KissMeData/004540/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	579	1	29.83	13171440545	5413915	24290.72	2320	2520	2270	2520	1359	1941	2432.87	0.28	-95897	1971	1955	1947	1931	1923	1952	1928	372	579	1000	1200	5	1	37240693	938	-3.07	0.45	12	14.54	-820.00	5628.00	3670	20240119	-31.34	1850	20241114	36.22	3670	-31.34	20240119	1850	36.22	20241114	3670	-31.34	20240119	1850	36.22	20241114	0.42	N	004540	1000	372 억	103883	N	N	2	N	N
3	20241129	150205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	579	1	29.83	13152928625	5406569	24257.76	2320	2520	2270	2520	1359	1941	2432.77	0.28	-95897	1971	1955	1947	1931	1923	1952	1928	372	579	1000	1200	5	1	37240693	938	-3.07	0.45	12	14.52	-820.00	5628.00	3670	20240119	-31.34	1850	20241114	36.22	3670	-31.34	20240119	1850	36.22	20241114	3670	-31.34	20240119	1850	36.22	20241114	0.42	N	004540	1000	372 억	103883	N	N	2	N	N
4	20241129	140203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	579	1	29.83	13100804945	5385885	24164.95	2320	2520	2270	2520	1359	1941	2432.43	0.28	-95897	1971	1955	1947	1931	1923	1952	1928	372	579	1000	1200	5	1	37240693	938	-3.07	0.45	12	14.46	-820.00	5628.00	3670	20240119	-31.34	1850	20241114	36.22	3670	-31.34	20240119	1850	36.22	20241114	3670	-31.34	20240119	1850	36.22	20241114	0.42	N	004540	1000	372 억	103883	N	N	2	N	N
5	20241129	130204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	579	1	29.83	13039798265	5361676	24056.34	2320	2520	2270	2520	1359	1941	2432.04	0.28	-95897	1971	1955	1947	1931	1923	1952	1928	372	579	1000	1200	5	1	37240693	938	-3.07	0.45	12	14.40	-820.00	5628.00	3670	20240119	-31.34	1850	20241114	36.22	3670	-31.34	20240119	1850	36.22	20241114	3670	-31.34	20240119	1850	36.22	20241114	0.42	N	004540	1000	372 억	103883	N	N	2	N	N
6	20241129	120205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	579	1	29.83	12993198425	5343184	23973.37	2320	2520	2270	2520	1359	1941	2431.73	0.28	-95897	1971	1955	1947	1931	1923	1952	1928	372	579	1000	1200	5	1	37240693	938	-3.07	0.45	12	14.35	-820.00	5628.00	3670	20240119	-31.34	1850	20241114	36.22	3670	-31.34	20240119	1850	36.22	20241114	3670	-31.34	20240119	1850	36.22	20241114	0.42	N	004540	1000	372 억	103883	N	N	2	N	N
7	20241129	110204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	579	1	29.83	12862138265	5291176	23740.02	2320	2520	2270	2520	1359	1941	2430.87	0.28	-95897	1971	1955	1947	1931	1923	1952	1928	372	579	1000	1200	5	1	37240693	938	-3.07	0.45	12	14.21	-820.00	5628.00	3670	20240119	-31.34	1850	20241114	36.22	3670	-31.34	20240119	1850	36.22	20241114	3670	-31.34	20240119	1850	36.22	20241114	0.42	N	004540	1000	372 억	103883	N	N	2	N	N
8	20241129	100205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	579	1	29.83	12554899865	5169256	23193.00	2320	2520	2270	2520	1359	1941	2428.76	0.28	-95897	1971	1955	1947	1931	1923	1952	1928	372	579	1000	1200	5	1	37240693	938	-3.07	0.45	12	13.88	-820.00	5628.00	3670	20240119	-31.34	1850	20241114	36.22	3670	-31.34	20240119	1850	36.22	20241114	3670	-31.34	20240119	1850	36.22	20241114	0.42	N	004540	1000	372 억	103883	N	N	2	N	N
9	20241129	090205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2350	409	2	21.07	212819955	91675	411.32	2320	2350	2315	2520	1359	1941	2321.46	0.28	-730	1971	1955	1947	1931	1923	1952	1928	372	579	1000	1200	5	1	37240693	875	-2.87	0.42	12	0.25	-820.00	5628.00	3670	20240119	-35.97	1850	20241114	27.03	3670	-35.97	20240119	1850	27.03	20241114	3670	-35.97	20240119	1850	27.03	20241114	0.42	N	004540	1000	372 억	103883	N	N	2	N	N
10	20241128	160203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1941	-9	5	-0.46	43191934	22188	70.03	1963	1963	1939	2535	1365	1950	1946.57	0.28	1061	2000	1974	1961	1935	1922	1968	1929	372	585	1000	1200	1	1	37240693	723	-2.37	0.34	12	0.06	-820.00	5628.00	3670	20240119	-47.11	1850	20241114	4.92	3670	-47.11	20240119	1850	4.92	20241114	3670	-47.11	20240119	1850	4.92	20241114	0.42	N	004540	1000	372 억	103389	N	N	2	N	N
11	20241128	150207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1946	-4	5	-0.21	39969730	20529	64.79	1963	1963	1939	2535	1365	1950	1946.93	0.28	1311	2000	1974	1961	1935	1922	1968	1929	372	585	1000	1200	1	1	37240693	725	-2.37	0.35	12	0.06	-820.00	5628.00	3670	20240119	-46.98	1850	20241114	5.19	3670	-46.98	20240119	1850	5.19	20241114	3670	-46.98	20240119	1850	5.19	20241114	0.42	N	004540	1000	372 억	103389	N	N	0	N	N
12	20241128	140205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1949	-1	5	-0.05	35482452	18221	57.51	1963	1963	1939	2535	1365	1950	1947.28	0.28	1307	2000	1974	1961	1935	1922	1968	1929	372	585	1000	1200	1	1	37240693	726	-2.38	0.35	12	0.05	-820.00	5628.00	3670	20240119	-46.89	1850	20241114	5.35	3670	-46.89	20240119	1850	5.35	20241114	3670	-46.89	20240119	1850	5.35	20241114	0.42	N	004540	1000	372 억	103389	N	N	0	N	N
13	20241128	130204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1940	-10	5	-0.51	29954240	15376	48.53	1963	1963	1939	2535	1365	1950	1948.07	0.28	-173	2000	1974	1961	1935	1922	1968	1929	372	585	1000	1200	1	1	37240693	722	-2.37	0.34	12	0.04	-820.00	5628.00	3670	20240119	-47.14	1850	20241114	4.86	3670	-47.14	20240119	1850	4.86	20241114	3670	-47.14	20240119	1850	4.86	20241114	0.42	N	004540	1000	372 억	103389	N	N	0	N	N
14	20241128	120205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1949	-1	5	-0.05	25108712	12880	40.65	1963	1963	1944	2535	1365	1950	1949.42	0.28	-314	2000	1974	1961	1935	1922	1968	1929	372	585	1000	1200	1	1	37240693	726	-2.38	0.35	12	0.03	-820.00	5628.00	3670	20240119	-46.89	1850	20241114	5.35	3670	-46.89	20240119	1850	5.35	20241114	3670	-46.89	20240119	1850	5.35	20241114	0.42	N	004540	1000	372 억	103389	N	N	0	N	N
15	20241128	110204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1949	-1	5	-0.05	19455272	9977	31.49	1963	1963	1945	2535	1365	1950	1950.01	0.28	638	2000	1974	1961	1935	1922	1968	1929	372	585	1000	1200	1	1	37240693	726	-2.38	0.35	12	0.03	-820.00	5628.00	3670	20240119	-46.89	1850	20241114	5.35	3670	-46.89	20240119	1850	5.35	20241114	3670	-46.89	20240119	1850	5.35	20241114	0.42	N	004540	1000	372 억	103389	N	N	0	N	N
16	20241128	100205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1956	6	2	0.31	16802074	8616	27.19	1963	1963	1945	2535	1365	1950	1950.11	0.28	563	2000	1974	1961	1935	1922	1968	1929	372	585	1000	1200	1	1	37240693	728	-2.39	0.35	12	0.02	-820.00	5628.00	3670	20240119	-46.70	1850	20241114	5.73	3670	-46.70	20240119	1850	5.73	20241114	3670	-46.70	20240119	1850	5.73	20241114	0.42	N	004540	1000	372 억	103389	N	N	0	N	N
17	20241128	090204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1952	2	2	0.10	1878480	962	3.04	1963	1963	1951	2535	1365	1950	1954.58	0.28	-31	2000	1974	1961	1935	1922	1968	1929	372	585	1000	1200	1	1	37240693	727	-2.38	0.35	12	0.00	-820.00	5628.00	3670	20240119	-46.81	1850	20241114	5.51	3670	-46.81	20240119	1850	5.51	20241114	3670	-46.81	20240119	1850	5.51	20241114	0.42	N	004540	1000	372 억	103389	N	N	0	N	N
18	20241127	160202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1950	-12	5	-0.61	62043426	31673	116.60	1961	1987	1948	2550	1374	1962	1958.87	0.29	-3502	2008	1984	1972	1948	1936	1979	1943	372	588	1000	1210	1	1	37240693	726	-2.38	0.35	12	0.09	-820.00	5628.00	3670	20240119	-46.87	1850	20241114	5.41	3670	-46.87	20240119	1850	5.41	20241114	3670	-46.87	20240119	1850	5.41	20241114	0.42	N	004540	1000	372 억	106891	N	N	0	N	N
19	20241127	150204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1960	-2	5	-0.10	57295207	29239	107.64	1961	1987	1950	2550	1374	1962	1959.55	0.29	-3386	2008	1984	1972	1948	1936	1979	1943	372	588	1000	1210	1	1	37240693	730	-2.39	0.35	12	0.08	-820.00	5628.00	3670	20240119	-46.59	1850	20241114	5.95	3670	-46.59	20240119	1850	5.95	20241114	3670	-46.59	20240119	1850	5.95	20241114	0.42	N	004540	1000	372 억	106891	N	N	0	N	N
20	20241127	140204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1953	-9	5	-0.46	39234176	19992	73.60	1961	1987	1951	2550	1374	1962	1962.49	0.29	-3022	2008	1984	1972	1948	1936	1979	1943	372	588	1000	1210	1	1	37240693	727	-2.38	0.35	12	0.05	-820.00	5628.00	3670	20240119	-46.78	1850	20241114	5.57	3670	-46.78	20240119	1850	5.57	20241114	3670	-46.78	20240119	1850	5.57	20241114	0.42	N	004540	1000	372 억	106891	N	N	0	N	N
