340	20240201	-12.28	2830	20240909	3.53	3340	-12.28	20240201	2830	3.53	20240909	3340	-12.28	20240201	2830	3.53	20240909	0.50	N	009580	2500	1559 억	814027	N	N	3	N	N
15	20240927	110247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2940	-5	5	-0.17	43480315	14831	33.81	2955	2955	2920	3825	2065	2945	2931.72	1.31	173	2988	2966	2953	2931	2918	2960	2925	1559	880	2500	2120	5	1	62368324	1834	-8.33	0.30	12	0.02	-353.00	9963.00	3340	20240201	-11.98	2830	20240909	3.89	3340	-11.98	20240201	2830	3.89	20240909	3340	-11.98	20240201	2830	3.89	20240909	0.50	N	009580	2500	1559 억	814027	N	N	3	N	N
16	20240927	100247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2945	0	3	0.00	33907715	11571	26.38	2955	2955	2920	3825	2065	2945	2930.40	1.31	1555	2988	2966	2953	2931	2918	2960	2925	1559	880	2500	2120	5	1	62368324	1837	-8.34	0.30	12	0.02	-353.00	9963.00	3340	20240201	-11.83	2830	20240909	4.06	3340	-11.83	20240201	2830	4.06	20240909	3340	-11.83	20240201	2830	4.06	20240909	0.50	N	009580	2500	1559 억	814027	N	N	3	N	N
17	20240927	090247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2950	5	2	0.17	925680	314	0.72	2955	2955	2940	3825	2065	2945	2948.03	1.31	-302	2988	2966	2953	2931	2918	2960	2925	1559	880	2500	2120	5	1	62368324	1840	-8.36	0.30	12	0.00	-353.00	9963.00	3340	20240201	-11.68	2830	20240909	4.24	3340	-11.68	20240201	2830	4.24	20240909	3340	-11.68	20240201	2830	4.24	20240909	0.50	N	009580	2500	1559 억	814027	N	N	3	N	N
18	20240926	160242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2945	-30	5	-1.01	129043400	43784	123.45	2975	2975	2940	3865	2085	2975	2947.27	1.32	-6245	3035	3005	2965	2935	2895	2985	2915	1559	890	2500	2140	5	1	62368324	1837	-8.34	0.30	12	0.07	-353.00	9963.00	3340	20240201	-11.83	2830	20240909	4.06	3340	-11.83	20240201	2830	4.06	20240909	3340	-11.83	20240201	2830	4.06	20240909	0.50	N	009580	2500	1559 억	822450	N	N	3	N	N
19	20240926	150246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	-20	5	-0.67	87740965	29764	83.92	2975	2975	2940	3865	2085	2975	2947.89	1.32	-5688	3035	3005	2965	2935	2895	2985	2915	1559	890	2500	2140	5	1	62368324	1843	-8.37	0.30	12	0.05	-353.00	9963.00	3340	20240201	-11.53	2830	20240909	4.42	3340	-11.53	20240201	2830	4.42	20240909	3340	-11.53	20240201	2830	4.42	20240909	0.50	N	009580	2500	1559 억	822450	N	N	0	N	N
20	20240926	140246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2960	-15	5	-0.50	84325900	28607	80.66	2975	2975	2940	3865	2085	2975	2947.74	1.32	-4814	3035	3005	2965	2935	2895	2985	2915	1559	890	2500	2140	5	1	62368324	1846	-8.39	0.30	12	0.05	-353.00	9963.00	3340	20240201	-11.38	2830	20240909	4.59	3340	-11.38	20240201	2830	4.59	20240909	3340	-11.38	20240201	2830	4.59	20240909	0.50	N	009580	2500	1559 억	822450	N	N	0	N	N
21	20240926	130246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2950	-25	5	-0.84	69895495	23703	66.83	2975	2975	2940	3865	2085	2975	2948.80	1.32	-1644	3035	3005	2965	2935	2895	2985	2915	1559	890	2500	2140	5	1	62368324	1840	-8.36	0.30	12	0.04	-353.00	9963.00	3340	20240201	-11.68	2830	20240909	4.24	3340	-11.68	20240201	2830	4.24	20240909	3340	-11.68	20240201	2830	4.24	20240909	0.50	N	009580	2500	1559 억	822450	N	N	0	N	N
22	20240926	120247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	-20	5	-0.67	47940400	16246	45.81	2975	2975	2945	3865	2085	2975	2950.90	1.32	-1601	3035	3005	2965	2935	2895	2985	2915	1559	890	2500	2140	5	1	62368324	1843	-8.37	0.30	12	0.03	-353.00	9963.00	3340	20240201	-11.53	2830	20240909	4.42	3340	-11.53	20240201	2830	4.42	20240909	3340	-11.53	20240201	2830	4.42	20240909	0.50	N	009580	2500	1559 억	822450	N	N	0	N	N
23	20240926	110246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2950	-25	5	-0.84	23812525	8068	22.75	2975	2975	2945	3865	2085	2975	2951.48	1.32	-93	3035	3005	2965	2935	2895	2985	2915	1559	890	2500	2140	5	1	62368324	1840	-8.36	0.30	12	0.01	-353.00	9963.00	3340	20240201	-11.68	2830	20240909	4.24	3340	-11.68	20240201	2830	4.24	20240909	3340	-11.68	20240201	2830	4.24	20240909	0.50	N	009580	2500	1559 억	822450	N	N	0	N	N
24	20240926	100246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2960	-15	5	-0.50	15781215	5345	15.07	2975	2975	2945	3865	2085	2975	2952.52	1.32	-82	3035	3005	2965	2935	2895	2985	2915	1559	890	2500	2140	5	1	62368324	1846	-8.39	0.30	12	0.01	-353.00	9963.00	3340	20240201	-11.38	2830	20240909	4.59	3340	-11.38	20240201	2830	4.59	20240909	3340	-11.38	20240201	2830	4.59	20240909	0.50	N	009580	2500	1559 억	822450	N	N	0	N	N
25	20240926	090245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2970	-5	5	-0.17	101035	34	0.10	2975	2975	2970	3865	2085	2975	2971.62	1.32	10	3035	3005	2965	2935	2895	2985	2915	1559	890	2500	2140	5	1	62368324	1852	-8.41	0.30	12	0.00	-353.00	9963.00	3340	20240201	-11.08	2830	20240909	4.95	3340	-11.08	20240201	2830	4.95	20240909	3340	-11.08	20240201	2830	4.95	20240909	0.50	N	009580	2500	1559 억	822450	N	N	0	N	N
26	20240925	160243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2975	0	3	0.00	104481785	35323	235.57	2995	2995	2925	3865	2085	2975	2957.89	1.32	-18	3005	2990	2960	2945	2915	2997	2952	1559	890	2500	2140	5	1	62368324	1855	-8.43	0.30	12	0.06	-353.00	9963.00	3340	20240201	-10.93	2830	20240909	5.12	3340	-10.93	20240201	2830	5.12	20240909	3340	-10.93	20240201	2830	5.12	20240909	0.50	N	009580	2500	1559 억	824131	N	N	0	N	N
27	20240925	150245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	-20	5	-0.67	82096745	27730	184.93	2995	2995	2925	3865	2085	2975	2960.58	1.32	73	3005	2990	2960	2945	2915	2997	2952	1559	890	2500	2140	5	1	62368324	1843	-8.37	0.30	12	0.04	-353.00	9963.00	3340	20240201	-11.53	2830	20240909	4.42	3340	-11.53	20240201	2830	4.42	20240909	3340	-11.53	20240201	2830	4.42	20240909	0.50	N	009580	2500	1559 억	824131	N	N	0	N	N
28	20240925	140245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2970	-5	5	-0.17	54865840	18480	123.24	2995	2995	2955	3865	2085	2975	2968.93	1.32	-1309	3005	2990	2960	2945	2915	2997	2952	1559	890	2500	2140	5	1	62368324	1852	-8.41	0.30	12	0.03	-353.00	9963.00	3340	20240201	-11.08	2830	20240909	4.95	3340	-11.08	20240201	2830	4.95	20240909	3340	-11.08	20240201	2830	4.95	20240909	0.50	N	009580	2500	1559 억	824131	N	N	0	N	N
