KissMeData/004540/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

50 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	20240123	120159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3285	100	2	3.14	6224288435	1870206	63.98	3200	3455	3100	4140	2230	3185	3328.31	1.25	12448	3561	3372	3271	3082	2981	3322	3032	372	955	1000	2030	5	1	37240693	1223	-42.66	0.51	12	5.02	-77.00	6419.00	3670	20240119	-10.49	1843	20231030	78.24	3670	-10.49	20240119	2405	36.59	20240103	3670	-10.49	20240119	1843	78.24	20231030	1.00	N	004540	1000	372 억	465515	N	N	22	N	N
3	20240123	110158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3330	145	2	4.55	5733960195	1722171	58.91	3200	3455	3100	4140	2230	3185	3329.70	1.25	17562	3561	3372	3271	3082	2981	3322	3032	372	955	1000	2030	5	1	37240693	1240	-43.25	0.52	12	4.62	-77.00	6419.00	3670	20240119	-9.26	1843	20231030	80.68	3670	-9.26	20240119	2405	38.46	20240103	3670	-9.26	20240119	1843	80.68	20231030	1.00	N	004540	1000	372 억	465515	N	N	22	N	N
4	20240123	100158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3350	165	2	5.18	4979032705	1496139	51.18	3200	3455	3100	4140	2230	3185	3328.15	1.25	-47762	3561	3372	3271	3082	2981	3322	3032	372	955	1000	2030	5	1	37240693	1248	-43.51	0.52	12	4.02	-77.00	6419.00	3670	20240119	-8.72	1843	20231030	81.77	3670	-8.72	20240119	2405	39.29	20240103	3670	-8.72	20240119	1843	81.77	20231030	1.00	N	004540	1000	372 억	465515	N	N	22	N	N
5	20240123	090158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3215	30	2	0.94	171834205	53813	1.84	3200	3220	3150	4140	2230	3185	3193.55	1.25	-22951	3561	3372	3271	3082	2981	3322	3032	372	955	1000	2030	5	1	37240693	1197	-41.75	0.50	12	0.14	-77.00	6419.00	3670	20240119	-12.40	1843	20231030	74.44	3670	-12.40	20240119	2405	33.68	20240103	3670	-12.40	20240119	1843	74.44	20231030	1.00	N	004540	1000	372 억	465515	N	N	22	N	N
6	20240119	160157	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3390	465	2	15.90	51444470500	15051593	113.49	2925	3670	2750	3800	2050	2925	3417.88	0.71	370001	3608	3266	3058	2716	2508	3162	2612	372	875	1000	1870	5	1	37240693	1262	-44.03	0.53	12	40.42	-77.00	6419.00	3670	20240119	-7.63	1843	20231030	83.94	3670	-7.63	20240119	2405	40.96	20240103	3670	-7.63	20240119	1843	83.94	20231030	1.39	N	004540	1000	372 억	265411	N	N	35	N	N
7	20240119	150158	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3355	430	2	14.70	49687190100	14528766	109.54	2925	3670	2750	3800	2050	2925	3419.92	0.71	344109	3608	3266	3058	2716	2508	3162	2612	372	875	1000	1870	5	1	37240693	1249	-43.57	0.52	12	39.01	-77.00	6419.00	3670	20240119	-8.58	1843	20231030	82.04	3670	-8.58	20240119	2405	39.50	20240103	3670	-8.58	20240119	1843	82.04	20231030	1.39	N	004540	1000	372 억	265411	N	N	36	N	N
8	20240119	140157	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3320	395	2	13.50	45050335405	13177732	99.36	2925	3670	2750	3800	2050	2925	3418.67	0.71	371731	3608	3266	3058	2716	2508	3162	2612	372	875	1000	1870	5	1	37240693	1236	-43.12	0.52	12	35.39	-77.00	6419.00	3670	20240119	-9.54	1843	20231030	80.14	3670	-9.54	20240119	2405	38.05	20240103	3670	-9.54	20240119	1843	80.14	20231030	1.39	N	004540	1000	372 억	265411	N	N	36	N	N
9	20240119	130158	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3365	440	2	15.04	41749357875	12189038	91.90	2925	3670	2750	3800	2050	2925	3425.16	0.71	385794	3608	3266	3058	2716	2508	3162	2612	372	875	1000	1870	5	1	37240693	1253	-43.70	0.52	12	32.73	-77.00	6419.00	3670	20240119	-8.31	1843	20231030	82.58	3670	-8.31	20240119	2405	39.92	20240103	3670	-8.31	20240119	1843	82.58	20231030	1.39	N	004540	1000	372 억	265411	N	N	36	N	N
10	20240119	120158	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3395	470	2	16.07	36803615755	10731711	80.91	2925	3670	2750	3800	2050	2925	3429.43	0.71	309346	3608	3266	3058	2716	2508	3162	2612	372	875	1000	1870	5	1	37240693	1264	-44.09	0.53	12	28.82	-77.00	6419.00	3670	20240119	-7.49	1843	20231030	84.21	3670	-7.49	20240119	2405	41.16	20240103	3670	-7.49	20240119	1843	84.21	20231030	1.39	N	004540	1000	372 억	265411	N	N	36	N	N
11	20240119	110158	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N	N	3655	730	2	24.96	25658788465	7584423	57.18	2925	3665	2750	3800	2050	2925	3383.09	0.71	224897	3608	3266	3058	2716	2508	3162	2612	372	875	1000	1870	5	1	37240693	1361	-47.47	0.57	12	20.37	-77.00	6419.00	3665	20240119	-0.27	1843	20231030	98.32	3665	-0.27	20240119	2405	51.98	20240103	3665	-0.27	20240119	1843	98.32	20231030	1.39	N	004540	1000	372 억	265411	N	N	36	N	N
12	20240119	100159	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	30	2	1.03	2487758105	852327	6.43	2925	3050	2750	3800	2050	2925	2918.78	0.71	104682	3608	3266	3058	2716	2508	3162	2612	372	875	1000	1870	5	1	37240693	1100	-38.38	0.46	12	2.29	-77.00	6419.00	3435	20231127	-13.97	1843	20231030	60.34	3400	-13.09	20240110	2405	22.87	20240103	3435	-13.97	20231127	1843	60.34	20231030	1.39	N	004540	1000	372 억	265411	N	N	36	N	N
13	20240119	090157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2830	-95	5	-3.25	480859975	167506	1.26	2925	2960	2750	3800	2050	2925	2870.70	0.71	23169	3608	3266	3058	2716	2508	3162	2612	372	875	1000	1870	5	1	37240693	1054	-36.75	0.44	12	0.45	-77.00	6419.00	3435	20231127	-17.61	1843	20231030	53.55	3400	-16.76	20240110	2405	17.67	20240103	3435	-17.61	20231127	1843	53.55	20231030	1.39	N	004540	1000	372 억	265411	N	N	36	N	N
14	20240118	160158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2925	290	2	11.01	41423450320	13115435	2541.99	2975	3400	2850	3425	1845	2635	3158.41	0.44	100163	2898	2766	2693	2561	2488	2730	2525	372	790	1000	1680	5	1	37240693	1089	-37.99	0.46	12	35.22	-77.00	6419.00	3435	20231127	-14.85	1843	20231030	58.71	3400	0.00	20240110	2405	21.62	20240103	3435	-14.85	20231127	1843	58.71	20231030	1.49	N	004540	1000	372 억	164649	N	N	36	N	N
15	20240118	150157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	260	2	9.87	40683240635	12861140	2492.70	2975	3400	2850	3425	1845	2635	3163.27	0.44	41654	2898	2766	2693	2561	2488	2730	2525	372	790	1000	1680	5	1	37240693	1078	-37.60	0.45	12	34.54	-77.00	6419.00	3435	20231127	-15.72	1843	20231030	57.08	3400	0.00	20240110	2405	20.37	20240103	3435	-15.72	20231127	1843	57.08	20231030	1.49	N	004540	1000	372 억	164649	N	N	37	N	N