21	20241127	130202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1964	2	2	0.10	35290627	17972	66.16	1961	1987	1952	2550	1374	1962	1963.64	0.29	-3167	2008	1984	1972	1948	1936	1979	1943	372	588	1000	1210	1	1	37240693	731	-2.40	0.35	12	0.05	-820.00	5628.00	3670	20240119	-46.49	1850	20241114	6.16	3670	-46.49	20240119	1850	6.16	20241114	3670	-46.49	20240119	1850	6.16	20241114	0.42	N	004540	1000	372 억	106891	N	N	0	N	N
22	20241127	120204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1959	-3	5	-0.15	31644464	16110	59.31	1961	1987	1952	2550	1374	1962	1964.27	0.29	-3068	2008	1984	1972	1948	1936	1979	1943	372	588	1000	1210	1	1	37240693	730	-2.39	0.35	12	0.04	-820.00	5628.00	3670	20240119	-46.62	1850	20241114	5.89	3670	-46.62	20240119	1850	5.89	20241114	3670	-46.62	20240119	1850	5.89	20241114	0.42	N	004540	1000	372 억	106891	N	N	0	N	N
23	20241127	110204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1965	3	2	0.15	27432362	13964	51.41	1961	1987	1952	2550	1374	1962	1964.51	0.29	-3183	2008	1984	1972	1948	1936	1979	1943	372	588	1000	1210	1	1	37240693	732	-2.40	0.35	12	0.04	-820.00	5628.00	3670	20240119	-46.46	1850	20241114	6.22	3670	-46.46	20240119	1850	6.22	20241114	3670	-46.46	20240119	1850	6.22	20241114	0.42	N	004540	1000	372 억	106891	N	N	0	N	N
24	20241127	100202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1963	1	2	0.05	20070077	10213	37.60	1961	1987	1952	2550	1374	1962	1965.15	0.29	-3299	2008	1984	1972	1948	1936	1979	1943	372	588	1000	1210	1	1	37240693	731	-2.39	0.35	12	0.03	-820.00	5628.00	3670	20240119	-46.51	1850	20241114	6.11	3670	-46.51	20240119	1850	6.11	20241114	3670	-46.51	20240119	1850	6.11	20241114	0.42	N	004540	1000	372 억	106891	N	N	0	N	N
25	20241127	090204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1987	25	2	1.27	4122741	2081	7.66	1961	1987	1961	2550	1374	1962	1981.13	0.29	-1665	2008	1984	1972	1948	1936	1979	1943	372	588	1000	1210	1	1	37240693	740	-2.42	0.35	12	0.01	-820.00	5628.00	3670	20240119	-45.86	1850	20241114	7.41	3670	-45.86	20240119	1850	7.41	20241114	3670	-45.86	20240119	1850	7.41	20241114	0.42	N	004540	1000	372 억	106891	N	N	0	N	N
26	20241126	160204	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1962	-13	5	-0.66	53086083	26938	76.50	1981	1996	1960	2565	1383	1975	1970.68	0.28	4956	2001	1987	1977	1963	1953	1983	1959	372	590	1000	1220	1	1	37240693	731	-2.39	0.35	12	0.07	-820.00	5628.00	3670	20240119	-46.54	1850	20241114	6.05	3670	-46.54	20240119	1850	6.05	20241114	3670	-46.54	20240119	1850	6.05	20241114	0.43	N	004540	1000	372 억	103348	N	N	0	N	N
27	20241126	150203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1969	-6	5	-0.30	48832465	24770	70.35	1981	1996	1960	2565	1383	1975	1971.44	0.28	5021	2001	1987	1977	1963	1953	1983	1959	372	590	1000	1220	1	1	37240693	733	-2.40	0.35	12	0.07	-820.00	5628.00	3670	20240119	-46.35	1850	20241114	6.43	3670	-46.35	20240119	1850	6.43	20241114	3670	-46.35	20240119	1850	6.43	20241114	0.43	N	004540	1000	372 억	103348	N	N	0	N	N
28	20241126	140202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1969	-6	5	-0.30	46987929	23831	67.68	1981	1996	1960	2565	1383	1975	1971.71	0.28	5546	2001	1987	1977	1963	1953	1983	1959	372	590	1000	1220	1	1	37240693	733	-2.40	0.35	12	0.06	-820.00	5628.00	3670	20240119	-46.35	1850	20241114	6.43	3670	-46.35	20240119	1850	6.43	20241114	3670	-46.35	20240119	1850	6.43	20241114	0.43	N	004540	1000	372 억	103348	N	N	0	N	N
29	20241126	130203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1974	-1	5	-0.05	32283927	16334	46.39	1981	1996	1965	2565	1383	1975	1976.49	0.28	2913	2001	1987	1977	1963	1953	1983	1959	372	590	1000	1220	1	1	37240693	735	-2.41	0.35	12	0.04	-820.00	5628.00	3670	20240119	-46.21	1850	20241114	6.70	3670	-46.21	20240119	1850	6.70	20241114	3670	-46.21	20240119	1850	6.70	20241114	0.43	N	004540	1000	372 억	103348	N	N	0	N	N
30	20241126	120203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	0	3	0.00	21582249	10905	30.97	1981	1996	1971	2565	1383	1975	1979.11	0.28	2672	2001	1987	1977	1963	1953	1983	1959	372	590	1000	1220	1	1	37240693	736	-2.41	0.35	12	0.03	-820.00	5628.00	3670	20240119	-46.19	1850	20241114	6.76	3670	-46.19	20240119	1850	6.76	20241114	3670	-46.19	20240119	1850	6.76	20241114	0.43	N	004540	1000	372 억	103348	N	N	0	N	N
31	20241126	110205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	0	3	0.00	14310557	7221	20.51	1981	1996	1971	2565	1383	1975	1981.80	0.28	1408	2001	1987	1977	1963	1953	1983	1959	372	590	1000	1220	1	1	37240693	736	-2.41	0.35	12	0.02	-820.00	5628.00	3670	20240119	-46.19	1850	20241114	6.76	3670	-46.19	20240119	1850	6.76	20241114	3670	-46.19	20240119	1850	6.76	20241114	0.43	N	004540	1000	372 억	103348	N	N	0	N	N
32	20241126	100205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1978	3	2	0.15	9523737	4797	13.62	1981	1996	1971	2565	1383	1975	1985.35	0.28	-489	2001	1987	1977	1963	1953	1983	1959	372	590	1000	1220	1	1	37240693	737	-2.41	0.35	12	0.01	-820.00	5628.00	3670	20240119	-46.10	1850	20241114	6.92	3670	-46.10	20240119	1850	6.92	20241114	3670	-46.10	20240119	1850	6.92	20241114	0.43	N	004540	1000	372 억	103348	N	N	0	N	N
33	20241126	090203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1981	6	2	0.30	59430	30	0.09	1981	1981	1981	2565	1383	1975	1981.00	0.28	-4	2001	1987	1977	1963	1953	1983	1959	372	590	1000	1220	1	1	37240693	738	-2.42	0.35	12	0.00	-820.00	5628.00	3670	20240119	-46.02	1850	20241114	7.08	3670	-46.02	20240119	1850	7.08	20241114	3670	-46.02	20240119	1850	7.08	20241114	0.43	N	004540	1000	372 억	103348	N	N	0	N	N
34	20241125	160201	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	-8	5	-0.40	69607990	35209	229.02	1987	1991	1967	2575	1389	1983	1977.03	0.29	-6210	2019	2000	1986	1967	1953	1994	1961	372	592	1000	1220	1	1	37240693	736	-2.41	0.35	12	0.09	-820.00	5628.00	3670	20240119	-46.19	1850	20241114	6.76	3670	-46.19	20240119	1850	6.76	20241114	3670	-46.19	20240119	1850	6.76	20241114	0.43	N	004540	1000	372 억	109558	N	N	1	N	N
35	20241125	150202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1988	5	2	0.25	67501099	34142	222.08	1987	1991	1967	2575	1389	1983	1977.07	0.29	-6196	2019	2000	1986	1967	1953	1994	1961	372	592	1000	1220	1	1	37240693	740	-2.42	0.35	12	0.09	-820.00	5628.00	3670	20240119	-45.83	1850	20241114	7.46	3670	-45.83	20240119	1850	7.46	20241114	3670	-45.83	20240119	1850	7.46	20241114	0.43	N	004540	1000	372 억	109558	N	N	1	N	N
36	20241125	140203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1980	-3	5	-0.15	60066174	30392	197.68	1987	1991	1967	2575	1389	1983	1976.38	0.29	-5878	2019	2000	1986	1967	1953	1994	1961	372	592	1000	1220	1	1	37240693	737	-2.41	0.35	12	0.08	-820.00	5628.00	3670	20240119	-46.05	1850	20241114	7.03	3670	-46.05	20240119	1850	7.03	20241114	3670	-46.05	20240119	1850	7.03	20241114	0.43	N	004540	1000	372 억	109558	N	N	1	N	N
37	20241125	130202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1983	0	3	0.00	44873335	22732	147.86	1987	1987	1967	2575	1389	1983	1974.02	0.29	-457	2019	2000	1986	1967	1953	1994	1961	372	592	1000	1220	1	1	37240693	738	-2.42	0.35	12	0.06	-820.00	5628.00	3670	20240119	-45.97	1850	20241114	7.19	3670	-45.97	20240119	1850	7.19	20241114	3670	-45.97	20240119	1850	7.19	20241114	0.43	N	004540	1000	372 억	109558	N	N	1	N	N
38	20241125	120203	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1972	-11	5	-0.55	28189154	14276	92.86	1987	1987	1967	2575	1389	1983	1974.58	0.29	99	2019	2000	1986	1967	1953	1994	1961	372	592	1000	1220	1	1	37240693	734	-2.40	0.35	12	0.04	-820.00	5628.00	3670	20240119	-46.27	1850	20241114	6.59	3670	-46.27	20240119	1850	6.59	20241114	3670	-46.27	20240119	1850	6.59	20241114	0.43	N	004540	1000	372 억	109558	N	N	1	N	N
39	20241125	110202	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1981	-2	5	-0.10	16340070	8269	53.79	1987	1987	1972	2575	1389	1983	1976.06	0.29	-225	2019	2000	1986	1967	1953	1994	1961	372	592	1000	1220	1	1	37240693	738	-2.42	0.35	12	0.02	-820.00	5628.00	3670	20240119	-46.02	1850	20241114	7.08	3670	-46.02	20240119	1850	7.08	20241114	3670	-46.02	20240119	1850	7.08	20241114	0.43	N	004540	1000	372 억	109558	N	N	1	N	N
40	20241125	100200	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1986	3	2	0.15	3741127	1891	12.30	1987	1987	1973	2575	1389	1983	1978.39	0.29	-8	2019	2000	1986	1967	1953	1994	1961	372	592	1000	1220	1	1	37240693	740	-2.42	0.35	12	0.01	-820.00	5628.00	3670	20240119	-45.89	1850	20241114	7.35	3670	-45.89	20240119	1850	7.35	20241114	3670	-45.89	20240119	1850	7.35	20241114	0.43	N	004540	1000	372 억	109558	N	N	1	N	N