29	20240925	130245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2965	-10	5	-0.34	53257195	17938	119.63	2995	2995	2955	3865	2085	2975	2968.96	1.32	-1436	3005	2990	2960	2945	2915	2997	2952	1559	890	2500	2140	5	1	62368324	1849	-8.40	0.30	12	0.03	-353.00	9963.00	3340	20240201	-11.23	2830	20240909	4.77	3340	-11.23	20240201	2830	4.77	20240909	3340	-11.23	20240201	2830	4.77	20240909	0.50	N	009580	2500	1559 억	824131	N	N	0	N	N
30	20240925	120245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2970	-5	5	-0.17	49371805	16629	110.90	2995	2995	2955	3865	2085	2975	2969.02	1.32	-478	3005	2990	2960	2945	2915	2997	2952	1559	890	2500	2140	5	1	62368324	1852	-8.41	0.30	12	0.03	-353.00	9963.00	3340	20240201	-11.08	2830	20240909	4.95	3340	-11.08	20240201	2830	4.95	20240909	3340	-11.08	20240201	2830	4.95	20240909	0.50	N	009580	2500	1559 억	824131	N	N	0	N	N
31	20240925	110245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2965	-10	5	-0.34	35903145	12094	80.65	2995	2995	2955	3865	2085	2975	2968.67	1.32	-23	3005	2990	2960	2945	2915	2997	2952	1559	890	2500	2140	5	1	62368324	1849	-8.40	0.30	12	0.02	-353.00	9963.00	3340	20240201	-11.23	2830	20240909	4.77	3340	-11.23	20240201	2830	4.77	20240909	3340	-11.23	20240201	2830	4.77	20240909	0.50	N	009580	2500	1559 억	824131	N	N	0	N	N
32	20240925	100245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2980	5	2	0.17	6706270	2257	15.05	2995	2995	2960	3865	2085	2975	2971.32	1.32	-521	3005	2990	2960	2945	2915	2997	2952	1559	890	2500	2140	5	1	62368324	1859	-8.44	0.30	12	0.00	-353.00	9963.00	3340	20240201	-10.78	2830	20240909	5.30	3340	-10.78	20240201	2830	5.30	20240909	3340	-10.78	20240201	2830	5.30	20240909	0.50	N	009580	2500	1559 억	824131	N	N	0	N	N
33	20240925	090246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2975	0	3	0.00	176225	59	0.39	2995	2995	2975	3865	2085	2975	2986.86	1.32	-30	3005	2990	2960	2945	2915	2997	2952	1559	890	2500	2140	5	1	62368324	1855	-8.43	0.30	12	0.00	-353.00	9963.00	3340	20240201	-10.93	2830	20240909	5.12	3340	-10.93	20240201	2830	5.12	20240909	3340	-10.93	20240201	2830	5.12	20240909	0.50	N	009580	2500	1559 억	824131	N	N	0	N	N
34	20240924	160244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2975	20	2	0.68	44198520	14995	82.04	2955	2975	2930	3840	2070	2955	2947.55	1.33	-4796	3025	2990	2965	2930	2905	2977	2917	1559	885	2500	2120	5	1	62368324	1855	-8.43	0.30	12	0.02	-353.00	9963.00	3340	20240201	-10.93	2830	20240909	5.12	3340	-10.93	20240201	2830	5.12	20240909	3340	-10.93	20240201	2830	5.12	20240909	0.50	N	009580	2500	1559 억	828927	N	N	0	N	N
35	20240924	150243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2960	5	2	0.17	42400340	14390	78.73	2955	2960	2930	3840	2070	2955	2946.51	1.33	-4542	3025	2990	2965	2930	2905	2977	2917	1559	885	2500	2120	5	1	62368324	1846	-8.39	0.30	12	0.02	-353.00	9963.00	3340	20240201	-11.38	2830	20240909	4.59	3340	-11.38	20240201	2830	4.59	20240909	3340	-11.38	20240201	2830	4.59	20240909	0.50	N	009580	2500	1559 억	828927	N	N	0	N	N
36	20240924	140243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	0	3	0.00	38702410	13139	71.88	2955	2955	2930	3840	2070	2955	2945.61	1.33	-3864	3025	2990	2965	2930	2905	2977	2917	1559	885	2500	2120	5	1	62368324	1843	-8.37	0.30	12	0.02	-353.00	9963.00	3340	20240201	-11.53	2830	20240909	4.42	3340	-11.53	20240201	2830	4.42	20240909	3340	-11.53	20240201	2830	4.42	20240909	0.50	N	009580	2500	1559 억	828927	N	N	0	N	N
37	20240924	130243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	0	3	0.00	36817120	12501	68.39	2955	2955	2930	3840	2070	2955	2945.13	1.33	-3559	3025	2990	2965	2930	2905	2977	2917	1559	885	2500	2120	5	1	62368324	1843	-8.37	0.30	12	0.02	-353.00	9963.00	3340	20240201	-11.53	2830	20240909	4.42	3340	-11.53	20240201	2830	4.42	20240909	3340	-11.53	20240201	2830	4.42	20240909	0.50	N	009580	2500	1559 억	828927	N	N	0	N	N
38	20240924	120243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2940	-15	5	-0.51	22577560	7676	42.00	2955	2955	2930	3840	2070	2955	2941.32	1.33	-1625	3025	2990	2965	2930	2905	2977	2917	1559	885	2500	2120	5	1	62368324	1834	-8.33	0.30	12	0.01	-353.00	9963.00	3340	20240201	-11.98	2830	20240909	3.89	3340	-11.98	20240201	2830	3.89	20240909	3340	-11.98	20240201	2830	3.89	20240909	0.50	N	009580	2500	1559 억	828927	N	N	0	N	N
39	20240924	110243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2940	-15	5	-0.51	13790915	4682	25.62	2955	2955	2930	3840	2070	2955	2945.52	1.33	-836	3025	2990	2965	2930	2905	2977	2917	1559	885	2500	2120	5	1	62368324	1834	-8.33	0.30	12	0.01	-353.00	9963.00	3340	20240201	-11.98	2830	20240909	3.89	3340	-11.98	20240201	2830	3.89	20240909	3340	-11.98	20240201	2830	3.89	20240909	0.50	N	009580	2500	1559 억	828927	N	N	0	N	N
40	20240924	100243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2940	-15	5	-0.51	8954250	3036	16.61	2955	2955	2940	3840	2070	2955	2949.36	1.33	-195	3025	2990	2965	2930	2905	2977	2917	1559	885	2500	2120	5	1	62368324	1834	-8.33	0.30	12	0.00	-353.00	9963.00	3340	20240201	-11.98	2830	20240909	3.89	3340	-11.98	20240201	2830	3.89	20240909	3340	-11.98	20240201	2830	3.89	20240909	0.50	N	009580	2500	1559 억	828927	N	N	0	N	N
41	20240924	090243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2950	-5	5	-0.17	507655	172	0.94	2955	2955	2950	3840	2070	2955	2951.48	1.33	-47	3025	2990	2965	2930	2905	2977	2917	1559	885	2500	2120	5	1	62368324	1840	-8.36	0.30	12	0.00	-353.00	9963.00	3340	20240201	-11.68	2830	20240909	4.24	3340	-11.68	20240201	2830	4.24	20240909	3340	-11.68	20240201	2830	4.24	20240909	0.50	N	009580	2500	1559 억	828927	N	N	0	N	N
42	20240923	160243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	-30	5	-1.01	53924565	18197	73.33	2995	3000	2940	3880	2090	2985	2963.38	1.34	-9793	3031	3007	2966	2942	2901	3020	2955	1559	895	2500	2140	5	1	62368324	1843	-8.37	0.30	12	0.03	-353.00	9963.00	3340	20240201	-11.53	2830	20240909	4.42	3340	-11.53	20240201	2830	4.42	20240909	3340	-11.53	20240201	2830	4.42	20240909	0.50	N	009580	2500	1559 억	836048	N	N	0	N	N