16	20240118	140158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2995	360	2	13.66	38800440055	12220137	2368.46	2975	3400	2850	3425	1845	2635	3175.12	0.44	-15627	2898	2766	2693	2561	2488	2730	2525	372	790	1000	1680	5	1	37240693	1115	-38.90	0.47	12	32.81	-77.00	6419.00	3435	20231127	-12.81	1843	20231030	62.51	3400	0.00	20240110	2405	24.53	20240103	3435	-12.81	20231127	1843	62.51	20231030	1.49	N	004540	1000	372 억	164649	N	N	37	N	N
17	20240118	130157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3095	460	2	17.46	36837584635	11580389	2244.47	2975	3400	2850	3425	1845	2635	3181.03	0.44	-2953	2898	2766	2693	2561	2488	2730	2525	372	790	1000	1680	5	1	37240693	1153	-40.19	0.48	12	31.10	-77.00	6419.00	3435	20231127	-9.90	1843	20231030	67.93	3400	0.00	20240110	2405	28.69	20240103	3435	-9.90	20231127	1843	67.93	20231030	1.49	N	004540	1000	372 억	164649	N	N	37	N	N
18	20240118	120158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3020	385	2	14.61	32946118115	10310579	1998.36	2975	3400	2850	3425	1845	2635	3195.37	0.44	43649	2898	2766	2693	2561	2488	2730	2525	372	790	1000	1680	5	1	37240693	1125	-39.22	0.47	12	27.69	-77.00	6419.00	3435	20231127	-12.08	1843	20231030	63.86	3400	0.00	20240110	2405	25.57	20240103	3435	-12.08	20231127	1843	63.86	20231030	1.49	N	004540	1000	372 억	164649	N	N	37	N	N
19	20240118	110158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3265	630	2	23.91	28617932090	8947243	1734.12	2975	3400	2850	3425	1845	2635	3198.52	0.44	32382	2898	2766	2693	2561	2488	2730	2525	372	790	1000	1680	5	1	37240693	1216	-42.40	0.51	12	24.03	-77.00	6419.00	3435	20231127	-4.95	1843	20231030	77.16	3400	0.00	20240110	2405	35.76	20240103	3435	-4.95	20231127	1843	77.16	20231030	1.49	N	004540	1000	372 억	164649	N	N	37	N	N
20	20240118	100158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3325	690	2	26.19	19497622560	6181721	1198.12	2975	3395	2850	3425	1845	2635	3154.08	0.44	-116873	2898	2766	2693	2561	2488	2730	2525	372	790	1000	1680	5	1	37240693	1238	-43.18	0.52	12	16.60	-77.00	6419.00	3435	20231127	-3.20	1843	20231030	80.41	3400	-2.21	20240110	2405	38.25	20240103	3435	-3.20	20231127	1843	80.41	20231030	1.49	N	004540	1000	372 억	164649	N	N	37	N	N
21	20240118	090156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	0.44	0	2898	2766	2693	2561	2488	2730	2525	372	790	1000	1680	5	1	37240693	981	-34.22	0.41	12	0.00	-77.00	6419.00	3435	20231127	-23.29	1843	20231030	42.97	3400	-22.50	20240110	2405	9.56	20240103	3435	-23.29	20231127	1843	42.97	20231030	1.49	N	004540	1000	372 억	164649	Y	N	37	N	N
22	20240117	160156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2635	-210	5	-7.38	1026235265	381979	146.18	2820	2825	2620	3695	1995	2845	2686.67	0.41	16761	2968	2906	2818	2756	2668	2862	2712	372	850	1000	1820	5	1	37240693	981	-34.22	0.41	12	1.03	-77.00	6419.00	3435	20231127	-23.29	1843	20231030	42.97	3400	-22.50	20240110	2405	9.56	20240103	3435	-23.29	20231127	1843	42.97	20231030	1.56	N	004540	1000	372 억	151433	N	N	37	N	N
23	20240117	150158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2645	-200	5	-7.03	941340305	349855	133.89	2820	2825	2620	3695	1995	2845	2690.66	0.41	19384	2968	2906	2818	2756	2668	2862	2712	372	850	1000	1820	5	1	37240693	985	-34.35	0.41	12	0.94	-77.00	6419.00	3435	20231127	-23.00	1843	20231030	43.52	3400	-22.21	20240110	2405	9.98	20240103	3435	-23.00	20231127	1843	43.52	20231030	1.56	N	004540	1000	372 억	151433	N	N	46	N	N
24	20240117	140156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2670	-175	5	-6.15	862416855	320008	122.46	2820	2825	2620	3695	1995	2845	2694.98	0.41	25238	2968	2906	2818	2756	2668	2862	2712	372	850	1000	1820	5	1	37240693	994	-34.68	0.42	12	0.86	-77.00	6419.00	3435	20231127	-22.27	1843	20231030	44.87	3400	-21.47	20240110	2405	11.02	20240103	3435	-22.27	20231127	1843	44.87	20231030	1.56	N	004540	1000	372 억	151433	N	N	46	N	N
25	20240117	130156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2650	-195	5	-6.85	744096755	275280	105.35	2820	2825	2650	3695	1995	2845	2703.05	0.41	27039	2968	2906	2818	2756	2668	2862	2712	372	850	1000	1820	5	1	37240693	987	-34.42	0.41	12	0.74	-77.00	6419.00	3435	20231127	-22.85	1843	20231030	43.79	3400	-22.06	20240110	2405	10.19	20240103	3435	-22.85	20231127	1843	43.79	20231030	1.56	N	004540	1000	372 억	151433	N	N	46	N	N
26	20240117	120158	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2675	-170	5	-5.98	594110210	218974	83.80	2820	2825	2650	3695	1995	2845	2713.15	0.41	21175	2968	2906	2818	2756	2668	2862	2712	372	850	1000	1820	5	1	37240693	996	-34.74	0.42	12	0.59	-77.00	6419.00	3435	20231127	-22.13	1843	20231030	45.14	3400	-21.32	20240110	2405	11.23	20240103	3435	-22.13	20231127	1843	45.14	20231030	1.56	N	004540	1000	372 억	151433	N	N	46	N	N
27	20240117	110157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	-125	5	-4.39	355449950	130191	49.82	2820	2825	2705	3695	1995	2845	2730.22	0.41	6381	2968	2906	2818	2756	2668	2862	2712	372	850	1000	1820	5	1	37240693	1013	-35.32	0.42	12	0.35	-77.00	6419.00	3435	20231127	-20.82	1843	20231030	47.59	3400	-20.00	20240110	2405	13.10	20240103	3435	-20.82	20231127	1843	47.59	20231030	1.56	N	004540	1000	372 억	151433	N	N	46	N	N
28	20240117	100157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	-120	5	-4.22	218917170	79925	30.59	2820	2825	2715	3695	1995	2845	2739.03	0.41	2949	2968	2906	2818	2756	2668	2862	2712	372	850	1000	1820	5	1	37240693	1015	-35.39	0.42	12	0.21	-77.00	6419.00	3435	20231127	-20.67	1843	20231030	47.86	3400	-19.85	20240110	2405	13.31	20240103	3435	-20.67	20231127	1843	47.86	20231030	1.56	N	004540	1000	372 억	151433	N	N	46	N	N
29	20240117	090156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-40	5	-1.41	28095005	10101	3.87	2820	2825	2750	3695	1995	2845	2781.40	0.41	-3170	2968	2906	2818	2756	2668	2862	2712	372	850	1000	1820	5	1	37240693	1045	-36.43	0.44	12	0.03	-77.00	6419.00	3435	20231127	-18.34	1843	20231030	52.20	3400	-17.50	20240110	2405	16.63	20240103	3435	-18.34	20231127	1843	52.20	20231030	1.56	N	004540	1000	372 억	151433	N	N	46	N	N
30	20240116	160156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2845	-35	5	-1.22	725328610	259355	62.50	2850	2880	2730	3740	2020	2880	2796.31	0.33	20112	3156	3017	2911	2772	2666	2965	2720	372	860	1000	1840	5	1	37240693	1059	-36.95	0.44	12	0.70	-77.00	6419.00	3435	20231127	-17.18	1843	20231030	54.37	3400	-16.32	20240110	2405	18.30	20240103	3435	-17.18	20231127	1843	54.37	20231030	1.51	N	004540	1000	372 억	123508	N	N	46	N	N
