KissMeData/004540/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160203	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	30	2	1.17	880173590	338250	91.16	2560	2640	2535	3325	1795	2560	2602.23	0.24	105	2673	2616	2578	2521	2483	2597	2502	372	765	1000	1580	5	1	37240693	965	-3.16	0.46	12	0.91	-820.00	5628.00	3670	20240119	-29.43	1843	20231030	40.53	3670	-29.43	20240119	2110	22.75	20240424	3670	-29.43	20240119	1843	40.53	20231030	1.15	N	004540	1000	372 억	90330	N	N	39	N	N
3	20240628	150202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	30	2	1.17	802371465	308159	83.05	2560	2640	2535	3325	1795	2560	2603.84	0.24	-1641	2673	2616	2578	2521	2483	2597	2502	372	765	1000	1580	5	1	37240693	965	-3.16	0.46	12	0.83	-820.00	5628.00	3670	20240119	-29.43	1843	20231030	40.53	3670	-29.43	20240119	2110	22.75	20240424	3670	-29.43	20240119	1843	40.53	20231030	1.15	N	004540	1000	372 억	90330	N	N	44	N	N
4	20240628	140201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	45	2	1.76	740398245	284245	76.61	2560	2640	2535	3325	1795	2560	2604.88	0.24	634	2673	2616	2578	2521	2483	2597	2502	372	765	1000	1580	5	1	37240693	970	-3.18	0.46	12	0.76	-820.00	5628.00	3670	20240119	-29.02	1843	20231030	41.35	3670	-29.02	20240119	2110	23.46	20240424	3670	-29.02	20240119	1843	41.35	20231030	1.15	N	004540	1000	372 억	90330	N	N	44	N	N
5	20240628	130202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	40	2	1.56	688954405	264408	71.26	2560	2640	2535	3325	1795	2560	2605.75	0.24	5572	2673	2616	2578	2521	2483	2597	2502	372	765	1000	1580	5	1	37240693	968	-3.17	0.46	12	0.71	-820.00	5628.00	3670	20240119	-29.16	1843	20231030	41.07	3670	-29.16	20240119	2110	23.22	20240424	3670	-29.16	20240119	1843	41.07	20231030	1.15	N	004540	1000	372 억	90330	N	N	44	N	N
6	20240628	120201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	50	2	1.95	645220225	247582	66.73	2560	2640	2535	3325	1795	2560	2606.19	0.24	5572	2673	2616	2578	2521	2483	2597	2502	372	765	1000	1580	5	1	37240693	972	-3.18	0.46	12	0.66	-820.00	5628.00	3670	20240119	-28.88	1843	20231030	41.62	3670	-28.88	20240119	2110	23.70	20240424	3670	-28.88	20240119	1843	41.62	20231030	1.15	N	004540	1000	372 억	90330	N	N	44	N	N
7	20240628	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	55	2	2.15	560445590	215089	57.97	2560	2640	2535	3325	1795	2560	2605.77	0.24	6736	2673	2616	2578	2521	2483	2597	2502	372	765	1000	1580	5	1	37240693	974	-3.19	0.46	12	0.58	-820.00	5628.00	3670	20240119	-28.75	1843	20231030	41.89	3670	-28.75	20240119	2110	23.93	20240424	3670	-28.75	20240119	1843	41.89	20231030	1.15	N	004540	1000	372 억	90330	N	N	44	N	N
8	20240628	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	55	2	2.15	296439685	114325	30.81	2560	2630	2535	3325	1795	2560	2593.12	0.24	-3711	2673	2616	2578	2521	2483	2597	2502	372	765	1000	1580	5	1	37240693	974	-3.19	0.46	12	0.31	-820.00	5628.00	3670	20240119	-28.75	1843	20231030	41.89	3670	-28.75	20240119	2110	23.93	20240424	3670	-28.75	20240119	1843	41.89	20231030	1.15	N	004540	1000	372 억	90330	N	N	44	N	N