43	20240923	150243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2950	-35	5	-1.17	51263085	17296	69.70	2995	3000	2940	3880	2090	2985	2963.87	1.34	-9403	3031	3007	2966	2942	2901	3020	2955	1559	895	2500	2140	5	1	62368324	1840	-8.36	0.30	12	0.03	-353.00	9963.00	3340	20240201	-11.68	2830	20240909	4.24	3340	-11.68	20240201	2830	4.24	20240909	3340	-11.68	20240201	2830	4.24	20240909	0.50	N	009580	2500	1559 억	836048	N	N	0	N	N
44	20240923	140244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2945	-40	5	-1.34	42949665	14474	58.33	2995	3000	2945	3880	2090	2985	2967.37	1.34	-8283	3031	3007	2966	2942	2901	3020	2955	1559	895	2500	2140	5	1	62368324	1837	-8.34	0.30	12	0.02	-353.00	9963.00	3340	20240201	-11.83	2830	20240909	4.06	3340	-11.83	20240201	2830	4.06	20240909	3340	-11.83	20240201	2830	4.06	20240909	0.50	N	009580	2500	1559 억	836048	N	N	0	N	N
45	20240923	130243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2960	-25	5	-0.84	33629320	11312	45.59	2995	3000	2950	3880	2090	2985	2972.89	1.34	-6995	3031	3007	2966	2942	2901	3020	2955	1559	895	2500	2140	5	1	62368324	1846	-8.39	0.30	12	0.02	-353.00	9963.00	3340	20240201	-11.38	2830	20240909	4.59	3340	-11.38	20240201	2830	4.59	20240909	3340	-11.38	20240201	2830	4.59	20240909	0.50	N	009580	2500	1559 억	836048	N	N	0	N	N
46	20240923	120243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	-30	5	-1.01	24583565	8258	33.28	2995	3000	2955	3880	2090	2985	2976.94	1.34	-5177	3031	3007	2966	2942	2901	3020	2955	1559	895	2500	2140	5	1	62368324	1843	-8.37	0.30	12	0.01	-353.00	9963.00	3340	20240201	-11.53	2830	20240909	4.42	3340	-11.53	20240201	2830	4.42	20240909	3340	-11.53	20240201	2830	4.42	20240909	0.50	N	009580	2500	1559 억	836048	N	N	0	N	N
47	20240923	110243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2985	0	3	0.00	19679590	6602	26.61	2995	3000	2970	3880	2090	2985	2980.85	1.34	-4560	3031	3007	2966	2942	2901	3020	2955	1559	895	2500	2140	5	1	62368324	1862	-8.46	0.30	12	0.01	-353.00	9963.00	3340	20240201	-10.63	2830	20240909	5.48	3340	-10.63	20240201	2830	5.48	20240909	3340	-10.63	20240201	2830	5.48	20240909	0.50	N	009580	2500	1559 억	836048	N	N	0	N	N
48	20240923	100243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2975	-10	5	-0.34	8941265	3001	12.09	2995	3000	2970	3880	2090	2985	2979.43	1.34	-1853	3031	3007	2966	2942	2901	3020	2955	1559	895	2500	2140	5	1	62368324	1855	-8.43	0.30	12	0.00	-353.00	9963.00	3340	20240201	-10.93	2830	20240909	5.12	3340	-10.93	20240201	2830	5.12	20240909	3340	-10.93	20240201	2830	5.12	20240909	0.50	N	009580	2500	1559 억	836048	N	N	0	N	N
49	20240923	090243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2970	-15	5	-0.50	1065565	356	1.43	2995	3000	2970	3880	2090	2985	2993.16	1.34	-20	3031	3007	2966	2942	2901	3020	2955	1559	895	2500	2140	5	1	62368324	1852	-8.41	0.30	12	0.00	-353.00	9963.00	3340	20240201	-11.08	2830	20240909	4.95	3340	-11.08	20240201	2830	4.95	20240909	3340	-11.08	20240201	2830	4.95	20240909	0.50	N	009580	2500	1559 억	836048	N	N	0	N	N
50	20240913	160233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2920	5	2	0.17	47339515	16226	37.62	2935	2940	2905	3785	2045	2915	2917.51	1.33	1835	2951	2932	2901	2882	2851	2942	2892	1559	870	2500	2090	5	1	62368324	1821	-8.27	0.29	12	0.03	-353.00	9963.00	3340	20240201	-12.57	2830	20240909	3.18	3340	-12.57	20240201	2830	3.18	20240909	3340	-12.57	20240201	2830	3.18	20240909	0.54	N	009580	2500	1559 억	832366	N	N	4	N	N
51	20240913	150236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2930	15	2	0.51	41898795	14364	33.30	2935	2940	2905	3785	2045	2915	2916.93	1.33	2935	2951	2932	2901	2882	2851	2942	2892	1559	870	2500	2090	5	1	62368324	1827	-8.30	0.29	12	0.02	-353.00	9963.00	3340	20240201	-12.28	2830	20240909	3.53	3340	-12.28	20240201	2830	3.53	20240909	3340	-12.28	20240201	2830	3.53	20240909	0.54	N	009580	2500	1559 억	832366	N	N	4	N	N
52	20240913	140236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2915	0	3	0.00	29206160	10010	23.21	2935	2940	2905	3785	2045	2915	2917.70	1.33	918	2951	2932	2901	2882	2851	2942	2892	1559	870	2500	2090	5	1	62368324	1818	-8.26	0.29	12	0.02	-353.00	9963.00	3340	20240201	-12.72	2830	20240909	3.00	3340	-12.72	20240201	2830	3.00	20240909	3340	-12.72	20240201	2830	3.00	20240909	0.54	N	009580	2500	1559 억	832366	N	N	4	N	N
53	20240913	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	10	2	0.34	11250105	3858	8.94	2935	2940	2905	3785	2045	2915	2916.05	1.33	-81	2951	2932	2901	2882	2851	2942	2892	1559	870	2500	2090	5	1	62368324	1824	-8.29	0.29	12	0.01	-353.00	9963.00	3340	20240201	-12.43	2830	20240909	3.36	3340	-12.43	20240201	2830	3.36	20240909	3340	-12.43	20240201	2830	3.36	20240909	0.54	N	009580	2500	1559 억	832366	N	N	4	N	N
54	20240913	120235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2910	-5	5	-0.17	9713520	3332	7.72	2935	2940	2905	3785	2045	2915	2915.22	1.33	-84	2951	2932	2901	2882	2851	2942	2892	1559	870	2500	2090	5	1	62368324	1815	-8.24	0.29	12	0.01	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.54	N	009580	2500	1559 억	832366	N	N	4	N	N
55	20240913	110235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	-10	5	-0.34	9663970	3315	7.68	2935	2940	2905	3785	2045	2915	2915.22	1.33	-81	2951	2932	2901	2882	2851	2942	2892	1559	870	2500	2090	5	1	62368324	1812	-8.23	0.29	12	0.01	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.54	N	009580	2500	1559 억	832366	N	N	4	N	N
56	20240913	100236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2915	0	3	0.00	8145230	2794	6.48	2935	2940	2905	3785	2045	2915	2915.26	1.33	-42	2951	2932	2901	2882	2851	2942	2892	1559	870	2500	2090	5	1	62368324	1818	-8.26	0.29	12	0.00	-353.00	9963.00	3340	20240201	-12.72	2830	20240909	3.00	3340	-12.72	20240201	2830	3.00	20240909	3340	-12.72	20240201	2830	3.00	20240909	0.54	N	009580	2500	1559 억	832366	N	N	4	N	N