31	20240116	150157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	-90	5	-3.12	652965980	233650	56.31	2850	2880	2730	3740	2020	2880	2794.63	0.33	16632	3156	3017	2911	2772	2666	2965	2720	372	860	1000	1840	5	1	37240693	1039	-36.23	0.43	12	0.63	-77.00	6419.00	3435	20231127	-18.78	1843	20231030	51.38	3400	-17.94	20240110	2405	16.01	20240103	3435	-18.78	20231127	1843	51.38	20231030	1.51	N	004540	1000	372 억	123508	N	N	48	N	N
32	20240116	140157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	-100	5	-3.47	599266785	214309	51.65	2850	2880	2730	3740	2020	2880	2796.27	0.33	16530	3156	3017	2911	2772	2666	2965	2720	372	860	1000	1840	5	1	37240693	1035	-36.10	0.43	12	0.58	-77.00	6419.00	3435	20231127	-19.07	1843	20231030	50.84	3400	-18.24	20240110	2405	15.59	20240103	3435	-19.07	20231127	1843	50.84	20231030	1.51	N	004540	1000	372 억	123508	N	N	48	N	N
33	20240116	130156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	-90	5	-3.12	523146695	187015	45.07	2850	2880	2730	3740	2020	2880	2797.35	0.33	15599	3156	3017	2911	2772	2666	2965	2720	372	860	1000	1840	5	1	37240693	1039	-36.23	0.43	12	0.50	-77.00	6419.00	3435	20231127	-18.78	1843	20231030	51.38	3400	-17.94	20240110	2405	16.01	20240103	3435	-18.78	20231127	1843	51.38	20231030	1.51	N	004540	1000	372 억	123508	N	N	48	N	N
34	20240116	120156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	-95	5	-3.30	471294285	168455	40.60	2850	2880	2730	3740	2020	2880	2797.75	0.33	20467	3156	3017	2911	2772	2666	2965	2720	372	860	1000	1840	5	1	37240693	1037	-36.17	0.43	12	0.45	-77.00	6419.00	3435	20231127	-18.92	1843	20231030	51.11	3400	-18.09	20240110	2405	15.80	20240103	3435	-18.92	20231127	1843	51.11	20231030	1.51	N	004540	1000	372 억	123508	N	N	48	N	N
35	20240116	110157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2780	-100	5	-3.47	400343965	143009	34.46	2850	2880	2730	3740	2020	2880	2799.43	0.33	25163	3156	3017	2911	2772	2666	2965	2720	372	860	1000	1840	5	1	37240693	1035	-36.10	0.43	12	0.38	-77.00	6419.00	3435	20231127	-19.07	1843	20231030	50.84	3400	-18.24	20240110	2405	15.59	20240103	3435	-19.07	20231127	1843	50.84	20231030	1.51	N	004540	1000	372 억	123508	N	N	48	N	N
36	20240116	100157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-80	5	-2.78	145593465	51266	12.35	2850	2880	2800	3740	2020	2880	2839.96	0.33	-12694	3156	3017	2911	2772	2666	2965	2720	372	860	1000	1840	5	1	37240693	1043	-36.36	0.44	12	0.14	-77.00	6419.00	3435	20231127	-18.49	1843	20231030	51.93	3400	-17.65	20240110	2405	16.42	20240103	3435	-18.49	20231127	1843	51.93	20231030	1.51	N	004540	1000	372 억	123508	N	N	48	N	N
37	20240116	090156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2870	-10	5	-0.35	10994130	3853	0.93	2850	2880	2835	3740	2020	2880	2853.39	0.33	-4	3156	3017	2911	2772	2666	2965	2720	372	860	1000	1840	5	1	37240693	1069	-37.27	0.45	12	0.01	-77.00	6419.00	3435	20231127	-16.45	1843	20231030	55.72	3400	-15.59	20240110	2405	19.33	20240103	3435	-16.45	20231127	1843	55.72	20231030	1.51	N	004540	1000	372 억	123508	N	N	48	N	N
38	20240115	160156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	-5	5	-0.17	1196365840	410344	75.39	2890	3050	2805	3750	2020	2885	2915.54	0.29	8219	3108	2996	2928	2816	2748	2962	2782	372	865	1000	1840	5	1	37240693	1073	-37.40	0.45	12	1.10	-77.00	6419.00	3435	20231127	-16.16	1843	20231030	56.27	3400	-15.29	20240110	2405	19.75	20240103	3435	-16.16	20231127	1843	56.27	20231030	1.30	N	004540	1000	372 억	107373	N	N	48	N	N
39	20240115	150157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2840	-45	5	-1.56	1122262000	384441	70.63	2890	3050	2805	3750	2020	2885	2919.21	0.29	7052	3108	2996	2928	2816	2748	2962	2782	372	865	1000	1840	5	1	37240693	1058	-36.88	0.44	12	1.03	-77.00	6419.00	3435	20231127	-17.32	1843	20231030	54.10	3400	-16.47	20240110	2405	18.09	20240103	3435	-17.32	20231127	1843	54.10	20231030	1.30	N	004540	1000	372 억	107373	N	N	41	N	N
40	20240115	140157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2840	-45	5	-1.56	1056192000	361206	66.36	2890	3050	2805	3750	2020	2885	2924.08	0.29	3457	3108	2996	2928	2816	2748	2962	2782	372	865	1000	1840	5	1	37240693	1058	-36.88	0.44	12	0.97	-77.00	6419.00	3435	20231127	-17.32	1843	20231030	54.10	3400	-16.47	20240110	2405	18.09	20240103	3435	-17.32	20231127	1843	54.10	20231030	1.30	N	004540	1000	372 억	107373	N	N	41	N	N
41	20240115	130156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2865	-20	5	-0.69	892014035	303354	55.73	2890	3050	2850	3750	2020	2885	2940.52	0.29	4554	3108	2996	2928	2816	2748	2962	2782	372	865	1000	1840	5	1	37240693	1067	-37.21	0.45	12	0.81	-77.00	6419.00	3435	20231127	-16.59	1843	20231030	55.45	3400	-15.74	20240110	2405	19.13	20240103	3435	-16.59	20231127	1843	55.45	20231030	1.30	N	004540	1000	372 억	107373	N	N	41	N	N
42	20240115	120156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	20	2	0.69	795018790	269664	49.54	2890	3050	2850	3750	2020	2885	2948.20	0.29	4785	3108	2996	2928	2816	2748	2962	2782	372	865	1000	1840	5	1	37240693	1082	-37.73	0.45	12	0.72	-77.00	6419.00	3435	20231127	-15.43	1843	20231030	57.62	3400	-14.56	20240110	2405	20.79	20240103	3435	-15.43	20231127	1843	57.62	20231030	1.30	N	004540	1000	372 억	107373	N	N	41	N	N
43	20240115	110155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	15	2	0.52	697047795	235727	43.31	2890	3050	2850	3750	2020	2885	2957.04	0.29	6334	3108	2996	2928	2816	2748	2962	2782	372	865	1000	1840	5	1	37240693	1080	-37.66	0.45	12	0.63	-77.00	6419.00	3435	20231127	-15.57	1843	20231030	57.35	3400	-14.71	20240110	2405	20.58	20240103	3435	-15.57	20231127	1843	57.35	20231030	1.30	N	004540	1000	372 억	107373	N	N	41	N	N
44	20240115	100155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2990	105	2	3.64	494848070	166477	30.58	2890	3050	2890	3750	2020	2885	2972.51	0.29	134	3108	2996	2928	2816	2748	2962	2782	372	865	1000	1840	5	1	37240693	1113	-38.83	0.47	12	0.45	-77.00	6419.00	3435	20231127	-12.95	1843	20231030	62.24	3400	-12.06	20240110	2405	24.32	20240103	3435	-12.95	20231127	1843	62.24	20231030	1.30	N	004540	1000	372 억	107373	N	N	41	N	N