41	20241125	090159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1987	4	2	0.20	534503	269	1.75	1987	1987	1987	2575	1389	1983	1987.00	0.29	-3	2019	2000	1986	1967	1953	1994	1961	372	592	1000	1220	1	1	37240693	740	-2.42	0.35	12	0.00	-820.00	5628.00	3670	20240119	-45.86	1850	20241114	7.41	3670	-45.86	20240119	1850	7.41	20241114	3670	-45.86	20240119	1850	7.41	20241114	0.43	N	004540	1000	372 억	109558	N	N	1	N	N
42	20241122	160157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1983	-12	5	-0.60	30397300	15313	106.49	1995	2005	1972	2590	1397	1995	1985.06	0.30	-1069	2043	2018	1995	1970	1947	2031	1983	372	595	1000	1230	1	1	37240693	738	-2.42	0.35	12	0.04	-820.00	5628.00	3670	20240119	-45.97	1850	20241114	7.19	3670	-45.97	20240119	1850	7.19	20241114	3670	-45.97	20240119	1850	7.19	20241114	0.43	N	004540	1000	372 억	110673	N	N	1	N	N
43	20241122	150155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1973	-22	5	-1.10	27707500	13952	97.02	1995	2005	1972	2590	1397	1995	1985.92	0.30	-985	2043	2018	1995	1970	1947	2031	1983	372	595	1000	1230	1	1	37240693	735	-2.41	0.35	12	0.04	-820.00	5628.00	3670	20240119	-46.24	1850	20241114	6.65	3670	-46.24	20240119	1850	6.65	20241114	3670	-46.24	20240119	1850	6.65	20241114	0.43	N	004540	1000	372 억	110673	N	N	0	N	N
44	20241122	140157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1988	-7	5	-0.35	19650633	9879	68.70	1995	2005	1980	2590	1397	1995	1989.13	0.30	-967	2043	2018	1995	1970	1947	2031	1983	372	595	1000	1230	1	1	37240693	740	-2.42	0.35	12	0.03	-820.00	5628.00	3670	20240119	-45.83	1850	20241114	7.46	3670	-45.83	20240119	1850	7.46	20241114	3670	-45.83	20240119	1850	7.46	20241114	0.43	N	004540	1000	372 억	110673	N	N	0	N	N
45	20241122	130156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1991	-4	5	-0.20	10080994	5061	35.19	1995	2005	1988	2590	1397	1995	1991.90	0.30	-824	2043	2018	1995	1970	1947	2031	1983	372	595	1000	1230	1	1	37240693	741	-2.43	0.35	12	0.01	-820.00	5628.00	3670	20240119	-45.75	1850	20241114	7.62	3670	-45.75	20240119	1850	7.62	20241114	3670	-45.75	20240119	1850	7.62	20241114	0.43	N	004540	1000	372 억	110673	N	N	0	N	N
46	20241122	120156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1998	3	2	0.15	8226022	4130	28.72	1995	2005	1988	2590	1397	1995	1991.77	0.30	-755	2043	2018	1995	1970	1947	2031	1983	372	595	1000	1230	1	1	37240693	744	-2.44	0.36	12	0.01	-820.00	5628.00	3670	20240119	-45.56	1850	20241114	8.00	3670	-45.56	20240119	1850	8.00	20241114	3670	-45.56	20240119	1850	8.00	20241114	0.43	N	004540	1000	372 억	110673	N	N	0	N	N
47	20241122	110156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1991	-4	5	-0.20	7038538	3534	24.58	1995	2005	1988	2590	1397	1995	1991.66	0.30	-370	2043	2018	1995	1970	1947	2031	1983	372	595	1000	1230	1	1	37240693	741	-2.43	0.35	12	0.01	-820.00	5628.00	3670	20240119	-45.75	1850	20241114	7.62	3670	-45.75	20240119	1850	7.62	20241114	3670	-45.75	20240119	1850	7.62	20241114	0.43	N	004540	1000	372 억	110673	N	N	0	N	N
48	20241122	100158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1988	-7	5	-0.35	2734151	1372	9.54	1995	2005	1988	2590	1397	1995	1992.82	0.30	-331	2043	2018	1995	1970	1947	2031	1983	372	595	1000	1230	1	1	37240693	740	-2.42	0.35	12	0.00	-820.00	5628.00	3670	20240119	-45.83	1850	20241114	7.46	3670	-45.83	20240119	1850	7.46	20241114	3670	-45.83	20240119	1850	7.46	20241114	0.43	N	004540	1000	372 억	110673	N	N	0	N	N
49	20241122	090156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1995	0	3	0.00	23940	12	0.08	1995	1995	1995	2590	1397	1995	1995.00	0.30	-1	2043	2018	1995	1970	1947	2031	1983	372	595	1000	1230	1	1	37240693	743	-2.43	0.35	12	0.00	-820.00	5628.00	3670	20240119	-45.64	1850	20241114	7.84	3670	-45.64	20240119	1850	7.84	20241114	3670	-45.64	20240119	1850	7.84	20241114	0.43	N	004540	1000	372 억	110673	N	N	0	N	N
50	20241121	160155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1995	12	2	0.61	27467280	13850	100.34	1974	2020	1972	2575	1389	1983	1983.20	0.31	-3841	2028	2005	1987	1964	1946	2017	1976	372	592	1000	1220	1	1	37240693	743	-2.43	0.35	12	0.04	-820.00	5628.00	3670	20240119	-45.64	1850	20241114	7.84	3670	-45.64	20240119	1850	7.84	20241114	3670	-45.64	20240119	1850	7.84	20241114	0.43	N	004540	1000	372 억	114531	N	N	4	N	N
51	20241121	150158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1983	0	3	0.00	25602597	12913	93.55	1974	2020	1972	2575	1389	1983	1982.70	0.31	-3840	2028	2005	1987	1964	1946	2017	1976	372	592	1000	1220	1	1	37240693	738	-2.42	0.35	12	0.03	-820.00	5628.00	3670	20240119	-45.97	1850	20241114	7.19	3670	-45.97	20240119	1850	7.19	20241114	3670	-45.97	20240119	1850	7.19	20241114	0.43	N	004540	1000	372 억	114531	N	N	4	N	N
52	20241121	140158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1985	2	2	0.10	19912179	10046	72.78	1974	2020	1972	2575	1389	1983	1982.10	0.31	-3426	2028	2005	1987	1964	1946	2017	1976	372	592	1000	1220	1	1	37240693	739	-2.42	0.35	12	0.03	-820.00	5628.00	3670	20240119	-45.91	1850	20241114	7.30	3670	-45.91	20240119	1850	7.30	20241114	3670	-45.91	20240119	1850	7.30	20241114	0.43	N	004540	1000	372 억	114531	N	N	4	N	N
53	20241121	130158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1985	2	2	0.10	9906995	5003	36.25	1974	2020	1972	2575	1389	1983	1980.21	0.31	-1052	2028	2005	1987	1964	1946	2017	1976	372	592	1000	1220	1	1	37240693	739	-2.42	0.35	12	0.01	-820.00	5628.00	3670	20240119	-45.91	1850	20241114	7.30	3670	-45.91	20240119	1850	7.30	20241114	3670	-45.91	20240119	1850	7.30	20241114	0.43	N	004540	1000	372 억	114531	N	N	4	N	N
54	20241121	120157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1977	-6	5	-0.30	9615320	4856	35.18	1974	2020	1972	2575	1389	1983	1980.09	0.31	-1049	2028	2005	1987	1964	1946	2017	1976	372	592	1000	1220	1	1	37240693	736	-2.41	0.35	12	0.01	-820.00	5628.00	3670	20240119	-46.13	1850	20241114	6.86	3670	-46.13	20240119	1850	6.86	20241114	3670	-46.13	20240119	1850	6.86	20241114	0.43	N	004540	1000	372 억	114531	N	N	4	N	N
55	20241121	110157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	-8	5	-0.40	7870647	3975	28.80	1974	2020	1972	2575	1389	1983	1980.04	0.31	-791	2028	2005	1987	1964	1946	2017	1976	372	592	1000	1220	1	1	37240693	736	-2.41	0.35	12	0.01	-820.00	5628.00	3670	20240119	-46.19	1850	20241114	6.76	3670	-46.19	20240119	1850	6.76	20241114	3670	-46.19	20240119	1850	6.76	20241114	0.43	N	004540	1000	372 억	114531	N	N	4	N	N
56	20241121	100157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1973	-10	5	-0.50	6001767	3029	21.94	1974	2020	1972	2575	1389	1983	1981.44	0.31	-927	2028	2005	1987	1964	1946	2017	1976	372	592	1000	1220	1	1	37240693	735	-2.41	0.35	12	0.01	-820.00	5628.00	3670	20240119	-46.24	1850	20241114	6.65	3670	-46.24	20240119	1850	6.65	20241114	3670	-46.24	20240119	1850	6.65	20241114	0.43	N	004540	1000	372 억	114531	N	N	4	N	N
57	20241121	090157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1974	-9	5	-0.45	477708	242	1.75	1974	1974	1974	2575	1389	1983	1974.00	0.31	-35	2028	2005	1987	1964	1946	2017	1976	372	592	1000	1220	1	1	37240693	735	-2.41	0.35	12	0.00	-820.00	5628.00	3670	20240119	-46.21	1850	20241114	6.70	3670	-46.21	20240119	1850	6.70	20241114	3670	-46.21	20240119	1850	6.70	20241114	0.43	N	004540	1000	372 억	114531	N	N	4	N	N
58	20241120	160156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1983	-12	5	-0.60	27347519	13784	41.64	1969	2010	1969	2590	1397	1995	1984.00	0.30	1758	2051	2022	1986	1957	1921	2037	1972	372	595	1000	1230	1	1	37240693	738	-2.42	0.35	12	0.04	-820.00	5628.00	3670	20240119	-45.97	1850	20241114	7.19	3670	-45.97	20240119	1850	7.19	20241114	3670	-45.97	20240119	1850	7.19	20241114	0.44	N	004540	1000	372 억	112773	N	N	4	N	N
59	20241120	150158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1993	-2	5	-0.10	24848012	12526	37.84	1969	2010	1969	2590	1397	1995	1983.71	0.30	1855	2051	2022	1986	1957	1921	2037	1972	372	595	1000	1230	1	1	37240693	742	-2.43	0.35	12	0.03	-820.00	5628.00	3670	20240119	-45.69	1850	20241114	7.73	3670	-45.69	20240119	1850	7.73	20241114	3670	-45.69	20240119	1850	7.73	20241114	0.44	N	004540	1000	372 억	112773	N	N	0	N	N