57	20240913	090235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2935	20	2	0.69	1267490	432	1.00	2935	2940	2910	3785	2045	2915	2934.00	1.33	-78	2951	2932	2901	2882	2851	2942	2892	1559	870	2500	2090	5	1	62368324	1831	-8.31	0.29	12	0.00	-353.00	9963.00	3340	20240201	-12.13	2830	20240909	3.71	3340	-12.13	20240201	2830	3.71	20240909	3340	-12.13	20240201	2830	3.71	20240909	0.54	N	009580	2500	1559 억	832366	N	N	4	N	N
58	20240912	160234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2915	20	2	0.69	124256530	42976	104.38	2900	2920	2870	3760	2030	2895	2891.30	1.34	984	2955	2925	2895	2865	2835	2940	2880	1559	865	2500	2080	5	1	62368324	1818	-8.26	0.29	12	0.07	-353.00	9963.00	3340	20240201	-12.72	2830	20240909	3.00	3340	-12.72	20240201	2830	3.00	20240909	3340	-12.72	20240201	2830	3.00	20240909	0.54	N	009580	2500	1559 억	834242	N	N	4	N	N
59	20240912	150233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2910	15	2	0.52	120688620	41752	101.41	2900	2920	2870	3760	2030	2895	2890.61	1.34	1828	2955	2925	2895	2865	2835	2940	2880	1559	865	2500	2080	5	1	62368324	1815	-8.24	0.29	12	0.07	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.54	N	009580	2500	1559 억	834242	N	N	0	N	N
60	20240912	140234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	10	2	0.35	118637805	41047	99.69	2900	2920	2870	3760	2030	2895	2890.29	1.34	1831	2955	2925	2895	2865	2835	2940	2880	1559	865	2500	2080	5	1	62368324	1812	-8.23	0.29	12	0.07	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.54	N	009580	2500	1559 억	834242	N	N	0	N	N
61	20240912	130232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	0	3	0.00	114396315	39582	96.14	2900	2920	2870	3760	2030	2895	2890.11	1.34	2096	2955	2925	2895	2865	2835	2940	2880	1559	865	2500	2080	5	1	62368324	1806	-8.20	0.29	12	0.06	-353.00	9963.00	3340	20240201	-13.32	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.54	N	009580	2500	1559 억	834242	N	N	0	N	N
62	20240912	120232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2910	15	2	0.52	13246280	4563	11.08	2900	2920	2890	3760	2030	2895	2902.98	1.34	-963	2955	2925	2895	2865	2835	2940	2880	1559	865	2500	2080	5	1	62368324	1815	-8.24	0.29	12	0.01	-353.00	9963.00	3340	20240201	-12.87	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.54	N	009580	2500	1559 억	834242	N	N	0	N	N
63	20240912	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	5	2	0.17	7776185	2684	6.52	2900	2905	2890	3760	2030	2895	2897.24	1.34	-649	2955	2925	2895	2865	2835	2940	2880	1559	865	2500	2080	5	1	62368324	1809	-8.22	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.17	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.54	N	009580	2500	1559 억	834242	N	N	0	N	N
64	20240912	100234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	10	2	0.35	5762050	1989	4.83	2900	2905	2890	3760	2030	2895	2896.96	1.34	-136	2955	2925	2895	2865	2835	2940	2880	1559	865	2500	2080	5	1	62368324	1812	-8.23	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.02	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.54	N	009580	2500	1559 억	834242	N	N	0	N	N
65	20240912	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	5	2	0.17	34800	12	0.03	2900	2900	2900	3760	2030	2895	2900.00	1.34	-6	2955	2925	2895	2865	2835	2940	2880	1559	865	2500	2080	5	1	62368324	1809	-8.22	0.29	12	0.00	-353.00	9963.00	3340	20240201	-13.17	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.54	N	009580	2500	1559 억	834242	N	N	0	N	N
66	20240911	160231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	-15	5	-0.52	118745530	41157	163.72	2885	2925	2865	3780	2040	2910	2885.18	1.33	5439	2973	2941	2908	2876	2843	2925	2860	1559	870	2500	2090	5	1	62368324	1806	-8.20	0.29	12	0.07	-353.00	9963.00	3350	20230905	-13.58	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.55	N	009580	2500	1559 억	827248	N	N	0	N	N
67	20240911	150231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	-15	5	-0.52	58304565	20116	80.02	2885	2925	2885	3780	2040	2910	2898.42	1.33	-3217	2973	2941	2908	2876	2843	2925	2860	1559	870	2500	2090	5	1	62368324	1806	-8.20	0.29	12	0.03	-353.00	9963.00	3350	20230905	-13.58	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.55	N	009580	2500	1559 억	827248	N	N	0	N	N
68	20240911	140233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-10	5	-0.34	28769360	9933	39.51	2885	2925	2885	3780	2040	2910	2896.34	1.33	-2084	2973	2941	2908	2876	2843	2925	2860	1559	870	2500	2090	5	1	62368324	1809	-8.22	0.29	12	0.02	-353.00	9963.00	3350	20230905	-13.43	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.55	N	009580	2500	1559 억	827248	N	N	0	N	N
69	20240911	130230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	-5	5	-0.17	21646765	7478	29.75	2885	2925	2885	3780	2040	2910	2894.73	1.33	-2080	2973	2941	2908	2876	2843	2925	2860	1559	870	2500	2090	5	1	62368324	1812	-8.23	0.29	12	0.01	-353.00	9963.00	3350	20230905	-13.28	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.55	N	009580	2500	1559 억	827248	N	N	0	N	N
70	20240911	120235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-10	5	-0.34	19959805	6897	27.44	2885	2925	2885	3780	2040	2910	2893.98	1.33	-1962	2973	2941	2908	2876	2843	2925	2860	1559	870	2500	2090	5	1	62368324	1809	-8.22	0.29	12	0.01	-353.00	9963.00	3350	20230905	-13.43	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.55	N	009580	2500	1559 억	827248	N	N	0	N	N
71	20240911	110229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-10	5	-0.34	15913210	5497	21.87	2885	2925	2885	3780	2040	2910	2894.89	1.33	-1976	2973	2941	2908	2876	2843	2925	2860	1559	870	2500	2090	5	1	62368324	1809	-8.22	0.29	12	0.01	-353.00	9963.00	3350	20230905	-13.43	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.55	N	009580	2500	1559 억	827248	N	N	0	N	N
72	20240911	100230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	-15	5	-0.52	10227370	3534	14.06	2885	2925	2885	3780	2040	2910	2893.99	1.33	-374	2973	2941	2908	2876	2843	2925	2860	1559	870	2500	2090	5	1	62368324	1806	-8.20	0.29	12	0.01	-353.00	9963.00	3350	20230905	-13.58	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.55	N	009580	2500	1559 억	827248	N	N	0	N	N