45	20240115	090157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	20	2	0.69	20988390	7260	1.33	2890	2905	2890	3750	2020	2885	2891.03	0.29	-911	3108	2996	2928	2816	2748	2962	2782	372	865	1000	1840	5	1	37240693	1082	-37.73	0.45	12	0.02	-77.00	6419.00	3435	20231127	-15.43	1843	20231030	57.62	3400	-14.56	20240110	2405	20.79	20240103	3435	-15.43	20231127	1843	57.62	20231030	1.30	N	004540	1000	372 억	107373	N	N	41	N	N
46	20240112	160156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	-155	5	-5.10	1566454800	533698	24.21	3020	3040	2860	3950	2130	3040	2933.19	0.26	12907	3393	3216	3063	2886	2733	3140	2810	372	910	1000	1940	5	1	37240693	1074	-37.47	0.45	12	1.43	-77.00	6419.00	3435	20231127	-16.01	1843	20231030	56.54	3400	-15.15	20240110	2405	19.96	20240103	3435	-16.01	20231127	1843	56.54	20231030	1.27	N	004540	1000	372 억	97271	N	N	41	N	N
47	20240112	150156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	-150	5	-4.93	1370066695	465586	21.12	3020	3040	2860	3950	2130	3040	2940.54	0.26	3515	3393	3216	3063	2886	2733	3140	2810	372	910	1000	1940	5	1	37240693	1076	-37.53	0.45	12	1.25	-77.00	6419.00	3435	20231127	-15.87	1843	20231030	56.81	3400	-15.00	20240110	2405	20.17	20240103	3435	-15.87	20231127	1843	56.81	20231030	1.27	N	004540	1000	372 억	97271	N	N	59	N	N
48	20240112	140156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2870	-170	5	-5.59	1280803065	434570	19.71	3020	3040	2865	3950	2130	3040	2945.10	0.26	-848	3393	3216	3063	2886	2733	3140	2810	372	910	1000	1940	5	1	37240693	1069	-37.27	0.45	12	1.17	-77.00	6419.00	3435	20231127	-16.45	1843	20231030	55.72	3400	-15.59	20240110	2405	19.33	20240103	3435	-16.45	20231127	1843	55.72	20231030	1.27	N	004540	1000	372 억	97271	N	N	59	N	N
49	20240112	130155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	-135	5	-4.44	1113769430	376788	17.09	3020	3040	2895	3950	2130	3040	2953.67	0.26	-2234	3393	3216	3063	2886	2733	3140	2810	372	910	1000	1940	5	1	37240693	1082	-37.73	0.45	12	1.01	-77.00	6419.00	3435	20231127	-15.43	1843	20231030	57.62	3400	-14.56	20240110	2405	20.79	20240103	3435	-15.43	20231127	1843	57.62	20231030	1.27	N	004540	1000	372 억	97271	N	N	59	N	N
50	20240112	120156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2955	-85	5	-2.80	831323585	280270	12.71	3020	3040	2935	3950	2130	3040	2963.42	0.26	11312	3393	3216	3063	2886	2733	3140	2810	372	910	1000	1940	5	1	37240693	1100	-38.38	0.46	12	0.75	-77.00	6419.00	3435	20231127	-13.97	1843	20231030	60.34	3400	-13.09	20240110	2405	22.87	20240103	3435	-13.97	20231127	1843	60.34	20231030	1.27	N	004540	1000	372 억	97271	N	N	59	N	N
51	20240112	110155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2950	-90	5	-2.96	758513905	255572	11.59	3020	3040	2935	3950	2130	3040	2964.97	0.26	13217	3393	3216	3063	2886	2733	3140	2810	372	910	1000	1940	5	1	37240693	1099	-38.31	0.46	12	0.69	-77.00	6419.00	3435	20231127	-14.12	1843	20231030	60.07	3400	-13.24	20240110	2405	22.66	20240103	3435	-14.12	20231127	1843	60.07	20231030	1.27	N	004540	1000	372 억	97271	N	N	59	N	N
52	20240112	100156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2945	-95	5	-3.12	562972565	189383	8.59	3020	3040	2935	3950	2130	3040	2968.91	0.26	4113	3393	3216	3063	2886	2733	3140	2810	372	910	1000	1940	5	1	37240693	1097	-38.25	0.46	12	0.51	-77.00	6419.00	3435	20231127	-14.26	1843	20231030	59.79	3400	-13.38	20240110	2405	22.45	20240103	3435	-14.26	20231127	1843	59.79	20231030	1.27	N	004540	1000	372 억	97271	N	N	59	N	N
53	20240112	090156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3010	-30	5	-0.99	93741745	31020	1.41	3020	3040	3005	3950	2130	3040	3013.40	0.26	1632	3393	3216	3063	2886	2733	3140	2810	372	910	1000	1940	5	1	37240693	1121	-39.09	0.47	12	0.08	-77.00	6419.00	3435	20231127	-12.37	1843	20231030	63.32	3400	-11.47	20240110	2405	25.16	20240103	3435	-12.37	20231127	1843	63.32	20231030	1.27	N	004540	1000	372 억	97271	N	N	59	N	N
54	20240111	160155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3040	-45	5	-1.46	6751682560	2195400	20.48	3085	3240	2910	4010	2160	3085	3075.37	0.47	-71524	3775	3430	3055	2710	2335	3602	2882	372	925	1000	1970	5	1	37240693	1132	-39.48	0.47	12	5.90	-77.00	6419.00	3435	20231127	-11.50	1843	20231030	64.95	3400	-10.59	20240110	2405	26.40	20240103	3435	-11.50	20231127	1843	64.95	20231030	1.28	N	004540	1000	372 억	173598	N	N	59	N	N
55	20240111	150156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3065	-20	5	-0.65	6569253035	2135517	19.92	3085	3240	2910	4010	2160	3085	3076.18	0.47	-71123	3775	3430	3055	2710	2335	3602	2882	372	925	1000	1970	5	1	37240693	1141	-39.81	0.48	12	5.73	-77.00	6419.00	3435	20231127	-10.77	1843	20231030	66.30	3400	-9.85	20240110	2405	27.44	20240103	3435	-10.77	20231127	1843	66.30	20231030	1.28	N	004540	1000	372 억	173598	N	N	52	N	N
56	20240111	140156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3035	-50	5	-1.62	6306400350	2048955	19.11	3085	3240	2910	4010	2160	3085	3077.85	0.47	-74832	3775	3430	3055	2710	2335	3602	2882	372	925	1000	1970	5	1	37240693	1130	-39.42	0.47	12	5.50	-77.00	6419.00	3435	20231127	-11.64	1843	20231030	64.68	3400	-10.74	20240110	2405	26.20	20240103	3435	-11.64	20231127	1843	64.68	20231030	1.28	N	004540	1000	372 억	173598	N	N	52	N	N
57	20240111	130155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3040	-45	5	-1.46	6061518780	1968371	18.36	3085	3240	2910	4010	2160	3085	3079.45	0.47	-84434	3775	3430	3055	2710	2335	3602	2882	372	925	1000	1970	5	1	37240693	1132	-39.48	0.47	12	5.29	-77.00	6419.00	3435	20231127	-11.50	1843	20231030	64.95	3400	-10.59	20240110	2405	26.40	20240103	3435	-11.50	20231127	1843	64.95	20231030	1.28	N	004540	1000	372 억	173598	N	N	52	N	N
58	20240111	120156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3080	-5	5	-0.16	3557233720	1171853	10.93	3085	3150	2910	4010	2160	3085	3035.48	0.47	-74355	3775	3430	3055	2710	2335	3602	2882	372	925	1000	1970	5	1	37240693	1147	-40.00	0.48	12	3.15	-77.00	6419.00	3435	20231127	-10.33	1843	20231030	67.12	3400	-9.41	20240110	2405	28.07	20240103	3435	-10.33	20231127	1843	67.12	20231030	1.28	N	004540	1000	372 억	173598	N	N	52	N	N
59	20240111	110156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3065	-20	5	-0.65	2657534190	881736	8.22	3085	3145	2910	4010	2160	3085	3013.82	0.47	-74286	3775	3430	3055	2710	2335	3602	2882	372	925	1000	1970	5	1	37240693	1141	-39.81	0.48	12	2.37	-77.00	6419.00	3435	20231127	-10.77	1843	20231030	66.30	3400	-9.85	20240110	2405	27.44	20240103	3435	-10.77	20231127	1843	66.30	20231030	1.28	N	004540	1000	372 억	173598	N	N	52	N	N