60	20241120	140159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1993	-2	5	-0.10	20548035	10363	31.31	1969	2010	1969	2590	1397	1995	1982.83	0.30	942	2051	2022	1986	1957	1921	2037	1972	372	595	1000	1230	1	1	37240693	742	-2.43	0.35	12	0.03	-820.00	5628.00	3670	20240119	-45.69	1850	20241114	7.73	3670	-45.69	20240119	1850	7.73	20241114	3670	-45.69	20240119	1850	7.73	20241114	0.44	N	004540	1000	372 억	112773	N	N	0	N	N
61	20241120	130159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1995	0	3	0.00	19293257	9734	29.41	1969	2010	1969	2590	1397	1995	1982.05	0.30	942	2051	2022	1986	1957	1921	2037	1972	372	595	1000	1230	1	1	37240693	743	-2.43	0.35	12	0.03	-820.00	5628.00	3670	20240119	-45.64	1850	20241114	7.84	3670	-45.64	20240119	1850	7.84	20241114	3670	-45.64	20240119	1850	7.84	20241114	0.44	N	004540	1000	372 억	112773	N	N	0	N	N
62	20241120	120159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1996	1	2	0.05	15451432	7809	23.59	1969	2010	1969	2590	1397	1995	1978.67	0.30	943	2051	2022	1986	1957	1921	2037	1972	372	595	1000	1230	1	1	37240693	743	-2.43	0.35	12	0.02	-820.00	5628.00	3670	20240119	-45.61	1850	20241114	7.89	3670	-45.61	20240119	1850	7.89	20241114	3670	-45.61	20240119	1850	7.89	20241114	0.44	N	004540	1000	372 억	112773	N	N	0	N	N
63	20241120	110159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1986	-9	5	-0.45	14017658	7090	21.42	1969	2010	1969	2590	1397	1995	1977.10	0.30	1442	2051	2022	1986	1957	1921	2037	1972	372	595	1000	1230	1	1	37240693	740	-2.42	0.35	12	0.02	-820.00	5628.00	3670	20240119	-45.89	1850	20241114	7.35	3670	-45.89	20240119	1850	7.35	20241114	3670	-45.89	20240119	1850	7.35	20241114	0.44	N	004540	1000	372 억	112773	N	N	0	N	N
64	20241120	100158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1977	-18	5	-0.90	9408688	4762	14.39	1969	2010	1969	2590	1397	1995	1975.78	0.30	616	2051	2022	1986	1957	1921	2037	1972	372	595	1000	1230	1	1	37240693	736	-2.41	0.35	12	0.01	-820.00	5628.00	3670	20240119	-46.13	1850	20241114	6.86	3670	-46.13	20240119	1850	6.86	20241114	3670	-46.13	20240119	1850	6.86	20241114	0.44	N	004540	1000	372 억	112773	N	N	0	N	N
65	20241120	090158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	15	2	0.75	1721102	873	2.64	1969	2010	1969	2590	1397	1995	1971.48	0.30	-159	2051	2022	1986	1957	1921	2037	1972	372	595	1000	1230	5	1	37240693	749	-2.45	0.36	12	0.00	-820.00	5628.00	3670	20240119	-45.23	1850	20241114	8.65	3670	-45.23	20240119	1850	8.65	20241114	3670	-45.23	20240119	1850	8.65	20241114	0.44	N	004540	1000	372 억	112773	N	N	0	N	N
66	20241119	160154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1995	17	2	0.86	65938399	33101	72.66	1961	2015	1950	2570	1385	1978	1992.04	0.30	-195	2076	2027	1946	1897	1816	2051	1921	372	592	1000	1220	1	1	37240693	743	-2.43	0.35	12	0.09	-820.00	5628.00	3670	20240119	-45.64	1850	20241114	7.84	3670	-45.64	20240119	1850	7.84	20241114	3670	-45.64	20240119	1850	7.84	20241114	0.45	N	004540	1000	372 억	112948	N	N	17	N	N
67	20241119	150154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1997	19	2	0.96	64939911	32600	71.56	1961	2015	1950	2570	1385	1978	1992.02	0.30	10	2076	2027	1946	1897	1816	2051	1921	372	592	1000	1220	1	1	37240693	744	-2.44	0.35	12	0.09	-820.00	5628.00	3670	20240119	-45.59	1850	20241114	7.95	3670	-45.59	20240119	1850	7.95	20241114	3670	-45.59	20240119	1850	7.95	20241114	0.45	N	004540	1000	372 억	112948	N	N	17	N	N
68	20241119	140154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	32	2	1.62	56960484	28606	62.79	1961	2015	1950	2570	1385	1978	1991.21	0.30	10	2076	2027	1946	1897	1816	2051	1921	372	592	1000	1220	5	1	37240693	749	-2.45	0.36	12	0.08	-820.00	5628.00	3670	20240119	-45.23	1850	20241114	8.65	3670	-45.23	20240119	1850	8.65	20241114	3670	-45.23	20240119	1850	8.65	20241114	0.45	N	004540	1000	372 억	112948	N	N	17	N	N
69	20241119	130153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	32	2	1.62	56530409	28392	62.32	1961	2015	1950	2570	1385	1978	1991.07	0.30	10	2076	2027	1946	1897	1816	2051	1921	372	592	1000	1220	5	1	37240693	749	-2.45	0.36	12	0.08	-820.00	5628.00	3670	20240119	-45.23	1850	20241114	8.65	3670	-45.23	20240119	1850	8.65	20241114	3670	-45.23	20240119	1850	8.65	20241114	0.45	N	004540	1000	372 억	112948	N	N	17	N	N
70	20241119	120153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1999	21	2	1.06	30619804	15435	33.88	1961	1999	1950	2570	1385	1978	1983.79	0.30	-1152	2076	2027	1946	1897	1816	2051	1921	372	592	1000	1220	1	1	37240693	744	-2.44	0.36	12	0.04	-820.00	5628.00	3670	20240119	-45.53	1850	20241114	8.05	3670	-45.53	20240119	1850	8.05	20241114	3670	-45.53	20240119	1850	8.05	20241114	0.45	N	004540	1000	372 억	112948	N	N	17	N	N
71	20241119	110154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1983	5	2	0.25	11509735	5830	12.80	1961	1994	1950	2570	1385	1978	1974.23	0.30	-1037	2076	2027	1946	1897	1816	2051	1921	372	592	1000	1220	1	1	37240693	738	-2.42	0.35	12	0.02	-820.00	5628.00	3670	20240119	-45.97	1850	20241114	7.19	3670	-45.97	20240119	1850	7.19	20241114	3670	-45.97	20240119	1850	7.19	20241114	0.45	N	004540	1000	372 억	112948	N	N	17	N	N
72	20241119	100156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	-3	5	-0.15	8121876	4120	9.04	1961	1994	1950	2570	1385	1978	1971.33	0.30	-379	2076	2027	1946	1897	1816	2051	1921	372	592	1000	1220	1	1	37240693	736	-2.41	0.35	12	0.01	-820.00	5628.00	3670	20240119	-46.19	1850	20241114	6.76	3670	-46.19	20240119	1850	6.76	20241114	3670	-46.19	20240119	1850	6.76	20241114	0.45	N	004540	1000	372 억	112948	N	N	17	N	N
73	20241119	090155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	12	2	0.61	1471881	744	1.63	1961	1990	1961	2570	1385	1978	1978.33	0.30	-128	2076	2027	1946	1897	1816	2051	1921	372	592	1000	1220	1	1	37240693	741	-2.43	0.35	12	0.00	-820.00	5628.00	3670	20240119	-45.78	1850	20241114	7.57	3670	-45.78	20240119	1850	7.57	20241114	3670	-45.78	20240119	1850	7.57	20241114	0.45	N	004540	1000	372 억	112948	N	N	17	N	N
74	20241118	160154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1978	48	2	2.49	88520263	45550	167.85	1930	1995	1865	2505	1351	1930	1943.23	0.30	1003	1996	1963	1914	1881	1832	1979	1897	372	575	1000	1190	1	1	37240693	737	-2.41	0.35	12	0.12	-820.00	5628.00	3670	20240119	-46.10	1850	20241114	6.92	3670	-46.10	20240119	1850	6.92	20241114	3670	-46.10	20240119	1850	6.92	20241114	0.45	N	004540	1000	372 억	112020	N	N	17	N	N
75	20241118	150153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1949	19	2	0.98	80122412	41279	152.11	1930	1995	1865	2505	1351	1930	1941.00	0.30	672	1996	1963	1914	1881	1832	1979	1897	372	575	1000	1190	1	1	37240693	726	-2.38	0.35	12	0.11	-820.00	5628.00	3670	20240119	-46.89	1850	20241114	5.35	3670	-46.89	20240119	1850	5.35	20241114	3670	-46.89	20240119	1850	5.35	20241114	0.45	N	004540	1000	372 억	112020	N	N	0	N	N
76	20241118	140154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1960	30	2	1.55	63025392	32566	120.00	1930	1995	1865	2505	1351	1930	1935.31	0.30	2834	1996	1963	1914	1881	1832	1979	1897	372	575	1000	1190	1	1	37240693	730	-2.39	0.35	12	0.09	-820.00	5628.00	3670	20240119	-46.59	1850	20241114	5.95	3670	-46.59	20240119	1850	5.95	20241114	3670	-46.59	20240119	1850	5.95	20241114	0.45	N	004540	1000	372 억	112020	N	N	0	N	N
77	20241118	130153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1946	16	2	0.83	45736160	23696	87.32	1930	1995	1865	2505	1351	1930	1930.12	0.30	-879	1996	1963	1914	1881	1832	1979	1897	372	575	1000	1190	1	1	37240693	725	-2.37	0.35	12	0.06	-820.00	5628.00	3670	20240119	-46.98	1850	20241114	5.19	3670	-46.98	20240119	1850	5.19	20241114	3670	-46.98	20240119	1850	5.19	20241114	0.45	N	004540	1000	372 억	112020	N	N	0	N	N
78	20241118	120155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1929	-1	5	-0.05	40291411	20883	76.95	1930	1995	1865	2505	1351	1930	1929.39	0.30	-965	1996	1963	1914	1881	1832	1979	1897	372	575	1000	1190	1	1	37240693	718	-2.35	0.34	12	0.06	-820.00	5628.00	3670	20240119	-47.44	1850	20241114	4.27	3670	-47.44	20240119	1850	4.27	20241114	3670	-47.44	20240119	1850	4.27	20241114	0.45	N	004540	1000	372 억	112020	N	N	0	N	N
79	20241118	110154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1946	16	2	0.83	39056507	20241	74.59	1930	1995	1865	2505	1351	1930	1929.57	0.30	-1102	1996	1963	1914	1881	1832	1979	1897	372	575	1000	1190	1	1	37240693	725	-2.37	0.35	12	0.05	-820.00	5628.00	3670	20240119	-46.98	1850	20241114	5.19	3670	-46.98	20240119	1850	5.19	20241114	3670	-46.98	20240119	1850	5.19	20241114	0.45	N	004540	1000	372 억	112020	N	N	0	N	N