73	20240911	090232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	-25	5	-0.86	865500	300	1.19	2885	2885	2885	3780	2040	2910	2885.00	1.33	-60	2973	2941	2908	2876	2843	2925	2860	1559	870	2500	2090	5	1	62368324	1799	-8.17	0.29	12	0.00	-353.00	9963.00	3350	20230905	-13.88	2830	20240909	1.94	3340	-13.62	20240201	2830	1.94	20240909	3340	-13.62	20240201	2830	1.94	20240909	0.55	N	009580	2500	1559 억	827248	N	N	0	N	N
74	20240910	160231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2910	20	2	0.69	72723275	25127	102.27	2940	2940	2875	3755	2025	2890	2894.23	1.33	-1434	2990	2940	2885	2835	2780	2965	2860	1559	865	2500	2080	5	1	62368324	1815	-8.24	0.29	12	0.04	-353.00	9963.00	3350	20230905	-13.13	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.55	N	009580	2500	1559 억	828819	N	N	0	N	N
75	20240910	150233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	5	2	0.17	67971465	23491	95.61	2940	2940	2875	3755	2025	2890	2893.51	1.33	-1117	2990	2940	2885	2835	2780	2965	2860	1559	865	2500	2080	5	1	62368324	1806	-8.20	0.29	12	0.04	-353.00	9963.00	3350	20230905	-13.58	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.55	N	009580	2500	1559 억	828819	N	N	0	N	N
76	20240910	140231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	5	2	0.17	63583815	21974	89.43	2940	2940	2875	3755	2025	2890	2893.59	1.33	-1154	2990	2940	2885	2835	2780	2965	2860	1559	865	2500	2080	5	1	62368324	1806	-8.20	0.29	12	0.04	-353.00	9963.00	3350	20230905	-13.58	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.55	N	009580	2500	1559 억	828819	N	N	0	N	N
77	20240910	130231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2915	25	2	0.87	48540345	16786	68.32	2940	2940	2875	3755	2025	2890	2891.72	1.33	-321	2990	2940	2885	2835	2780	2965	2860	1559	865	2500	2080	5	1	62368324	1818	-8.26	0.29	12	0.03	-353.00	9963.00	3350	20230905	-12.99	2830	20240909	3.00	3340	-12.72	20240201	2830	3.00	20240909	3340	-12.72	20240201	2830	3.00	20240909	0.55	N	009580	2500	1559 억	828819	N	N	0	N	N
78	20240910	120230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	15	2	0.52	47741460	16511	67.20	2940	2940	2875	3755	2025	2890	2891.49	1.33	-223	2990	2940	2885	2835	2780	2965	2860	1559	865	2500	2080	5	1	62368324	1812	-8.23	0.29	12	0.03	-353.00	9963.00	3350	20230905	-13.28	2830	20240909	2.65	3340	-13.02	20240201	2830	2.65	20240909	3340	-13.02	20240201	2830	2.65	20240909	0.55	N	009580	2500	1559 억	828819	N	N	0	N	N
79	20240910	110230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	10	2	0.35	41471985	14348	58.40	2940	2940	2875	3755	2025	2890	2890.44	1.33	837	2990	2940	2885	2835	2780	2965	2860	1559	865	2500	2080	5	1	62368324	1809	-8.22	0.29	12	0.02	-353.00	9963.00	3350	20230905	-13.43	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.55	N	009580	2500	1559 억	828819	N	N	0	N	N
80	20240910	100231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	35	2	1.21	13692660	4718	19.20	2940	2940	2885	3755	2025	2890	2902.22	1.33	-1232	2990	2940	2885	2835	2780	2965	2860	1559	865	2500	2080	5	1	62368324	1824	-8.29	0.29	12	0.01	-353.00	9963.00	3350	20230905	-12.69	2830	20240909	3.36	3340	-12.43	20240201	2830	3.36	20240909	3340	-12.43	20240201	2830	3.36	20240909	0.55	N	009580	2500	1559 억	828819	N	N	0	N	N
81	20240910	090230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2920	30	2	1.04	1820700	621	2.53	2940	2940	2920	3755	2025	2890	2931.88	1.33	-509	2990	2940	2885	2835	2780	2965	2860	1559	865	2500	2080	5	1	62368324	1821	-8.27	0.29	12	0.00	-353.00	9963.00	3350	20230905	-12.84	2830	20240909	3.18	3340	-12.57	20240201	2830	3.18	20240909	3340	-12.57	20240201	2830	3.18	20240909	0.55	N	009580	2500	1559 억	828819	N	N	0	N	N
82	20240909	160228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2890	-10	5	-0.34	70643685	24570	44.67	2855	2935	2830	3770	2030	2900	2875.20	1.33	1104	3036	2967	2911	2842	2786	2962	2837	1559	870	2500	2080	5	1	62368324	1802	-8.19	0.29	12	0.04	-353.00	9963.00	3380	20230901	-14.50	2830	20240909	2.12	3340	-13.47	20240201	2830	2.12	20240909	3340	-13.47	20240201	2830	2.12	20240909	0.56	N	009580	2500	1559 억	828367	N	N	0	N	N
83	20240909	150228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2910	10	2	0.34	60197600	20969	38.12	2855	2935	2830	3770	2030	2900	2870.79	1.33	1249	3036	2967	2911	2842	2786	2962	2837	1559	870	2500	2080	5	1	62368324	1815	-8.24	0.29	12	0.03	-353.00	9963.00	3380	20230901	-13.91	2830	20240909	2.83	3340	-12.87	20240201	2830	2.83	20240909	3340	-12.87	20240201	2830	2.83	20240909	0.56	N	009580	2500	1559 억	828367	N	N	0	N	N
84	20240909	140229	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2925	25	2	0.86	58809380	20492	37.26	2855	2935	2830	3770	2030	2900	2869.87	1.33	880	3036	2967	2911	2842	2786	2962	2837	1559	870	2500	2080	5	1	62368324	1824	-8.29	0.29	12	0.03	-353.00	9963.00	3380	20230901	-13.46	2830	20240909	3.36	3340	-12.43	20240201	2830	3.36	20240909	3340	-12.43	20240201	2830	3.36	20240909	0.56	N	009580	2500	1559 억	828367	N	N	0	N	N
85	20240909	130228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2900	0	3	0.00	50671385	17695	32.17	2855	2900	2830	3770	2030	2900	2863.60	1.33	2112	3036	2967	2911	2842	2786	2962	2837	1559	870	2500	2080	5	1	62368324	1809	-8.22	0.29	12	0.03	-353.00	9963.00	3380	20230901	-14.20	2830	20240909	2.47	3340	-13.17	20240201	2830	2.47	20240909	3340	-13.17	20240201	2830	2.47	20240909	0.56	N	009580	2500	1559 억	828367	N	N	0	N	N
86	20240909	120228	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2895	-5	5	-0.17	48670155	17004	30.91	2855	2900	2830	3770	2030	2900	2862.28	1.33	2137	3036	2967	2911	2842	2786	2962	2837	1559	870	2500	2080	5	1	62368324	1806	-8.20	0.29	12	0.03	-353.00	9963.00	3380	20230901	-14.35	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.56	N	009580	2500	1559 억	828367	N	N	0	N	N
87	20240909	110227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2895	-5	5	-0.17	47597980	16634	30.24	2855	2895	2830	3770	2030	2900	2861.49	1.33	1997	3036	2967	2911	2842	2786	2962	2837	1559	870	2500	2080	5	1	62368324	1806	-8.20	0.29	12	0.03	-353.00	9963.00	3380	20230901	-14.35	2830	20240909	2.30	3340	-13.32	20240201	2830	2.30	20240909	3340	-13.32	20240201	2830	2.30	20240909	0.56	N	009580	2500	1559 억	828367	N	N	0	N	N