60	20240111	100156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2995	-90	5	-2.92	1602169605	536223	5.00	3085	3085	2910	4010	2160	3085	2987.51	0.47	-19730	3775	3430	3055	2710	2335	3602	2882	372	925	1000	1970	5	1	37240693	1115	-38.90	0.47	12	1.44	-77.00	6419.00	3435	20231127	-12.81	1843	20231030	62.51	3400	-11.91	20240110	2405	24.53	20240103	3435	-12.81	20231127	1843	62.51	20231030	1.28	N	004540	1000	372 억	173598	N	N	52	N	N
61	20240111	090155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3020	-65	5	-2.11	348770385	114976	1.07	3085	3085	2960	4010	2160	3085	3032.49	0.47	-19777	3775	3430	3055	2710	2335	3602	2882	372	925	1000	1970	5	1	37240693	1125	-39.22	0.47	12	0.31	-77.00	6419.00	3435	20231127	-12.08	1843	20231030	63.86	3400	-11.18	20240110	2405	25.57	20240103	3435	-12.08	20231127	1843	63.86	20231030	1.28	N	004540	1000	372 억	173598	N	N	52	N	N
62	20240110	160155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3085	380	2	14.05	33544872390	10677570	2287.50	2725	3400	2680	3515	1895	2705	3141.81	0.17	115189	2811	2757	2711	2657	2611	2785	2685	372	810	1000	1730	5	1	37240693	1149	-40.06	0.48	12	28.67	-77.00	6419.00	3435	20231127	-10.19	1843	20231030	67.39	3400	-9.26	20240110	2405	28.27	20240103	3435	-10.19	20231127	1843	67.39	20231030	1.35	N	004540	1000	372 억	64138	N	N	52	N	N
63	20240110	150155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3040	335	2	12.38	32340575785	10283452	2203.06	2725	3400	2680	3515	1895	2705	3145.07	0.17	107294	2811	2757	2711	2657	2611	2785	2685	372	810	1000	1730	5	1	37240693	1132	-39.48	0.47	12	27.61	-77.00	6419.00	3435	20231127	-11.50	1843	20231030	64.95	3400	-10.59	20240110	2405	26.40	20240103	3435	-11.50	20231127	1843	64.95	20231030	1.35	N	004540	1000	372 억	64138	N	N	57	N	N
64	20240110	140155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3080	375	2	13.86	30307499015	9613136	2059.46	2725	3400	2680	3515	1895	2705	3152.89	0.17	125056	2811	2757	2711	2657	2611	2785	2685	372	810	1000	1730	5	1	37240693	1147	-40.00	0.48	12	25.81	-77.00	6419.00	3435	20231127	-10.33	1843	20231030	67.12	3400	-9.41	20240110	2405	28.07	20240103	3435	-10.33	20231127	1843	67.12	20231030	1.35	N	004540	1000	372 억	64138	N	N	57	N	N
65	20240110	130155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3165	460	2	17.01	26916254685	8509162	1822.95	2725	3400	2680	3515	1895	2705	3163.41	0.17	-37137	2811	2757	2711	2657	2611	2785	2685	372	810	1000	1730	5	1	37240693	1179	-41.10	0.49	12	22.85	-77.00	6419.00	3435	20231127	-7.86	1843	20231030	71.73	3400	-6.91	20240110	2405	31.60	20240103	3435	-7.86	20231127	1843	71.73	20231030	1.35	N	004540	1000	372 억	64138	N	N	57	N	N
66	20240110	120155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3085	380	2	14.05	5952174320	2026611	434.17	2725	3100	2680	3515	1895	2705	2937.43	0.17	-43186	2811	2757	2711	2657	2611	2785	2685	372	810	1000	1730	5	1	37240693	1149	-40.06	0.48	12	5.44	-77.00	6419.00	3435	20231127	-10.19	1843	20231030	67.39	3100	-0.48	20240110	2405	28.27	20240103	3435	-10.19	20231127	1843	67.39	20231030	1.35	N	004540	1000	372 억	64138	N	N	57	N	N
67	20240110	110155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2735	30	2	1.11	526052305	192718	41.29	2725	2770	2680	3515	1895	2705	2730.13	0.17	15402	2811	2757	2711	2657	2611	2785	2685	372	810	1000	1730	5	1	37240693	1019	-35.52	0.43	12	0.52	-77.00	6419.00	3435	20231127	-20.38	1843	20231030	48.40	3080	-11.20	20240108	2405	13.72	20240103	3435	-20.38	20231127	1843	48.40	20231030	1.35	N	004540	1000	372 억	64138	N	N	57	N	N
68	20240110	100155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2730	25	2	0.92	202826340	74963	16.06	2725	2740	2680	3515	1895	2705	2705.72	0.17	-11823	2811	2757	2711	2657	2611	2785	2685	372	810	1000	1730	5	1	37240693	1017	-35.45	0.43	12	0.20	-77.00	6419.00	3435	20231127	-20.52	1843	20231030	48.13	3080	-11.36	20240108	2405	13.51	20240103	3435	-20.52	20231127	1843	48.13	20231030	1.35	N	004540	1000	372 억	64138	N	N	57	N	N
69	20240110	090155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2740	35	2	1.29	24801725	9136	1.96	2725	2740	2715	3515	1895	2705	2721.25	0.17	-3050	2811	2757	2711	2657	2611	2785	2685	372	810	1000	1730	5	1	37240693	1020	-35.58	0.43	12	0.02	-77.00	6419.00	3435	20231127	-20.23	1843	20231030	48.67	3080	-11.04	20240108	2405	13.93	20240103	3435	-20.23	20231127	1843	48.67	20231030	1.35	N	004540	1000	372 억	64138	N	N	57	N	N
70	20240109	160155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2705	5	2	0.19	1262215415	464362	11.83	2685	2765	2665	3510	1890	2700	2718.20	0.07	34293	3253	2976	2803	2526	2353	2890	2440	372	810	1000	1720	5	1	37240693	1007	-35.13	0.42	12	1.25	-77.00	6419.00	3435	20231127	-21.25	1843	20231030	46.77	3080	-12.18	20240108	2405	12.47	20240103	3435	-21.25	20231127	1843	46.77	20231030	1.35	N	004540	1000	372 억	27199	N	N	57	N	N
71	20240109	150155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2710	10	2	0.37	1199078455	441064	11.24	2685	2765	2665	3510	1890	2700	2718.63	0.07	32558	3253	2976	2803	2526	2353	2890	2440	372	810	1000	1720	5	1	37240693	1009	-35.19	0.42	12	1.18	-77.00	6419.00	3435	20231127	-21.11	1843	20231030	47.04	3080	-12.01	20240108	2405	12.68	20240103	3435	-21.11	20231127	1843	47.04	20231030	1.35	N	004540	1000	372 억	27199	N	N	84	N	N
72	20240109	140154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2705	5	2	0.19	1138436950	418638	10.67	2685	2765	2665	3510	1890	2700	2719.41	0.07	34354	3253	2976	2803	2526	2353	2890	2440	372	810	1000	1720	5	1	37240693	1007	-35.13	0.42	12	1.12	-77.00	6419.00	3435	20231127	-21.25	1843	20231030	46.77	3080	-12.18	20240108	2405	12.47	20240103	3435	-21.25	20231127	1843	46.77	20231030	1.35	N	004540	1000	372 억	27199	N	N	84	N	N
73	20240109	130155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2710	10	2	0.37	1040172080	382302	9.74	2685	2765	2665	3510	1890	2700	2720.85	0.07	32345	3253	2976	2803	2526	2353	2890	2440	372	810	1000	1720	5	1	37240693	1009	-35.19	0.42	12	1.03	-77.00	6419.00	3435	20231127	-21.11	1843	20231030	47.04	3080	-12.01	20240108	2405	12.68	20240103	3435	-21.11	20231127	1843	47.04	20231030	1.35	N	004540	1000	372 억	27199	N	N	84	N	N