80	20241118	100154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1938	8	2	0.41	17994549	9353	34.46	1930	1995	1865	2505	1351	1930	1923.93	0.30	-316	1996	1963	1914	1881	1832	1979	1897	372	575	1000	1190	1	1	37240693	722	-2.36	0.34	12	0.03	-820.00	5628.00	3670	20240119	-47.19	1850	20241114	4.76	3670	-47.19	20240119	1850	4.76	20241114	3670	-47.19	20240119	1850	4.76	20241114	0.45	N	004540	1000	372 억	112020	N	N	0	N	N
81	20241118	090153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1930	0	3	0.00	468974	243	0.90	1930	1930	1924	2505	1351	1930	1929.93	0.30	-148	1996	1963	1914	1881	1832	1979	1897	372	575	1000	1190	1	1	37240693	719	-2.35	0.34	12	0.00	-820.00	5628.00	3670	20240119	-47.41	1850	20241114	4.32	3670	-47.41	20240119	1850	4.32	20241114	3670	-47.41	20240119	1850	4.32	20241114	0.45	N	004540	1000	372 억	112020	N	N	0	N	N
82	20241115	160155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1930	47	2	2.50	49696148	26304	30.21	1883	1947	1865	2445	1319	1883	1889.22	0.29	4375	1971	1926	1888	1843	1805	1908	1825	372	562	1000	1160	1	1	37240693	719	-2.35	0.34	12	0.07	-820.00	5628.00	3670	20240119	-47.41	1850	20241114	4.32	3670	-47.41	20240119	1850	4.32	20241114	3670	-47.41	20240119	1850	4.32	20241114	0.45	N	004540	1000	372 억	107710	N	N	0	N	N
83	20241115	150159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1931	48	2	2.55	47955841	25399	29.17	1883	1947	1865	2445	1319	1883	1888.10	0.29	4398	1971	1926	1888	1843	1805	1908	1825	372	562	1000	1160	1	1	37240693	719	-2.35	0.34	12	0.07	-820.00	5628.00	3670	20240119	-47.38	1850	20241114	4.38	3670	-47.38	20240119	1850	4.38	20241114	3670	-47.38	20240119	1850	4.38	20241114	0.45	N	004540	1000	372 억	107710	N	N	0	N	N
84	20241115	140158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1920	37	2	1.96	38940413	20715	23.79	1883	1923	1865	2445	1319	1883	1879.82	0.29	1164	1971	1926	1888	1843	1805	1908	1825	372	562	1000	1160	1	1	37240693	715	-2.34	0.34	12	0.06	-820.00	5628.00	3670	20240119	-47.68	1850	20241114	3.78	3670	-47.68	20240119	1850	3.78	20241114	3670	-47.68	20240119	1850	3.78	20241114	0.45	N	004540	1000	372 억	107710	N	N	0	N	N
85	20241115	130157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1912	29	2	1.54	34503641	18392	21.13	1883	1915	1865	2445	1319	1883	1876.01	0.29	1353	1971	1926	1888	1843	1805	1908	1825	372	562	1000	1160	1	1	37240693	712	-2.33	0.34	12	0.05	-820.00	5628.00	3670	20240119	-47.90	1850	20241114	3.35	3670	-47.90	20240119	1850	3.35	20241114	3670	-47.90	20240119	1850	3.35	20241114	0.45	N	004540	1000	372 억	107710	N	N	0	N	N
86	20241115	120158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1870	-13	5	-0.69	22035467	11779	13.53	1883	1883	1865	2445	1319	1883	1870.74	0.29	-2207	1971	1926	1888	1843	1805	1908	1825	372	562	1000	1160	1	1	37240693	696	-2.28	0.33	12	0.03	-820.00	5628.00	3670	20240119	-49.05	1850	20241114	1.08	3670	-49.05	20240119	1850	1.08	20241114	3670	-49.05	20240119	1850	1.08	20241114	0.45	N	004540	1000	372 억	107710	N	N	0	N	N
87	20241115	110156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1880	-3	5	-0.16	19499998	10426	11.98	1883	1883	1865	2445	1319	1883	1870.32	0.29	-2128	1971	1926	1888	1843	1805	1908	1825	372	562	1000	1160	1	1	37240693	700	-2.29	0.33	12	0.03	-820.00	5628.00	3670	20240119	-48.77	1850	20241114	1.62	3670	-48.77	20240119	1850	1.62	20241114	3670	-48.77	20240119	1850	1.62	20241114	0.45	N	004540	1000	372 억	107710	N	N	0	N	N
88	20241115	100157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1875	-8	5	-0.42	14888005	7967	9.15	1883	1883	1865	2445	1319	1883	1868.71	0.29	-1343	1971	1926	1888	1843	1805	1908	1825	372	562	1000	1160	1	1	37240693	698	-2.29	0.33	12	0.02	-820.00	5628.00	3670	20240119	-48.91	1850	20241114	1.35	3670	-48.91	20240119	1850	1.35	20241114	3670	-48.91	20240119	1850	1.35	20241114	0.45	N	004540	1000	372 억	107710	N	N	0	N	N
89	20241115	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1874	-9	5	-0.48	116710	62	0.07	1883	1883	1874	2445	1319	1883	1882.42	0.29	-19	1971	1926	1888	1843	1805	1908	1825	372	562	1000	1160	1	1	37240693	698	-2.29	0.33	12	0.00	-820.00	5628.00	3670	20240119	-48.94	1850	20241114	1.30	3670	-48.94	20240119	1850	1.30	20241114	3670	-48.94	20240119	1850	1.30	20241114	0.45	N	004540	1000	372 억	107710	N	N	0	N	N
90	20241114	160154	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1895	-38	5	-1.97	160927779	84869	116.35	1913	1933	1850	2510	1354	1933	1896.19	0.32	-7712	2015	1974	1947	1906	1879	1960	1892	372	577	1000	1190	1	1	37240693	706	-2.31	0.34	12	0.23	-820.00	5628.00	3670	20240119	-48.37	1850	20241114	2.43	3670	-48.37	20240119	1850	2.43	20241114	3670	-48.37	20240119	1850	2.43	20241114	0.48	N	004540	1000	372 억	117526	N	N	0	N	N
91	20241114	150156	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1881	-52	5	-2.69	155679475	82088	112.54	1913	1933	1850	2510	1354	1933	1896.49	0.32	-7171	2015	1974	1947	1906	1879	1960	1892	372	577	1000	1190	1	1	37240693	700	-2.29	0.33	12	0.22	-820.00	5628.00	3670	20240119	-48.75	1850	20241114	1.68	3670	-48.75	20240119	1850	1.68	20241114	3670	-48.75	20240119	1850	1.68	20241114	0.48	N	004540	1000	372 억	117526	N	N	0	N	N
92	20241114	140155	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1900	-33	5	-1.71	135489151	71394	97.88	1913	1933	1850	2510	1354	1933	1897.77	0.32	-5600	2015	1974	1947	1906	1879	1960	1892	372	577	1000	1190	1	1	37240693	708	-2.32	0.34	12	0.19	-820.00	5628.00	3670	20240119	-48.23	1850	20241114	2.70	3670	-48.23	20240119	1850	2.70	20241114	3670	-48.23	20240119	1850	2.70	20241114	0.48	N	004540	1000	372 억	117526	N	N	0	N	N
93	20241114	130154	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1911	-22	5	-1.14	132523053	69834	95.74	1913	1933	1850	2510	1354	1933	1897.69	0.32	-4810	2015	1974	1947	1906	1879	1960	1892	372	577	1000	1190	1	1	37240693	712	-2.33	0.34	12	0.19	-820.00	5628.00	3670	20240119	-47.93	1850	20241114	3.30	3670	-47.93	20240119	1850	3.30	20241114	3670	-47.93	20240119	1850	3.30	20241114	0.48	N	004540	1000	372 억	117526	N	N	0	N	N
94	20241114	120154	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1893	-40	5	-2.07	125584774	66194	90.75	1913	1933	1850	2510	1354	1933	1897.22	0.32	-4932	2015	1974	1947	1906	1879	1960	1892	372	577	1000	1190	1	1	37240693	705	-2.31	0.34	12	0.18	-820.00	5628.00	3670	20240119	-48.42	1850	20241114	2.32	3670	-48.42	20240119	1850	2.32	20241114	3670	-48.42	20240119	1850	2.32	20241114	0.48	N	004540	1000	372 억	117526	N	N	0	N	N
95	20241114	110156	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1897	-36	5	-1.86	91675959	48279	66.19	1913	1933	1850	2510	1354	1933	1898.88	0.32	3631	2015	1974	1947	1906	1879	1960	1892	372	577	1000	1190	1	1	37240693	706	-2.31	0.34	12	0.13	-820.00	5628.00	3670	20240119	-48.31	1850	20241114	2.54	3670	-48.31	20240119	1850	2.54	20241114	3670	-48.31	20240119	1850	2.54	20241114	0.48	N	004540	1000	372 억	117526	N	N	0	N	N
96	20241114	100159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1928	-5	5	-0.26	24314450	12710	17.42	1913	1933	1913	2510	1354	1933	1913.02	0.32	1910	2015	1974	1947	1906	1879	1960	1892	372	577	1000	1190	1	1	37240693	718	-2.35	0.34	12	0.03	-820.00	5628.00	3670	20240119	-47.47	1875	20231113	2.83	3670	-47.47	20240119	1913	0.78	20241114	3670	-47.47	20240119	1905	1.21	20231114	0.48	N	004540	1000	372 억	117526	N	N	0	N	N
97	20241114	090153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1933	0	3	0.00	0	0	0.00	0	0	0	2510	1354	1933	0.00	0.32	0	2015	1974	1947	1906	1879	1960	1892	372	577	1000	1190	1	1	37240693	720	-2.36	0.34	12	0.00	-820.00	5628.00	3670	20240119	-47.33	1875	20231113	3.09	3670	-47.33	20240119	1920	0.68	20240806	3670	-47.33	20240119	1905	1.47	20231114	0.48	N	004540	1000	372 억	117526	N	N	0	N	N
98	20241112	160152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1980	-30	5	-1.49	125052271	62922	105.39	1991	2005	1980	2610	1410	2010	1987.42	0.44	-37623	2085	2047	2022	1984	1959	2035	1972	372	600	1000	1240	1	1	37240693	737	-2.41	0.35	12	0.17	-820.00	5628.00	3670	20240119	-46.05	1875	20231113	5.60	3670	-46.05	20240119	1920	3.12	20240806	3670	-46.05	20240119	1875	5.60	20231113	0.52	N	004540	1000	372 억	162496	N	N	0	N	N