88	20240909	100230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2875	-25	5	-0.86	41670580	14576	26.50	2855	2885	2830	3770	2030	2900	2858.85	1.33	1265	3036	2967	2911	2842	2786	2962	2837	1559	870	2500	2080	5	1	62368324	1793	-8.14	0.29	12	0.02	-353.00	9963.00	3380	20230901	-14.94	2830	20240909	1.59	3340	-13.92	20240201	2830	1.59	20240909	3340	-13.92	20240201	2830	1.59	20240909	0.56	N	009580	2500	1559 억	828367	N	N	0	N	N
89	20240909	090227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2855	-45	5	-1.55	1364690	478	0.87	2855	2855	2855	3770	2030	2900	2855.00	1.33	-34	3036	2967	2911	2842	2786	2962	2837	1559	870	2500	2080	5	1	62368324	1781	-8.09	0.29	12	0.00	-353.00	9963.00	3380	20230901	-15.53	2840	20240805	0.53	3340	-14.52	20240201	2840	0.53	20240805	3340	-14.52	20240201	2840	0.53	20240805	0.56	N	009580	2500	1559 억	828367	N	N	0	N	N
90	20240906	160226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-25	5	-0.85	158616060	55004	151.39	2900	2980	2855	3800	2050	2925	2883.72	1.34	-8388	3035	2980	2945	2890	2855	2962	2872	1559	875	2500	2100	5	1	62368324	1809	-8.22	0.29	12	0.09	-353.00	9963.00	3400	20230831	-14.71	2840	20240805	2.11	3340	-13.17	20240201	2840	2.11	20240805	3340	-13.17	20240201	2840	2.11	20240805	0.57	N	009580	2500	1559 억	836977	N	N	0	N	N
91	20240906	150229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-25	5	-0.85	155832345	54043	148.74	2900	2980	2855	3800	2050	2925	2883.49	1.34	-8577	3035	2980	2945	2890	2855	2962	2872	1559	875	2500	2100	5	1	62368324	1809	-8.22	0.29	12	0.09	-353.00	9963.00	3400	20230831	-14.71	2840	20240805	2.11	3340	-13.17	20240201	2840	2.11	20240805	3340	-13.17	20240201	2840	2.11	20240805	0.57	N	009580	2500	1559 억	836977	N	N	0	N	N
92	20240906	140230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	-35	5	-1.20	134527770	46657	128.41	2900	2980	2855	3800	2050	2925	2883.34	1.34	-9166	3035	2980	2945	2890	2855	2962	2872	1559	875	2500	2100	5	1	62368324	1802	-8.19	0.29	12	0.07	-353.00	9963.00	3400	20230831	-15.00	2840	20240805	1.76	3340	-13.47	20240201	2840	1.76	20240805	3340	-13.47	20240201	2840	1.76	20240805	0.57	N	009580	2500	1559 억	836977	N	N	0	N	N
93	20240906	130226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-25	5	-0.85	131025490	45446	125.08	2900	2980	2855	3800	2050	2925	2883.10	1.34	-8121	3035	2980	2945	2890	2855	2962	2872	1559	875	2500	2100	5	1	62368324	1809	-8.22	0.29	12	0.07	-353.00	9963.00	3400	20230831	-14.71	2840	20240805	2.11	3340	-13.17	20240201	2840	2.11	20240805	3340	-13.17	20240201	2840	2.11	20240805	0.57	N	009580	2500	1559 억	836977	N	N	0	N	N
94	20240906	120229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	-45	5	-1.54	128347230	44518	122.53	2900	2980	2855	3800	2050	2925	2883.04	1.34	-8139	3035	2980	2945	2890	2855	2962	2872	1559	875	2500	2100	5	1	62368324	1796	-8.16	0.29	12	0.07	-353.00	9963.00	3400	20230831	-15.29	2840	20240805	1.41	3340	-13.77	20240201	2840	1.41	20240805	3340	-13.77	20240201	2840	1.41	20240805	0.57	N	009580	2500	1559 억	836977	N	N	0	N	N
95	20240906	110230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	-40	5	-1.37	110360245	38285	105.37	2900	2980	2855	3800	2050	2925	2882.60	1.34	-6593	3035	2980	2945	2890	2855	2962	2872	1559	875	2500	2100	5	1	62368324	1799	-8.17	0.29	12	0.06	-353.00	9963.00	3400	20230831	-15.15	2840	20240805	1.58	3340	-13.62	20240201	2840	1.58	20240805	3340	-13.62	20240201	2840	1.58	20240805	0.57	N	009580	2500	1559 억	836977	N	N	0	N	N
96	20240906	100226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	-35	5	-1.20	64472545	22287	61.34	2900	2980	2870	3800	2050	2925	2892.83	1.34	-5205	3035	2980	2945	2890	2855	2962	2872	1559	875	2500	2100	5	1	62368324	1802	-8.19	0.29	12	0.04	-353.00	9963.00	3400	20230831	-15.00	2840	20240805	1.76	3340	-13.47	20240201	2840	1.76	20240805	3340	-13.47	20240201	2840	1.76	20240805	0.57	N	009580	2500	1559 억	836977	N	N	0	N	N
97	20240906	090229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2950	25	2	0.85	6506495	2240	6.17	2900	2980	2900	3800	2050	2925	2904.69	1.34	-277	3035	2980	2945	2890	2855	2962	2872	1559	875	2500	2100	5	1	62368324	1840	-8.36	0.30	12	0.00	-353.00	9963.00	3400	20230831	-13.24	2840	20240805	3.87	3340	-11.68	20240201	2840	3.87	20240805	3340	-11.68	20240201	2840	3.87	20240805	0.57	N	009580	2500	1559 억	836977	N	N	0	N	N
98	20240905	160225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	-20	5	-0.68	106710610	36333	43.04	2970	3000	2910	3825	2065	2945	2937.02	1.35	-10439	3055	3000	2970	2915	2885	2985	2900	1559	880	2500	2120	5	1	62368324	1824	-8.29	0.29	12	0.06	-353.00	9963.00	3400	20230831	-13.97	2840	20240805	2.99	3340	-12.43	20240201	2840	2.99	20240805	3350	-12.69	20230905	2840	2.99	20240805	0.57	N	009580	2500	1559 억	842792	N	N	2	N	N
99	20240905	150229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	-20	5	-0.68	97950265	33329	39.48	2970	3000	2915	3825	2065	2945	2938.89	1.35	-10352	3055	3000	2970	2915	2885	2985	2900	1559	880	2500	2120	5	1	62368324	1824	-8.29	0.29	12	0.05	-353.00	9963.00	3400	20230831	-13.97	2840	20240805	2.99	3340	-12.43	20240201	2840	2.99	20240805	3350	-12.69	20230905	2840	2.99	20240805	0.57	N	009580	2500	1559 억	842792	N	N	2	N	N
100	20240905	140227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	-20	5	-0.68	75442550	25619	30.35	2970	3000	2915	3825	2065	2945	2944.79	1.35	-9433	3055	3000	2970	2915	2885	2985	2900	1559	880	2500	2120	5	1	62368324	1824	-8.29	0.29	12	0.04	-353.00	9963.00	3400	20230831	-13.97	2840	20240805	2.99	3340	-12.43	20240201	2840	2.99	20240805	3350	-12.69	20230905	2840	2.99	20240805	0.57	N	009580	2500	1559 억	842792	N	N	2	N	N
101	20240905	130228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	-20	5	-0.68	65526365	22226	26.33	2970	3000	2925	3825	2065	2945	2948.19	1.35	-8114	3055	3000	2970	2915	2885	2985	2900	1559	880	2500	2120	5	1	62368324	1824	-8.29	0.29	12	0.04	-353.00	9963.00	3400	20230831	-13.97	2840	20240805	2.99	3340	-12.43	20240201	2840	2.99	20240805	3350	-12.69	20230905	2840	2.99	20240805	0.57	N	009580	2500	1559 억	842792	N	N	2	N	N