74	20240109	120156	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2725	25	2	0.93	904865465	332495	8.47	2685	2765	2665	3510	1890	2700	2721.48	0.07	27481	3253	2976	2803	2526	2353	2890	2440	372	810	1000	1720	5	1	37240693	1015	-35.39	0.42	12	0.89	-77.00	6419.00	3435	20231127	-20.67	1843	20231030	47.86	3080	-11.53	20240108	2405	13.31	20240103	3435	-20.67	20231127	1843	47.86	20231030	1.35	N	004540	1000	372 억	27199	N	N	84	N	N
75	20240109	110155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2755	55	2	2.04	793683825	291825	7.44	2685	2765	2665	3510	1890	2700	2719.77	0.07	20184	3253	2976	2803	2526	2353	2890	2440	372	810	1000	1720	5	1	37240693	1026	-35.78	0.43	12	0.78	-77.00	6419.00	3435	20231127	-19.80	1843	20231030	49.48	3080	-10.55	20240108	2405	14.55	20240103	3435	-19.80	20231127	1843	49.48	20231030	1.35	N	004540	1000	372 억	27199	N	N	84	N	N
76	20240109	100155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	20	2	0.74	520118305	192099	4.89	2685	2755	2665	3510	1890	2700	2707.58	0.07	7639	3253	2976	2803	2526	2353	2890	2440	372	810	1000	1720	5	1	37240693	1013	-35.32	0.42	12	0.52	-77.00	6419.00	3435	20231127	-20.82	1843	20231030	47.59	3080	-11.69	20240108	2405	13.10	20240103	3435	-20.82	20231127	1843	47.59	20231030	1.35	N	004540	1000	372 억	27199	N	N	84	N	N
77	20240109	090155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2685	-15	5	-0.56	105929685	39410	1.00	2685	2735	2685	3510	1890	2700	2687.69	0.07	-9633	3253	2976	2803	2526	2353	2890	2440	372	810	1000	1720	5	1	37240693	1000	-34.87	0.42	12	0.11	-77.00	6419.00	3435	20231127	-21.83	1843	20231030	45.69	3080	-12.82	20240108	2405	11.64	20240103	3435	-21.83	20231127	1843	45.69	20231030	1.35	N	004540	1000	372 억	27199	N	N	84	N	N
78	20240108	160155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2700	195	2	7.78	11046854570	3901850	2272.81	2705	3080	2630	3255	1755	2505	2831.34	0.11	-8602	2608	2556	2518	2466	2428	2537	2447	372	750	1000	1600	5	1	37240693	1005	-35.06	0.42	12	10.48	-77.00	6419.00	3435	20231127	-21.40	1843	20231030	46.50	3080	-12.34	20240108	2405	12.27	20240103	3435	-21.40	20231127	1843	46.50	20231030	1.25	N	004540	1000	372 억	39123	N	N	84	N	N
79	20240108	150155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2705	200	2	7.98	10819370275	3817365	2223.60	2705	3080	2630	3255	1755	2505	2834.25	0.11	-23907	2608	2556	2518	2466	2428	2537	2447	372	750	1000	1600	5	1	37240693	1007	-35.13	0.42	12	10.25	-77.00	6419.00	3435	20231127	-21.25	1843	20231030	46.77	3080	-12.18	20240108	2405	12.47	20240103	3435	-21.25	20231127	1843	46.77	20231030	1.25	N	004540	1000	372 억	39123	N	N	239	N	N
80	20240108	140155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2720	215	2	8.58	10606362310	3738750	2177.81	2705	3080	2630	3255	1755	2505	2836.87	0.11	-23740	2608	2556	2518	2466	2428	2537	2447	372	750	1000	1600	5	1	37240693	1013	-35.32	0.42	12	10.04	-77.00	6419.00	3435	20231127	-20.82	1843	20231030	47.59	3080	-11.69	20240108	2405	13.10	20240103	3435	-20.82	20231127	1843	47.59	20231030	1.25	N	004540	1000	372 억	39123	N	N	239	N	N
81	20240108	130154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2680	175	2	6.99	10032821420	3527687	2054.86	2705	3080	2630	3255	1755	2505	2844.02	0.11	-24053	2608	2556	2518	2466	2428	2537	2447	372	750	1000	1600	5	1	37240693	998	-34.81	0.42	12	9.47	-77.00	6419.00	3435	20231127	-21.98	1843	20231030	45.42	3080	-12.99	20240108	2405	11.43	20240103	3435	-21.98	20231127	1843	45.42	20231030	1.25	N	004540	1000	372 억	39123	N	N	239	N	N
82	20240108	120155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2685	180	2	7.19	9794761005	3439619	2003.56	2705	3080	2630	3255	1755	2505	2847.63	0.11	-22882	2608	2556	2518	2466	2428	2537	2447	372	750	1000	1600	5	1	37240693	1000	-34.87	0.42	12	9.24	-77.00	6419.00	3435	20231127	-21.83	1843	20231030	45.69	3080	-12.82	20240108	2405	11.64	20240103	3435	-21.83	20231127	1843	45.69	20231030	1.25	N	004540	1000	372 억	39123	N	N	239	N	N
83	20240108	110155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2670	165	2	6.59	9301418455	3256194	1896.72	2705	3080	2630	3255	1755	2505	2856.53	0.11	-20675	2608	2556	2518	2466	2428	2537	2447	372	750	1000	1600	5	1	37240693	994	-34.68	0.42	12	8.74	-77.00	6419.00	3435	20231127	-22.27	1843	20231030	44.87	3080	-13.31	20240108	2405	11.02	20240103	3435	-22.27	20231127	1843	44.87	20231030	1.25	N	004540	1000	372 억	39123	N	N	239	N	N
84	20240108	100157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2655	150	2	5.99	8866123600	3091768	1800.94	2705	3080	2640	3255	1755	2505	2867.65	0.11	-11434	2608	2556	2518	2466	2428	2537	2447	372	750	1000	1600	5	1	37240693	989	-34.48	0.41	12	8.30	-77.00	6419.00	3435	20231127	-22.71	1843	20231030	44.06	3080	-13.80	20240108	2405	10.40	20240103	3435	-22.71	20231127	1843	44.06	20231030	1.25	N	004540	1000	372 억	39123	N	N	239	N	N
85	20240108	090155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2975	470	2	18.76	1744025445	609563	355.07	2705	2975	2705	3255	1755	2505	2861.11	0.11	21649	2608	2556	2518	2466	2428	2537	2447	372	750	1000	1600	5	1	37240693	1108	-38.64	0.46	12	1.64	-77.00	6419.00	3435	20231127	-13.39	1843	20231030	61.42	2975	0.00	20240108	2405	23.70	20240103	3435	-13.39	20231127	1843	61.42	20231030	1.25	N	004540	1000	372 억	39123	Y	N	239	N	N
86	20240105	160154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2505	-15	5	-0.60	333737885	132382	28.64	2570	2570	2480	3275	1765	2520	2521.03	0.16	-20994	2733	2626	2558	2451	2383	2592	2417	372	755	1000	1610	5	1	37240693	933	-32.53	0.39	12	0.36	-77.00	6419.00	3435	20231127	-27.07	1843	20231030	35.92	2895	-13.47	20240103	2405	4.16	20240103	3435	-27.07	20231127	1843	35.92	20231030	1.20	N	004540	1000	372 억	59445	N	N	239	N	N
87	20240105	150154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	0	3	0.00	297407070	117906	25.51	2570	2570	2480	3275	1765	2520	2522.41	0.16	-21904	2733	2626	2558	2451	2383	2592	2417	372	755	1000	1610	5	1	37240693	938	-32.73	0.39	12	0.32	-77.00	6419.00	3435	20231127	-26.64	1843	20231030	36.73	2895	-12.95	20240103	2405	4.78	20240103	3435	-26.64	20231127	1843	36.73	20231030	1.20	N	004540	1000	372 억	59445	N	N	114	N	N
88	20240105	140155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2505	-15	5	-0.60	274136230	108660	23.51	2570	2570	2480	3275	1765	2520	2522.88	0.16	-20765	2733	2626	2558	2451	2383	2592	2417	372	755	1000	1610	5	1	37240693	933	-32.53	0.39	12	0.29	-77.00	6419.00	3435	20231127	-27.07	1843	20231030	35.92	2895	-13.47	20240103	2405	4.16	20240103	3435	-27.07	20231127	1843	35.92	20231030	1.20	N	004540	1000	372 억	59445	N	N	114	N	N