99	20241112	150153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1984	-26	5	-1.29	116595443	58654	98.24	1991	2005	1982	2610	1410	2010	1987.85	0.44	-37153	2085	2047	2022	1984	1959	2035	1972	372	600	1000	1240	1	1	37240693	739	-2.42	0.35	12	0.16	-820.00	5628.00	3670	20240119	-45.94	1875	20231113	5.81	3670	-45.94	20240119	1920	3.33	20240806	3670	-45.94	20240119	1875	5.81	20231113	0.52	N	004540	1000	372 억	162496	N	N	0	N	N
100	20241112	140154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1987	-23	5	-1.14	105090948	52858	88.53	1991	2005	1983	2610	1410	2010	1988.17	0.44	-35149	2085	2047	2022	1984	1959	2035	1972	372	600	1000	1240	1	1	37240693	740	-2.42	0.35	12	0.14	-820.00	5628.00	3670	20240119	-45.86	1875	20231113	5.97	3670	-45.86	20240119	1920	3.49	20240806	3670	-45.86	20240119	1875	5.97	20231113	0.52	N	004540	1000	372 억	162496	N	N	0	N	N
101	20241112	130152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1988	-22	5	-1.09	84619982	42545	71.26	1991	2005	1983	2610	1410	2010	1988.95	0.44	-28694	2085	2047	2022	1984	1959	2035	1972	372	600	1000	1240	1	1	37240693	740	-2.42	0.35	12	0.11	-820.00	5628.00	3670	20240119	-45.83	1875	20231113	6.03	3670	-45.83	20240119	1920	3.54	20240806	3670	-45.83	20240119	1875	6.03	20231113	0.52	N	004540	1000	372 억	162496	N	N	0	N	N
102	20241112	120153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1986	-24	5	-1.19	80171590	40306	67.51	1991	2005	1983	2610	1410	2010	1989.07	0.44	-28014	2085	2047	2022	1984	1959	2035	1972	372	600	1000	1240	1	1	37240693	740	-2.42	0.35	12	0.11	-820.00	5628.00	3670	20240119	-45.89	1875	20231113	5.92	3670	-45.89	20240119	1920	3.44	20240806	3670	-45.89	20240119	1875	5.92	20231113	0.52	N	004540	1000	372 억	162496	N	N	0	N	N
103	20241112	110152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	-20	5	-1.00	60032106	30177	50.54	1991	2005	1983	2610	1410	2010	1989.33	0.44	-20988	2085	2047	2022	1984	1959	2035	1972	372	600	1000	1240	1	1	37240693	741	-2.43	0.35	12	0.08	-820.00	5628.00	3670	20240119	-45.78	1875	20231113	6.13	3670	-45.78	20240119	1920	3.65	20240806	3670	-45.78	20240119	1875	6.13	20231113	0.52	N	004540	1000	372 억	162496	N	N	0	N	N
104	20241112	100152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1986	-24	5	-1.19	44657386	22441	37.59	1991	2005	1984	2610	1410	2010	1989.99	0.44	-16643	2085	2047	2022	1984	1959	2035	1972	372	600	1000	1240	1	1	37240693	740	-2.42	0.35	12	0.06	-820.00	5628.00	3670	20240119	-45.89	1875	20231113	5.92	3670	-45.89	20240119	1920	3.44	20240806	3670	-45.89	20240119	1875	5.92	20231113	0.52	N	004540	1000	372 억	162496	N	N	0	N	N
105	20241112	090152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1994	-16	5	-0.80	1923336	966	1.62	1991	1994	1991	2610	1410	2010	1991.03	0.44	-140	2085	2047	2022	1984	1959	2035	1972	372	600	1000	1240	1	1	37240693	743	-2.43	0.35	12	0.00	-820.00	5628.00	3670	20240119	-45.67	1875	20231113	6.35	3670	-45.67	20240119	1920	3.85	20240806	3670	-45.67	20240119	1875	6.35	20231113	0.52	N	004540	1000	372 억	162496	N	N	0	N	N
106	20241111	160152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-50	5	-2.43	118810671	59243	182.43	2060	2060	1997	2675	1445	2060	2005.48	0.48	-14455	2110	2085	2045	2020	1980	2097	2032	372	615	1000	1270	5	1	37240693	749	-2.45	0.36	12	0.16	-820.00	5628.00	3670	20240119	-45.23	1875	20231113	7.20	3670	-45.23	20240119	1920	4.69	20240806	3670	-45.23	20240119	1875	7.20	20231113	0.52	N	004540	1000	372 억	177901	N	N	7	N	N
107	20241111	150155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	-55	5	-2.67	112913491	56301	173.37	2060	2060	1997	2675	1445	2060	2005.53	0.48	-14103	2110	2085	2045	2020	1980	2097	2032	372	615	1000	1270	5	1	37240693	747	-2.45	0.36	12	0.15	-820.00	5628.00	3670	20240119	-45.37	1875	20231113	6.93	3670	-45.37	20240119	1920	4.43	20240806	3670	-45.37	20240119	1875	6.93	20231113	0.52	N	004540	1000	372 억	177901	N	N	7	N	N
108	20241111	140153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	-55	5	-2.67	99720036	49708	153.07	2060	2060	1997	2675	1445	2060	2006.12	0.48	-10924	2110	2085	2045	2020	1980	2097	2032	372	615	1000	1270	5	1	37240693	747	-2.45	0.36	12	0.13	-820.00	5628.00	3670	20240119	-45.37	1875	20231113	6.93	3670	-45.37	20240119	1920	4.43	20240806	3670	-45.37	20240119	1875	6.93	20231113	0.52	N	004540	1000	372 억	177901	N	N	7	N	N
109	20241111	130152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	-55	5	-2.67	94850566	47277	145.58	2060	2060	1997	2675	1445	2060	2006.27	0.48	-10816	2110	2085	2045	2020	1980	2097	2032	372	615	1000	1270	5	1	37240693	747	-2.45	0.36	12	0.13	-820.00	5628.00	3670	20240119	-45.37	1875	20231113	6.93	3670	-45.37	20240119	1920	4.43	20240806	3670	-45.37	20240119	1875	6.93	20231113	0.52	N	004540	1000	372 억	177901	N	N	7	N	N
110	20241111	120152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	-55	5	-2.67	71117060	35400	109.01	2060	2060	1999	2675	1445	2060	2008.96	0.48	-9017	2110	2085	2045	2020	1980	2097	2032	372	615	1000	1270	5	1	37240693	747	-2.45	0.36	12	0.10	-820.00	5628.00	3670	20240119	-45.37	1875	20231113	6.93	3670	-45.37	20240119	1920	4.43	20240806	3670	-45.37	20240119	1875	6.93	20231113	0.52	N	004540	1000	372 억	177901	N	N	7	N	N
111	20241111	110152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2000	-60	5	-2.91	62538990	31111	95.80	2060	2060	2000	2675	1445	2060	2010.19	0.48	-8088	2110	2085	2045	2020	1980	2097	2032	372	615	1000	1270	5	1	37240693	745	-2.44	0.36	12	0.08	-820.00	5628.00	3670	20240119	-45.50	1875	20231113	6.67	3670	-45.50	20240119	1920	4.17	20240806	3670	-45.50	20240119	1875	6.67	20231113	0.52	N	004540	1000	372 억	177901	N	N	7	N	N
112	20241111	100151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-50	5	-2.43	32714030	16214	49.93	2060	2060	2005	2675	1445	2060	2017.64	0.48	-6753	2110	2085	2045	2020	1980	2097	2032	372	615	1000	1270	5	1	37240693	749	-2.45	0.36	12	0.04	-820.00	5628.00	3670	20240119	-45.23	1875	20231113	7.20	3670	-45.23	20240119	1920	4.69	20240806	3670	-45.23	20240119	1875	7.20	20231113	0.52	N	004540	1000	372 억	177901	N	N	7	N	N
113	20241111	090151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	-5	5	-0.24	3089860	1500	4.62	2060	2060	2055	2675	1445	2060	2059.91	0.48	-1078	2110	2085	2045	2020	1980	2097	2032	372	615	1000	1270	5	1	37240693	765	-2.51	0.37	12	0.00	-820.00	5628.00	3670	20240119	-44.01	1875	20231113	9.60	3670	-44.01	20240119	1920	7.03	20240806	3670	-44.01	20240119	1875	9.60	20231113	0.52	N	004540	1000	372 억	177901	N	N	7	N	N
114	20241108	160148	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	15	2	0.73	64159580	31357	124.04	2045	2070	2005	2655	1435	2045	2046.10	0.47	3235	2108	2076	2038	2006	1968	2057	1987	372	610	1000	1260	5	1	37240693	767	-2.51	0.37	12	0.08	-820.00	5628.00	3670	20240119	-43.87	1875	20231113	9.87	3670	-43.87	20240119	1920	7.29	20240806	3670	-43.87	20240119	1875	9.87	20231113	0.52	N	004540	1000	372 억	174640	N	N	7	N	N
115	20241108	150152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2045	0	3	0.00	53618960	26193	103.61	2045	2070	2005	2655	1435	2045	2047.07	0.47	1329	2108	2076	2038	2006	1968	2057	1987	372	610	1000	1260	5	1	37240693	762	-2.49	0.36	12	0.07	-820.00	5628.00	3670	20240119	-44.28	1875	20231113	9.07	3670	-44.28	20240119	1920	6.51	20240806	3670	-44.28	20240119	1875	9.07	20231113	0.52	N	004540	1000	372 억	174640	N	N	4	N	N
116	20241108	140151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	5	2	0.24	48064415	23466	92.82	2045	2070	2005	2655	1435	2045	2048.26	0.47	1316	2108	2076	2038	2006	1968	2057	1987	372	610	1000	1260	5	1	37240693	763	-2.50	0.36	12	0.06	-820.00	5628.00	3670	20240119	-44.14	1875	20231113	9.33	3670	-44.14	20240119	1920	6.77	20240806	3670	-44.14	20240119	1875	9.33	20231113	0.52	N	004540	1000	372 억	174640	N	N	4	N	N
117	20241108	130151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	10	2	0.49	43649345	21303	84.27	2045	2070	2005	2655	1435	2045	2048.98	0.47	1318	2108	2076	2038	2006	1968	2057	1987	372	610	1000	1260	5	1	37240693	765	-2.51	0.37	12	0.06	-820.00	5628.00	3670	20240119	-44.01	1875	20231113	9.60	3670	-44.01	20240119	1920	7.03	20240806	3670	-44.01	20240119	1875	9.60	20231113	0.52	N	004540	1000	372 억	174640	N	N	4	N	N
118	20241108	120152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	20	2	0.98	22709310	11032	43.64	2045	2070	2045	2655	1435	2045	2058.49	0.47	1181	2108	2076	2038	2006	1968	2057	1987	372	610	1000	1260	5	1	37240693	769	-2.52	0.37	12	0.03	-820.00	5628.00	3670	20240119	-43.73	1875	20231113	10.13	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1875	10.13	20231113	0.52	N	004540	1000	372 억	174640	N	N	4	N	N