102	20240905	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2940	-5	5	-0.17	42706975	14443	17.11	2970	3000	2940	3825	2065	2945	2956.93	1.35	-4913	3055	3000	2970	2915	2885	2985	2900	1559	880	2500	2120	5	1	62368324	1834	-8.33	0.30	12	0.02	-353.00	9963.00	3400	20230831	-13.53	2840	20240805	3.52	3340	-11.98	20240201	2840	3.52	20240805	3350	-12.24	20230905	2840	3.52	20240805	0.57	N	009580	2500	1559 억	842792	N	N	2	N	N
103	20240905	110227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	10	2	0.34	20742210	6991	8.28	2970	3000	2950	3825	2065	2945	2966.99	1.35	-3673	3055	3000	2970	2915	2885	2985	2900	1559	880	2500	2120	5	1	62368324	1843	-8.37	0.30	12	0.01	-353.00	9963.00	3400	20230831	-13.09	2840	20240805	4.05	3340	-11.53	20240201	2840	4.05	20240805	3350	-11.79	20230905	2840	4.05	20240805	0.57	N	009580	2500	1559 억	842792	N	N	2	N	N
104	20240905	100226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2970	25	2	0.85	17271640	5819	6.89	2970	3000	2950	3825	2065	2945	2968.15	1.35	-2742	3055	3000	2970	2915	2885	2985	2900	1559	880	2500	2120	5	1	62368324	1852	-8.41	0.30	12	0.01	-353.00	9963.00	3400	20230831	-12.65	2840	20240805	4.58	3340	-11.08	20240201	2840	4.58	20240805	3350	-11.34	20230905	2840	4.58	20240805	0.57	N	009580	2500	1559 억	842792	N	N	2	N	N
105	20240905	090228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2965	20	2	0.68	863195	291	0.34	2970	2970	2965	3825	2065	2945	2966.31	1.35	-202	3055	3000	2970	2915	2885	2985	2900	1559	880	2500	2120	5	1	62368324	1849	-8.40	0.30	12	0.00	-353.00	9963.00	3400	20230831	-12.79	2840	20240805	4.40	3340	-11.23	20240201	2840	4.40	20240805	3350	-11.49	20230905	2840	4.40	20240805	0.57	N	009580	2500	1559 억	842792	N	N	2	N	N
106	20240904	160223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2945	-65	5	-2.16	250153825	84424	409.83	2980	3025	2940	3910	2110	3010	2963.07	1.38	-16958	3063	3036	3018	2991	2973	3027	2982	1559	900	2500	2160	5	1	62368324	1837	-8.34	0.30	12	0.14	-353.00	9963.00	3400	20230831	-13.38	2840	20240805	3.70	3340	-11.83	20240201	2840	3.70	20240805	3350	-12.09	20230905	2840	3.70	20240805	0.58	N	009580	2500	1559 억	858170	N	N	2	N	N
107	20240904	150226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2950	-60	5	-1.99	241296365	81417	395.23	2980	3025	2940	3910	2110	3010	2963.71	1.38	-14831	3063	3036	3018	2991	2973	3027	2982	1559	900	2500	2160	5	1	62368324	1840	-8.36	0.30	12	0.13	-353.00	9963.00	3400	20230831	-13.24	2840	20240805	3.87	3340	-11.68	20240201	2840	3.87	20240805	3350	-11.94	20230905	2840	3.87	20240805	0.58	N	009580	2500	1559 억	858170	N	N	13	N	N
108	20240904	140226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	-55	5	-1.83	207954425	70100	340.29	2980	3025	2945	3910	2110	3010	2966.54	1.38	-12484	3063	3036	3018	2991	2973	3027	2982	1559	900	2500	2160	5	1	62368324	1843	-8.37	0.30	12	0.11	-353.00	9963.00	3400	20230831	-13.09	2840	20240805	4.05	3340	-11.53	20240201	2840	4.05	20240805	3350	-11.79	20230905	2840	4.05	20240805	0.58	N	009580	2500	1559 억	858170	N	N	13	N	N
109	20240904	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2970	-40	5	-1.33	186780075	62928	305.48	2980	3025	2950	3910	2110	3010	2968.16	1.38	-12032	3063	3036	3018	2991	2973	3027	2982	1559	900	2500	2160	5	1	62368324	1852	-8.41	0.30	12	0.10	-353.00	9963.00	3400	20230831	-12.65	2840	20240805	4.58	3340	-11.08	20240201	2840	4.58	20240805	3350	-11.34	20230905	2840	4.58	20240805	0.58	N	009580	2500	1559 억	858170	N	N	13	N	N
110	20240904	120224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2985	-25	5	-0.83	107641435	36203	175.74	2980	3025	2965	3910	2110	3010	2973.27	1.38	-11031	3063	3036	3018	2991	2973	3027	2982	1559	900	2500	2160	5	1	62368324	1862	-8.46	0.30	12	0.06	-353.00	9963.00	3400	20230831	-12.21	2840	20240805	5.11	3340	-10.63	20240201	2840	5.11	20240805	3350	-10.90	20230905	2840	5.11	20240805	0.58	N	009580	2500	1559 억	858170	N	N	13	N	N
111	20240904	110225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2980	-30	5	-1.00	100410495	33779	163.98	2980	3025	2965	3910	2110	3010	2972.57	1.38	-9128	3063	3036	3018	2991	2973	3027	2982	1559	900	2500	2160	5	1	62368324	1859	-8.44	0.30	12	0.05	-353.00	9963.00	3400	20230831	-12.35	2840	20240805	4.93	3340	-10.78	20240201	2840	4.93	20240805	3350	-11.04	20230905	2840	4.93	20240805	0.58	N	009580	2500	1559 억	858170	N	N	13	N	N
112	20240904	100226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2975	-35	5	-1.16	79474890	26728	129.75	2980	3025	2965	3910	2110	3010	2973.47	1.38	-5518	3063	3036	3018	2991	2973	3027	2982	1559	900	2500	2160	5	1	62368324	1855	-8.43	0.30	12	0.04	-353.00	9963.00	3400	20230831	-12.50	2840	20240805	4.75	3340	-10.93	20240201	2840	4.75	20240805	3350	-11.19	20230905	2840	4.75	20240805	0.58	N	009580	2500	1559 억	858170	N	N	13	N	N
113	20240904	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2975	-35	5	-1.16	4634485	1554	7.54	2980	3025	2975	3910	2110	3010	2982.29	1.38	196	3063	3036	3018	2991	2973	3027	2982	1559	900	2500	2160	5	1	62368324	1855	-8.43	0.30	12	0.00	-353.00	9963.00	3400	20230831	-12.50	2840	20240805	4.75	3340	-10.93	20240201	2840	4.75	20240805	3350	-11.19	20230905	2840	4.75	20240805	0.58	N	009580	2500	1559 억	858170	N	N	13	N	N
114	20240903	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3010	0	3	0.00	62078655	20600	95.18	3040	3045	3000	3910	2110	3010	3013.53	1.37	569	3056	3032	3021	2997	2986	3027	2992	1559	900	2500	2160	5	1	62368324	1877	-8.53	0.30	12	0.03	-353.00	9963.00	3400	20230831	-11.47	2840	20240805	5.99	3340	-9.88	20240201	2840	5.99	20240805	3350	-10.15	20230905	2840	5.99	20240805	0.58	N	009580	2500	1559 억	855758	N	N	13	N	N
115	20240903	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3015	5	2	0.17	55284720	18346	84.76	3040	3045	3000	3910	2110	3010	3013.45	1.37	2034	3056	3032	3021	2997	2986	3027	2992	1559	900	2500	2160	5	1	62368324	1880	-8.54	0.30	12	0.03	-353.00	9963.00	3400	20230831	-11.32	2840	20240805	6.16	3340	-9.73	20240201	2840	6.16	20240805	3350	-10.00	20230905	2840	6.16	20240805	0.58	N	009580	2500	1559 억	855758	N	N	3	N	N