89	20240105	130155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2530	10	2	0.40	224874390	89054	19.26	2570	2570	2480	3275	1765	2520	2525.15	0.16	-12124	2733	2626	2558	2451	2383	2592	2417	372	755	1000	1610	5	1	37240693	942	-32.86	0.39	12	0.24	-77.00	6419.00	3435	20231127	-26.35	1843	20231030	37.28	2895	-12.61	20240103	2405	5.20	20240103	3435	-26.35	20231127	1843	37.28	20231030	1.20	N	004540	1000	372 억	59445	N	N	114	N	N
90	20240105	120155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2535	15	2	0.60	172313595	68222	14.76	2570	2570	2480	3275	1765	2520	2525.78	0.16	-10553	2733	2626	2558	2451	2383	2592	2417	372	755	1000	1610	5	1	37240693	944	-32.92	0.39	12	0.18	-77.00	6419.00	3435	20231127	-26.20	1843	20231030	37.55	2895	-12.44	20240103	2405	5.41	20240103	3435	-26.20	20231127	1843	37.55	20231030	1.20	N	004540	1000	372 억	59445	N	N	114	N	N
91	20240105	110154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2535	15	2	0.60	136491310	54067	11.70	2570	2570	2480	3275	1765	2520	2524.48	0.16	-10845	2733	2626	2558	2451	2383	2592	2417	372	755	1000	1610	5	1	37240693	944	-32.92	0.39	12	0.15	-77.00	6419.00	3435	20231127	-26.20	1843	20231030	37.55	2895	-12.44	20240103	2405	5.41	20240103	3435	-26.20	20231127	1843	37.55	20231030	1.20	N	004540	1000	372 억	59445	N	N	114	N	N
92	20240105	100154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	0	3	0.00	95279640	37796	8.18	2570	2570	2480	3275	1765	2520	2520.89	0.16	-9294	2733	2626	2558	2451	2383	2592	2417	372	755	1000	1610	5	1	37240693	938	-32.73	0.39	12	0.10	-77.00	6419.00	3435	20231127	-26.64	1843	20231030	36.73	2895	-12.95	20240103	2405	4.78	20240103	3435	-26.64	20231127	1843	36.73	20231030	1.20	N	004540	1000	372 억	59445	N	N	114	N	N
93	20240105	090155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2545	25	2	0.99	13707900	5348	1.16	2570	2570	2545	3275	1765	2520	2563.19	0.16	-1676	2733	2626	2558	2451	2383	2592	2417	372	755	1000	1610	5	1	37240693	948	-33.05	0.40	12	0.01	-77.00	6419.00	3435	20231127	-25.91	1843	20231030	38.09	2895	-12.09	20240103	2405	5.82	20240103	3435	-25.91	20231127	1843	38.09	20231030	1.20	N	004540	1000	372 억	59445	N	N	114	N	N
94	20240104	160153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2520	-100	5	-3.82	1175242285	459514	14.68	2650	2665	2490	3405	1835	2620	2557.12	0.31	-58412	3130	2875	2640	2385	2150	3002	2512	372	785	1000	1670	5	1	37240693	938	-32.73	0.39	12	1.23	-77.00	6419.00	3435	20231127	-26.64	1843	20231030	36.73	2895	-12.95	20240103	2405	4.78	20240103	3435	-26.64	20231127	1843	36.73	20231030	1.22	N	004540	1000	372 억	114133	N	N	114	N	N
95	20240104	150154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2525	-95	5	-3.63	1066856770	416292	13.30	2650	2665	2500	3405	1835	2620	2562.29	0.31	-42426	3130	2875	2640	2385	2150	3002	2512	372	785	1000	1670	5	1	37240693	940	-32.79	0.39	12	1.12	-77.00	6419.00	3435	20231127	-26.49	1843	20231030	37.00	2895	-12.78	20240103	2405	4.99	20240103	3435	-26.49	20231127	1843	37.00	20231030	1.22	N	004540	1000	372 억	114133	N	N	392	N	N
96	20240104	140155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2530	-90	5	-3.44	968351140	377113	12.05	2650	2665	2520	3405	1835	2620	2567.33	0.31	-38502	3130	2875	2640	2385	2150	3002	2512	372	785	1000	1670	5	1	37240693	942	-32.86	0.39	12	1.01	-77.00	6419.00	3435	20231127	-26.35	1843	20231030	37.28	2895	-12.61	20240103	2405	5.20	20240103	3435	-26.35	20231127	1843	37.28	20231030	1.22	N	004540	1000	372 억	114133	N	N	392	N	N
97	20240104	130154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2550	-70	5	-2.67	802033335	311682	9.96	2650	2665	2540	3405	1835	2620	2572.73	0.31	-32590	3130	2875	2640	2385	2150	3002	2512	372	785	1000	1670	5	1	37240693	950	-33.12	0.40	12	0.84	-77.00	6419.00	3435	20231127	-25.76	1843	20231030	38.36	2895	-11.92	20240103	2405	6.03	20240103	3435	-25.76	20231127	1843	38.36	20231030	1.22	N	004540	1000	372 억	114133	N	N	392	N	N
98	20240104	120154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2560	-60	5	-2.29	726871500	282273	9.02	2650	2665	2540	3405	1835	2620	2574.52	0.31	-29346	3130	2875	2640	2385	2150	3002	2512	372	785	1000	1670	5	1	37240693	953	-33.25	0.40	12	0.76	-77.00	6419.00	3435	20231127	-25.47	1843	20231030	38.90	2895	-11.57	20240103	2405	6.44	20240103	3435	-25.47	20231127	1843	38.90	20231030	1.22	N	004540	1000	372 억	114133	N	N	392	N	N
99	20240104	110154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2565	-55	5	-2.10	667642525	259086	8.28	2650	2665	2540	3405	1835	2620	2576.35	0.31	-28880	3130	2875	2640	2385	2150	3002	2512	372	785	1000	1670	5	1	37240693	955	-33.31	0.40	12	0.70	-77.00	6419.00	3435	20231127	-25.33	1843	20231030	39.18	2895	-11.40	20240103	2405	6.65	20240103	3435	-25.33	20231127	1843	39.18	20231030	1.22	N	004540	1000	372 억	114133	N	N	392	N	N
100	20240104	100153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2565	-55	5	-2.10	516672065	199979	6.39	2650	2665	2540	3405	1835	2620	2583.01	0.31	-18275	3130	2875	2640	2385	2150	3002	2512	372	785	1000	1670	5	1	37240693	955	-33.31	0.40	12	0.54	-77.00	6419.00	3435	20231127	-25.33	1843	20231030	39.18	2895	-11.40	20240103	2405	6.65	20240103	3435	-25.33	20231127	1843	39.18	20231030	1.22	N	004540	1000	372 억	114133	N	N	392	N	N
101	20240104	090155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2570	-50	5	-1.91	107948890	41195	1.32	2650	2665	2540	3405	1835	2620	2620.48	0.31	-13998	3130	2875	2640	2385	2150	3002	2512	372	785	1000	1670	5	1	37240693	957	-33.38	0.40	12	0.11	-77.00	6419.00	3435	20231127	-25.18	1843	20231030	39.45	2895	-11.23	20240103	2405	6.86	20240103	3435	-25.18	20231127	1843	39.45	20231030	1.22	N	004540	1000	372 억	114133	N	N	392	N	N
102	20240103	160154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2620	155	2	6.29	8380748205	3103953	1749.98	2465	2895	2405	3200	1730	2465	2700.21	0.39	-27527	2575	2520	2470	2415	2365	2547	2442	372	735	1000	1570	5	1	37240693	976	-34.03	0.41	12	8.33	-77.00	6419.00	3435	20231127	-23.73	1843	20231030	42.16	2895	-9.50	20240103	2405	8.94	20240103	3435	-23.73	20231127	1843	42.16	20231030	1.20	N	004540	1000	372 억	145506	N	N	392	N	N