119	20241108	110153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	15	2	0.73	8145400	3944	15.60	2045	2070	2045	2655	1435	2045	2065.26	0.47	971	2108	2076	2038	2006	1968	2057	1987	372	610	1000	1260	5	1	37240693	767	-2.51	0.37	12	0.01	-820.00	5628.00	3670	20240119	-43.87	1875	20231113	9.87	3670	-43.87	20240119	1920	7.29	20240806	3670	-43.87	20240119	1875	9.87	20231113	0.52	N	004540	1000	372 억	174640	N	N	4	N	N
120	20241108	100152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	20	2	0.98	7369850	3568	14.11	2045	2070	2045	2655	1435	2045	2065.54	0.47	1121	2108	2076	2038	2006	1968	2057	1987	372	610	1000	1260	5	1	37240693	769	-2.52	0.37	12	0.01	-820.00	5628.00	3670	20240119	-43.73	1875	20231113	10.13	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1875	10.13	20231113	0.52	N	004540	1000	372 억	174640	N	N	4	N	N
121	20241108	090150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	25	2	1.22	264605	129	0.51	2045	2070	2045	2655	1435	2045	2051.20	0.47	1	2108	2076	2038	2006	1968	2057	1987	372	610	1000	1260	5	1	37240693	771	-2.52	0.37	12	0.00	-820.00	5628.00	3670	20240119	-43.60	1875	20231113	10.40	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1875	10.40	20231113	0.52	N	004540	1000	372 억	174640	N	N	4	N	N
122	20241107	160150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2045	-15	5	-0.73	51553980	25280	63.25	2055	2070	2000	2675	1445	2060	2039.32	0.48	-3098	2120	2090	2065	2035	2010	2077	2022	372	615	1000	1270	5	1	37240693	762	-2.49	0.36	12	0.07	-820.00	5628.00	3670	20240119	-44.28	1875	20231113	9.07	3670	-44.28	20240119	1920	6.51	20240806	3670	-44.28	20240119	1875	9.07	20231113	0.52	N	004540	1000	372 억	177748	N	N	4	N	N
123	20241107	150150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2045	-15	5	-0.73	50844325	24933	62.38	2055	2070	2000	2675	1445	2060	2039.24	0.48	-3008	2120	2090	2065	2035	2010	2077	2022	372	615	1000	1270	5	1	37240693	762	-2.49	0.36	12	0.07	-820.00	5628.00	3670	20240119	-44.28	1875	20231113	9.07	3670	-44.28	20240119	1920	6.51	20240806	3670	-44.28	20240119	1875	9.07	20231113	0.52	N	004540	1000	372 억	177748	N	N	11	N	N
124	20241107	140153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	0	3	0.00	38992205	19162	47.94	2055	2070	2000	2675	1445	2060	2034.87	0.48	-2625	2120	2090	2065	2035	2010	2077	2022	372	615	1000	1270	5	1	37240693	767	-2.51	0.37	12	0.05	-820.00	5628.00	3670	20240119	-43.87	1875	20231113	9.87	3670	-43.87	20240119	1920	7.29	20240806	3670	-43.87	20240119	1875	9.87	20231113	0.52	N	004540	1000	372 억	177748	N	N	11	N	N
125	20241107	130152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	0	3	0.00	35323800	17378	43.48	2055	2060	2000	2675	1445	2060	2032.67	0.48	-2724	2120	2090	2065	2035	2010	2077	2022	372	615	1000	1270	5	1	37240693	767	-2.51	0.37	12	0.05	-820.00	5628.00	3670	20240119	-43.87	1875	20231113	9.87	3670	-43.87	20240119	1920	7.29	20240806	3670	-43.87	20240119	1875	9.87	20231113	0.52	N	004540	1000	372 억	177748	N	N	11	N	N
126	20241107	120151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	-5	5	-0.24	32358130	15933	39.86	2055	2060	2000	2675	1445	2060	2030.89	0.48	-2725	2120	2090	2065	2035	2010	2077	2022	372	615	1000	1270	5	1	37240693	765	-2.51	0.37	12	0.04	-820.00	5628.00	3670	20240119	-44.01	1875	20231113	9.60	3670	-44.01	20240119	1920	7.03	20240806	3670	-44.01	20240119	1875	9.60	20231113	0.52	N	004540	1000	372 억	177748	N	N	11	N	N
127	20241107	110151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2045	-15	5	-0.73	28399780	14002	35.03	2055	2060	2000	2675	1445	2060	2028.27	0.48	-2436	2120	2090	2065	2035	2010	2077	2022	372	615	1000	1270	5	1	37240693	762	-2.49	0.36	12	0.04	-820.00	5628.00	3670	20240119	-44.28	1875	20231113	9.07	3670	-44.28	20240119	1920	6.51	20240806	3670	-44.28	20240119	1875	9.07	20231113	0.52	N	004540	1000	372 억	177748	N	N	11	N	N
128	20241107	100151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2045	-15	5	-0.73	22953390	11329	28.35	2055	2060	2000	2675	1445	2060	2026.07	0.48	-2284	2120	2090	2065	2035	2010	2077	2022	372	615	1000	1270	5	1	37240693	762	-2.49	0.36	12	0.03	-820.00	5628.00	3670	20240119	-44.28	1875	20231113	9.07	3670	-44.28	20240119	1920	6.51	20240806	3670	-44.28	20240119	1875	9.07	20231113	0.52	N	004540	1000	372 억	177748	N	N	11	N	N
129	20241107	090150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	-5	5	-0.24	143855	70	0.18	2055	2060	2055	2675	1445	2060	2055.07	0.48	-53	2120	2090	2065	2035	2010	2077	2022	372	615	1000	1270	5	1	37240693	765	-2.51	0.37	12	0.00	-820.00	5628.00	3670	20240119	-44.01	1875	20231113	9.60	3670	-44.01	20240119	1920	7.03	20240806	3670	-44.01	20240119	1875	9.60	20231113	0.52	N	004540	1000	372 억	177748	N	N	11	N	N
130	20241106	160151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-5	5	-0.24	82696675	39968	136.79	2080	2095	2040	2680	1450	2065	2069.07	0.48	-277	2101	2082	2071	2052	2041	2092	2062	372	615	1000	1280	5	1	37240693	767	-2.51	0.37	12	0.11	-820.00	5628.00	3670	20240119	-43.87	1843	20231030	11.77	3670	-43.87	20240119	1920	7.29	20240806	3670	-43.87	20240119	1875	9.87	20231113	0.52	N	004540	1000	372 억	178650	N	N	11	N	N
131	20241106	150155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	0	3	0.00	80812160	39049	133.65	2080	2095	2040	2680	1450	2065	2069.51	0.48	-47	2101	2082	2071	2052	2041	2092	2062	372	615	1000	1280	5	1	37240693	769	-2.52	0.37	12	0.10	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1875	10.13	20231113	0.52	N	004540	1000	372 억	178650	N	N	3	N	N
132	20241106	140155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	0	3	0.00	56137220	27030	92.51	2080	2095	2060	2680	1450	2065	2076.85	0.48	-2287	2101	2082	2071	2052	2041	2092	2062	372	615	1000	1280	5	1	37240693	769	-2.52	0.37	12	0.07	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1875	10.13	20231113	0.52	N	004540	1000	372 억	178650	N	N	3	N	N
133	20241106	130153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	5	2	0.24	35923180	17235	58.99	2080	2095	2070	2680	1450	2065	2084.32	0.48	530	2101	2082	2071	2052	2041	2092	2062	372	615	1000	1280	5	1	37240693	771	-2.52	0.37	12	0.05	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1875	10.40	20231113	0.52	N	004540	1000	372 억	178650	N	N	3	N	N
134	20241106	120151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	20	2	0.97	33462120	16048	54.93	2080	2095	2070	2680	1450	2065	2085.13	0.48	1187	2101	2082	2071	2052	2041	2092	2062	372	615	1000	1280	5	1	37240693	776	-2.54	0.37	12	0.04	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1875	11.20	20231113	0.52	N	004540	1000	372 억	178650	N	N	3	N	N
135	20241106	110152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	25	2	1.21	24416905	11722	40.12	2080	2090	2070	2680	1450	2065	2083.00	0.48	1122	2101	2082	2071	2052	2041	2092	2062	372	615	1000	1280	5	1	37240693	778	-2.55	0.37	12	0.03	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1875	11.47	20231113	0.52	N	004540	1000	372 억	178650	N	N	3	N	N
136	20241106	100152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	15	2	0.73	16735740	8039	27.51	2080	2090	2070	2680	1450	2065	2081.82	0.48	454	2101	2082	2071	2052	2041	2092	2062	372	615	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.02	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	178650	N	N	3	N	N
137	20241106	090152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	25	2	1.21	173125	83	0.28	2080	2090	2080	2680	1450	2065	2085.84	0.48	40	2101	2082	2071	2052	2041	2092	2062	372	615	1000	1280	5	1	37240693	778	-2.55	0.37	12	0.00	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1875	11.47	20231113	0.52	N	004540	1000	372 억	178650	N	N	3	N	N
138	20241105	160150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	-15	5	-0.72	59331805	28617	98.34	2060	2090	2060	2700	1460	2080	2073.31	0.47	1896	2113	2096	2078	2061	2043	2087	2052	372	620	1000	1280	5	1	37240693	769	-2.52	0.37	12	0.08	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1875	10.13	20231113	0.52	N	004540	1000	372 억	176729	N	N	3	N	N