116	20240903	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3025	15	2	0.50	48246665	16010	73.97	3040	3045	3000	3910	2110	3010	3013.53	1.37	1678	3056	3032	3021	2997	2986	3027	2992	1559	900	2500	2160	5	1	62368324	1887	-8.57	0.30	12	0.03	-353.00	9963.00	3400	20230831	-11.03	2840	20240805	6.51	3340	-9.43	20240201	2840	6.51	20240805	3350	-9.70	20230905	2840	6.51	20240805	0.58	N	009580	2500	1559 억	855758	N	N	3	N	N
117	20240903	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3015	5	2	0.17	36678610	12174	56.25	3040	3045	3000	3910	2110	3010	3012.86	1.37	1428	3056	3032	3021	2997	2986	3027	2992	1559	900	2500	2160	5	1	62368324	1880	-8.54	0.30	12	0.02	-353.00	9963.00	3400	20230831	-11.32	2840	20240805	6.16	3340	-9.73	20240201	2840	6.16	20240805	3350	-10.00	20230905	2840	6.16	20240805	0.58	N	009580	2500	1559 억	855758	N	N	3	N	N
118	20240903	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3025	15	2	0.50	32948860	10936	50.53	3040	3045	3000	3910	2110	3010	3012.88	1.37	1237	3056	3032	3021	2997	2986	3027	2992	1559	900	2500	2160	5	1	62368324	1887	-8.57	0.30	12	0.02	-353.00	9963.00	3400	20230831	-11.03	2840	20240805	6.51	3340	-9.43	20240201	2840	6.51	20240805	3350	-9.70	20230905	2840	6.51	20240805	0.58	N	009580	2500	1559 억	855758	N	N	3	N	N
119	20240903	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3030	20	2	0.66	25461430	8452	39.05	3040	3045	3000	3910	2110	3010	3012.47	1.37	911	3056	3032	3021	2997	2986	3027	2992	1559	900	2500	2160	5	1	62368324	1890	-8.58	0.30	12	0.01	-353.00	9963.00	3400	20230831	-10.88	2840	20240805	6.69	3340	-9.28	20240201	2840	6.69	20240805	3350	-9.55	20230905	2840	6.69	20240805	0.58	N	009580	2500	1559 억	855758	N	N	3	N	N
120	20240903	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3035	25	2	0.83	2901235	958	4.43	3040	3045	3015	3910	2110	3010	3028.43	1.37	-230	3056	3032	3021	2997	2986	3027	2992	1559	900	2500	2160	5	1	62368324	1893	-8.60	0.30	12	0.00	-353.00	9963.00	3400	20230831	-10.74	2840	20240805	6.87	3340	-9.13	20240201	2840	6.87	20240805	3350	-9.40	20230905	2840	6.87	20240805	0.58	N	009580	2500	1559 억	855758	N	N	3	N	N
121	20240903	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3040	30	2	1.00	547190	180	0.83	3040	3040	3030	3910	2110	3010	3039.94	1.37	-100	3056	3032	3021	2997	2986	3027	2992	1559	900	2500	2160	5	1	62368324	1896	-8.61	0.31	12	0.00	-353.00	9963.00	3400	20230831	-10.59	2840	20240805	7.04	3340	-8.98	20240201	2840	7.04	20240805	3350	-9.25	20230905	2840	7.04	20240805	0.58	N	009580	2500	1559 억	855758	N	N	3	N	N
122	20240902	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3010	-30	5	-0.99	64986630	21517	105.69	3045	3045	3010	3950	2130	3040	3020.25	1.37	-131	3090	3065	3045	3020	3000	3055	3010	1559	910	2500	2180	5	1	62368324	1877	-8.53	0.30	12	0.03	-353.00	9963.00	3400	20230831	-11.47	2840	20240805	5.99	3340	-9.88	20240201	2840	5.99	20240805	3350	-10.15	20230905	2840	5.99	20240805	0.60	N	009580	2500	1559 억	855889	N	N	3	N	N
123	20240902	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3030	-10	5	-0.33	49996160	16544	81.27	3045	3045	3015	3950	2130	3040	3022.01	1.37	26	3090	3065	3045	3020	3000	3055	3010	1559	910	2500	2180	5	1	62368324	1890	-8.58	0.30	12	0.03	-353.00	9963.00	3400	20230831	-10.88	2840	20240805	6.69	3340	-9.28	20240201	2840	6.69	20240805	3350	-9.55	20230905	2840	6.69	20240805	0.60	N	009580	2500	1559 억	855889	N	N	4	N	N
124	20240902	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3020	-20	5	-0.66	44944775	14870	73.04	3045	3045	3015	3950	2130	3040	3022.51	1.37	60	3090	3065	3045	3020	3000	3055	3010	1559	910	2500	2180	5	1	62368324	1884	-8.56	0.30	12	0.02	-353.00	9963.00	3400	20230831	-11.18	2840	20240805	6.34	3340	-9.58	20240201	2840	6.34	20240805	3350	-9.85	20230905	2840	6.34	20240805	0.60	N	009580	2500	1559 억	855889	N	N	4	N	N
125	20240902	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3020	-20	5	-0.66	37132645	12285	60.34	3045	3045	3015	3950	2130	3040	3022.60	1.37	763	3090	3065	3045	3020	3000	3055	3010	1559	910	2500	2180	5	1	62368324	1884	-8.56	0.30	12	0.02	-353.00	9963.00	3400	20230831	-11.18	2840	20240805	6.34	3340	-9.58	20240201	2840	6.34	20240805	3350	-9.85	20230905	2840	6.34	20240805	0.60	N	009580	2500	1559 억	855889	N	N	4	N	N
126	20240902	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3020	-20	5	-0.66	35389490	11708	57.51	3045	3045	3015	3950	2130	3040	3022.68	1.37	867	3090	3065	3045	3020	3000	3055	3010	1559	910	2500	2180	5	1	62368324	1884	-8.56	0.30	12	0.02	-353.00	9963.00	3400	20230831	-11.18	2840	20240805	6.34	3340	-9.58	20240201	2840	6.34	20240805	3350	-9.85	20230905	2840	6.34	20240805	0.60	N	009580	2500	1559 억	855889	N	N	4	N	N
127	20240902	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3025	-15	5	-0.49	23148375	7651	37.58	3045	3045	3015	3950	2130	3040	3025.54	1.37	1086	3090	3065	3045	3020	3000	3055	3010	1559	910	2500	2180	5	1	62368324	1887	-8.57	0.30	12	0.01	-353.00	9963.00	3400	20230831	-11.03	2840	20240805	6.51	3340	-9.43	20240201	2840	6.51	20240805	3350	-9.70	20230905	2840	6.51	20240805	0.60	N	009580	2500	1559 억	855889	N	N	4	N	N
128	20240902	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3020	-20	5	-0.66	17514495	5788	28.43	3045	3045	3015	3950	2130	3040	3026.00	1.37	900	3090	3065	3045	3020	3000	3055	3010	1559	910	2500	2180	5	1	62368324	1884	-8.56	0.30	12	0.01	-353.00	9963.00	3400	20230831	-11.18	2840	20240805	6.34	3340	-9.58	20240201	2840	6.34	20240805	3350	-9.85	20230905	2840	6.34	20240805	0.60	N	009580	2500	1559 억	855889	N	N	4	N	N
129	20240902	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3040	0	3	0.00	556835	183	0.90	3045	3045	3040	3950	2130	3040	3042.81	1.37	-10	3090	3065	3045	3020	3000	3055	3010	1559	910	2500	2180	5	1	62368324	1896	-8.61	0.31	12	0.00	-353.00	9963.00	3400	20230831	-10.59	2840	20240805	7.04	3340	-8.98	20240201	2840	7.04	20240805	3350	-9.25	20230905	2840	7.04	20240805	0.60	N	009580	2500	1559 억	855889	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History