103	20240103	150153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2595	130	2	5.27	8048819180	2976810	1678.30	2465	2895	2405	3200	1730	2465	2703.98	0.39	-39295	2575	2520	2470	2415	2365	2547	2442	372	735	1000	1570	5	1	37240693	966	-33.70	0.40	12	7.99	-77.00	6419.00	3435	20231127	-24.45	1843	20231030	40.80	2895	-10.36	20240103	2405	7.90	20240103	3435	-24.45	20231127	1843	40.80	20231030	1.20	N	004540	1000	372 억	145506	N	N	0	N	N
104	20240103	140151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2610	145	2	5.88	7499235240	2762890	1557.69	2465	2895	2405	3200	1730	2465	2714.43	0.39	-69432	2575	2520	2470	2415	2365	2547	2442	372	735	1000	1570	5	1	37240693	972	-33.90	0.41	12	7.42	-77.00	6419.00	3435	20231127	-24.02	1843	20231030	41.62	2895	-9.84	20240103	2405	8.52	20240103	3435	-24.02	20231127	1843	41.62	20231030	1.20	N	004540	1000	372 억	145506	N	N	0	N	N
105	20240103	130153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2710	245	2	9.94	1718868860	671349	378.50	2465	2710	2405	3200	1730	2465	2560.57	0.39	-75077	2575	2520	2470	2415	2365	2547	2442	372	735	1000	1570	5	1	37240693	1009	-35.19	0.42	12	1.80	-77.00	6419.00	3435	20231127	-21.11	1843	20231030	47.04	2710	0.00	20240103	2405	12.68	20240103	3435	-21.11	20231127	1843	47.04	20231030	1.20	N	004540	1000	372 억	145506	Y	N	0	N	N
106	20240103	120155	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2425	-40	5	-1.62	181125885	74723	42.13	2465	2465	2405	3200	1730	2465	2423.00	0.39	1360	2575	2520	2470	2415	2365	2547	2442	372	735	1000	1570	5	1	37240693	903	-31.49	0.38	12	0.20	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	2525	-3.96	20240102	2405	0.83	20240103	3435	-29.40	20231127	1843	31.58	20231030	1.20	N	004540	1000	372 억	145506	N	N	0	N	N
107	20240103	110154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2425	-40	5	-1.62	153375005	63230	35.65	2465	2465	2405	3200	1730	2465	2424.57	0.39	8377	2575	2520	2470	2415	2365	2547	2442	372	735	1000	1570	5	1	37240693	903	-31.49	0.38	12	0.17	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	2525	-3.96	20240102	2405	0.83	20240103	3435	-29.40	20231127	1843	31.58	20231030	1.20	N	004540	1000	372 억	145506	N	N	0	N	N
108	20240103	100153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2425	-40	5	-1.62	91904950	37793	21.31	2465	2465	2410	3200	1730	2465	2430.22	0.39	3971	2575	2520	2470	2415	2365	2547	2442	372	735	1000	1570	5	1	37240693	903	-31.49	0.38	12	0.10	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	2525	-3.96	20240102	2410	0.62	20240103	3435	-29.40	20231127	1843	31.58	20231030	1.20	N	004540	1000	372 억	145506	N	N	0	N	N
109	20240103	090154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2450	-15	5	-0.61	10684245	4338	2.45	2465	2465	2450	3200	1730	2465	2461.59	0.39	-3	2575	2520	2470	2415	2365	2547	2442	372	735	1000	1570	5	1	37240693	912	-31.82	0.38	12	0.01	-77.00	6419.00	3435	20231127	-28.68	1843	20231030	32.94	2525	-2.97	20240102	2420	1.24	20240102	3435	-28.68	20231127	1843	32.94	20231030	1.20	N	004540	1000	372 억	145506	N	N	0	N	N
110	20240102	160154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2465	40	2	1.65	416431885	169311	74.97	2445	2525	2420	3150	1700	2425	2459.57	0.33	29709	2588	2506	2418	2336	2248	2462	2292	372	725	1000	1550	5	1	37240693	918	-32.01	0.38	12	0.45	-77.00	6419.00	3435	20231127	-28.24	1843	20231030	33.75	2525	-2.38	20240102	2420	1.86	20240102	3435	-28.24	20231127	1843	33.75	20231030	1.33	N	004540	1000	372 억	121301	N	N	8	N	N
111	20240102	150153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2455	30	2	1.24	383960835	156116	69.13	2445	2525	2420	3150	1700	2425	2459.46	0.33	27869	2588	2506	2418	2336	2248	2462	2292	372	725	1000	1550	5	1	37240693	914	-31.88	0.38	12	0.42	-77.00	6419.00	3435	20231127	-28.53	1843	20231030	33.21	2525	-2.77	20240102	2420	1.45	20240102	3435	-28.53	20231127	1843	33.21	20231030	1.33	N	004540	1000	372 억	121301	N	N	8	N	N
112	20240102	140153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2460	35	2	1.44	335525515	136317	60.36	2445	2525	2420	3150	1700	2425	2461.36	0.33	24447	2588	2506	2418	2336	2248	2462	2292	372	725	1000	1550	5	1	37240693	916	-31.95	0.38	12	0.37	-77.00	6419.00	3435	20231127	-28.38	1843	20231030	33.48	2525	-2.57	20240102	2420	1.65	20240102	3435	-28.38	20231127	1843	33.48	20231030	1.33	N	004540	1000	372 억	121301	N	N	8	N	N
113	20240102	130153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2465	40	2	1.65	311943230	126745	56.12	2445	2525	2420	3150	1700	2425	2461.19	0.33	28499	2588	2506	2418	2336	2248	2462	2292	372	725	1000	1550	5	1	37240693	918	-32.01	0.38	12	0.34	-77.00	6419.00	3435	20231127	-28.24	1843	20231030	33.75	2525	-2.38	20240102	2420	1.86	20240102	3435	-28.24	20231127	1843	33.75	20231030	1.33	N	004540	1000	372 억	121301	N	N	8	N	N
114	20240102	120153	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2480	55	2	2.27	278341530	113132	50.10	2445	2525	2420	3150	1700	2425	2460.33	0.33	27596	2588	2506	2418	2336	2248	2462	2292	372	725	1000	1550	5	1	37240693	924	-32.21	0.39	12	0.30	-77.00	6419.00	3435	20231127	-27.80	1843	20231030	34.56	2525	-1.78	20240102	2420	2.48	20240102	3435	-27.80	20231127	1843	34.56	20231030	1.33	N	004540	1000	372 억	121301	N	N	8	N	N
115	20240102	110154	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2470	45	2	1.86	224337985	91215	40.39	2445	2525	2420	3150	1700	2425	2459.44	0.33	18958	2588	2506	2418	2336	2248	2462	2292	372	725	1000	1550	5	1	37240693	920	-32.08	0.38	12	0.24	-77.00	6419.00	3435	20231127	-28.09	1843	20231030	34.02	2525	-2.18	20240102	2420	2.07	20240102	3435	-28.09	20231127	1843	34.02	20231030	1.33	N	004540	1000	372 억	121301	N	N	8	N	N
116	20240102	100151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2515	90	2	3.71	13672655	5522	2.45	2445	2515	2445	3150	1700	2425	2476.03	0.33	680	2588	2506	2418	2336	2248	2462	2292	372	725	1000	1550	5	1	37240693	937	-32.66	0.39	12	0.01	-77.00	6419.00	3435	20231127	-26.78	1843	20231030	36.46	2515	0.00	20240102	2445	2.86	20240102	3435	-26.78	20231127	1843	36.46	20231030	1.33	N	004540	1000	372 억	121301	N	N	8	N	N
117	20240102	090151	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.33	0	2588	2506	2418	2336	2248	2462	2292	372	725	1000	1550	5	1	37240693	903	-31.49	0.38	12	0.00	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	0	0.00	0	0	0.00	0	3435	-29.40	20231127	1843	31.58	20231030	1.33	N	004540	1000	372 억	121301	N	N	8	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History