139	20241105	150152	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2075	-5	5	-0.24	33831145	16269	55.91	2060	2090	2060	2700	1460	2080	2079.49	0.47	2419	2113	2096	2078	2061	2043	2087	2052	372	620	1000	1280	5	1	37240693	773	-2.53	0.37	12	0.04	-820.00	5628.00	3670	20240119	-43.46	1843	20231030	12.59	3670	-43.46	20240119	1920	8.07	20240806	3670	-43.46	20240119	1875	10.67	20231113	0.52	N	004540	1000	372 억	176729	N	N	1	N	N
140	20241105	140150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2075	-5	5	-0.24	29163875	14025	48.20	2060	2090	2060	2700	1460	2080	2079.42	0.47	2414	2113	2096	2078	2061	2043	2087	2052	372	620	1000	1280	5	1	37240693	773	-2.53	0.37	12	0.04	-820.00	5628.00	3670	20240119	-43.46	1843	20231030	12.59	3670	-43.46	20240119	1920	8.07	20240806	3670	-43.46	20240119	1875	10.67	20231113	0.52	N	004540	1000	372 억	176729	N	N	1	N	N
141	20241105	130150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	0	3	0.00	28729745	13816	47.48	2060	2090	2060	2700	1460	2080	2079.45	0.47	2461	2113	2096	2078	2061	2043	2087	2052	372	620	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.04	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	176729	N	N	1	N	N
142	20241105	120150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	0	3	0.00	25398830	12215	41.98	2060	2090	2060	2700	1460	2080	2079.31	0.47	1974	2113	2096	2078	2061	2043	2087	2052	372	620	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.03	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	176729	N	N	1	N	N
143	20241105	110148	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	5	2	0.24	24434925	11752	40.39	2060	2090	2060	2700	1460	2080	2079.21	0.47	1686	2113	2096	2078	2061	2043	2087	2052	372	620	1000	1280	5	1	37240693	776	-2.54	0.37	12	0.03	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1875	11.20	20231113	0.52	N	004540	1000	372 억	176729	N	N	1	N	N
144	20241105	100149	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	0	3	0.00	18864570	9074	31.18	2060	2090	2060	2700	1460	2080	2078.97	0.47	635	2113	2096	2078	2061	2043	2087	2052	372	620	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.02	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	176729	N	N	1	N	N
145	20241105	090148	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	10	2	0.48	1509000	732	2.52	2060	2090	2060	2700	1460	2080	2061.48	0.47	519	2113	2096	2078	2061	2043	2087	2052	372	620	1000	1280	5	1	37240693	778	-2.55	0.37	12	0.00	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1875	11.47	20231113	0.52	N	004540	1000	372 억	176729	N	N	1	N	N
146	20241104	160148	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	10	2	0.48	49916020	24080	92.53	2095	2095	2060	2690	1450	2070	2072.92	0.48	-760	2143	2106	2083	2046	2023	2095	2035	372	620	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.06	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	177489	N	N	1	N	N
147	20241104	150151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	0	3	0.00	43623150	21054	80.90	2095	2095	2060	2690	1450	2070	2071.96	0.48	-364	2143	2106	2083	2046	2023	2095	2035	372	620	1000	1280	5	1	37240693	771	-2.52	0.37	12	0.06	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1875	10.40	20231113	0.52	N	004540	1000	372 억	177489	N	N	1	N	N
148	20241104	140150	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2075	5	2	0.24	26937340	12967	49.83	2095	2095	2060	2690	1450	2070	2077.38	0.48	-412	2143	2106	2083	2046	2023	2095	2035	372	620	1000	1280	5	1	37240693	773	-2.53	0.37	12	0.03	-820.00	5628.00	3670	20240119	-43.46	1843	20231030	12.59	3670	-43.46	20240119	1920	8.07	20240806	3670	-43.46	20240119	1875	10.67	20231113	0.52	N	004540	1000	372 억	177489	N	N	1	N	N
149	20241104	130137	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	15	2	0.72	16940620	8145	31.30	2095	2095	2060	2690	1450	2070	2079.88	0.48	-396	2143	2106	2083	2046	2023	2095	2035	372	620	1000	1280	5	1	37240693	776	-2.54	0.37	12	0.02	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1875	11.20	20231113	0.52	N	004540	1000	372 억	177489	N	N	1	N	N
150	20241104	120147	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	20	2	0.97	15685910	7543	28.98	2095	2095	2060	2690	1450	2070	2079.53	0.48	-296	2143	2106	2083	2046	2023	2095	2035	372	620	1000	1280	5	1	37240693	778	-2.55	0.37	12	0.02	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1875	11.47	20231113	0.52	N	004540	1000	372 억	177489	N	N	1	N	N
151	20241104	110148	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	20	2	0.97	14368070	6910	26.55	2095	2095	2060	2690	1450	2070	2079.32	0.48	-396	2143	2106	2083	2046	2023	2095	2035	372	620	1000	1280	5	1	37240693	778	-2.55	0.37	12	0.02	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1875	11.47	20231113	0.52	N	004540	1000	372 억	177489	N	N	1	N	N
152	20241104	100148	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	15	2	0.72	4124180	1987	7.64	2095	2095	2060	2690	1450	2070	2075.58	0.48	-944	2143	2106	2083	2046	2023	2095	2035	372	620	1000	1280	5	1	37240693	776	-2.54	0.37	12	0.01	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1875	11.20	20231113	0.52	N	004540	1000	372 억	177489	N	N	1	N	N
153	20241104	090147	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2095	25	2	1.21	125700	60	0.23	2095	2095	2095	2690	1450	2070	2095.00	0.48	0	2143	2106	2083	2046	2023	2095	2035	372	620	1000	1280	5	1	37240693	780	-2.55	0.37	12	0.00	-820.00	5628.00	3670	20240119	-42.92	1843	20231030	13.67	3670	-42.92	20240119	1920	9.11	20240806	3670	-42.92	20240119	1875	11.73	20231113	0.52	N	004540	1000	372 억	177489	N	N	1	N	N
154	20241101	160144	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	-20	5	-0.96	54116875	26020	83.38	2120	2120	2060	2715	1465	2090	2079.82	0.48	-225	2153	2121	2088	2056	2023	2137	2072	372	625	1000	1290	5	1	37240693	771	-2.52	0.37	12	0.07	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1875	10.40	20231113	0.52	N	004540	1000	372 억	177225	N	N	1	N	N
155	20241101	150148	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	-20	5	-0.96	39320525	18878	60.49	2120	2120	2060	2715	1465	2090	2082.88	0.48	943	2153	2121	2088	2056	2023	2137	2072	372	625	1000	1290	5	1	37240693	771	-2.52	0.37	12	0.05	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1875	10.40	20231113	0.52	N	004540	1000	372 억	177225	N	N	1	N	N
156	20241101	140147	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	0	3	0.00	36748670	17641	56.53	2120	2120	2060	2715	1465	2090	2083.14	0.48	1264	2153	2121	2088	2056	2023	2137	2072	372	625	1000	1290	5	1	37240693	778	-2.55	0.37	12	0.05	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1875	11.47	20231113	0.52	N	004540	1000	372 억	177225	N	N	1	N	N
157	20241101	130153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	-10	5	-0.48	31739000	15240	48.83	2120	2120	2060	2715	1465	2090	2082.61	0.48	2320	2153	2121	2088	2056	2023	2137	2072	372	625	1000	1290	5	1	37240693	775	-2.54	0.37	12	0.04	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	177225	N	N	1	N	N
158	20241101	120155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	-20	5	-0.96	25534590	12248	39.25	2120	2120	2060	2715	1465	2090	2084.80	0.48	1905	2153	2121	2088	2056	2023	2137	2072	372	625	1000	1290	5	1	37240693	771	-2.52	0.37	12	0.03	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1875	10.40	20231113	0.52	N	004540	1000	372 억	177225	N	N	1	N	N
159	20241101	110153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	-10	5	-0.48	14072580	6704	21.48	2120	2120	2075	2715	1465	2090	2099.13	0.48	-1460	2153	2121	2088	2056	2023	2137	2072	372	625	1000	1290	5	1	37240693	775	-2.54	0.37	12	0.02	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	177225	N	N	1	N	N
160	20241101	100154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2105	15	2	0.72	9514605	4528	14.51	2120	2120	2090	2715	1465	2090	2101.28	0.48	-1198	2153	2121	2088	2056	2023	2137	2072	372	625	1000	1290	5	1	37240693	784	-2.57	0.37	12	0.01	-820.00	5628.00	3670	20240119	-42.64	1843	20231030	14.22	3670	-42.64	20240119	1920	9.64	20240806	3670	-42.64	20240119	1875	12.27	20231113	0.52	N	004540	1000	372 억	177225	N	N	1	N	N
161	20241101	090154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2120	30	2	1.44	171720	81	0.26	2120	2120	2120	2715	1465	2090	2120.00	0.48	-2	2153	2121	2088	2056	2023	2137	2072	372	625	1000	1290	5	1	37240693	790	-2.59	0.38	12	0.00	-820.00	5628.00	3670	20240119	-42.23	1843	20231030	15.03	3670	-42.23	20240119	1920	10.42	20240806	3670	-42.23	20240119	1875	13.07	20231113	0.52	N	004540	1000	372 억	177225	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History