9	20240628	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	0	3	0.00	13893020	5422	1.46	2560	2575	2555	3325	1795	2560	2562.62	0.24	-1599	2673	2616	2578	2521	2483	2597	2502	372	765	1000	1580	5	1	37240693	953	-3.12	0.45	12	0.01	-820.00	5628.00	3670	20240119	-30.25	1843	20231030	38.90	3670	-30.25	20240119	2110	21.33	20240424	3670	-30.25	20240119	1843	38.90	20231030	1.15	N	004540	1000	372 억	90330	N	N	44	N	N
10	20240627	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-55	5	-2.10	943199750	366802	52.11	2605	2635	2540	3395	1835	2615	2571.36	0.14	40317	2731	2672	2621	2562	2511	2702	2592	372	780	1000	1620	5	1	37240693	953	-3.12	0.45	12	0.98	-820.00	5628.00	3670	20240119	-30.25	1843	20231030	38.90	3670	-30.25	20240119	2110	21.33	20240424	3670	-30.25	20240119	1843	38.90	20231030	1.14	N	004540	1000	372 억	53018	N	N	44	N	N
11	20240627	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-40	5	-1.53	848495040	329918	46.87	2605	2635	2540	3395	1835	2615	2571.77	0.14	39925	2731	2672	2621	2562	2511	2702	2592	372	780	1000	1620	5	1	37240693	959	-3.14	0.46	12	0.89	-820.00	5628.00	3670	20240119	-29.84	1843	20231030	39.72	3670	-29.84	20240119	2110	22.04	20240424	3670	-29.84	20240119	1843	39.72	20231030	1.14	N	004540	1000	372 억	53018	N	N	50	N	N
12	20240627	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-40	5	-1.53	718988215	279232	39.67	2605	2635	2540	3395	1835	2615	2574.81	0.14	24471	2731	2672	2621	2562	2511	2702	2592	372	780	1000	1620	5	1	37240693	959	-3.14	0.46	12	0.75	-820.00	5628.00	3670	20240119	-29.84	1843	20231030	39.72	3670	-29.84	20240119	2110	22.04	20240424	3670	-29.84	20240119	1843	39.72	20231030	1.14	N	004540	1000	372 억	53018	N	N	50	N	N
13	20240627	130159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-50	5	-1.91	619489535	240470	34.16	2605	2635	2540	3395	1835	2615	2576.08	0.14	6876	2731	2672	2621	2562	2511	2702	2592	372	780	1000	1620	5	1	37240693	955	-3.13	0.46	12	0.65	-820.00	5628.00	3670	20240119	-30.11	1843	20231030	39.18	3670	-30.11	20240119	2110	21.56	20240424	3670	-30.11	20240119	1843	39.18	20231030	1.14	N	004540	1000	372 억	53018	N	N	50	N	N
14	20240627	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-50	5	-1.91	529464575	205173	29.15	2605	2635	2555	3395	1835	2615	2580.50	0.14	2669	2731	2672	2621	2562	2511	2702	2592	372	780	1000	1620	5	1	37240693	955	-3.13	0.46	12	0.55	-820.00	5628.00	3670	20240119	-30.11	1843	20231030	39.18	3670	-30.11	20240119	2110	21.56	20240424	3670	-30.11	20240119	1843	39.18	20231030	1.14	N	004540	1000	372 억	53018	N	N	50	N	N
15	20240627	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-45	5	-1.72	457131685	176996	25.14	2605	2635	2555	3395	1835	2615	2582.63	0.14	9301	2731	2672	2621	2562	2511	2702	2592	372	780	1000	1620	5	1	37240693	957	-3.13	0.46	12	0.48	-820.00	5628.00	3670	20240119	-29.97	1843	20231030	39.45	3670	-29.97	20240119	2110	21.80	20240424	3670	-29.97	20240119	1843	39.45	20231030	1.14	N	004540	1000	372 억	53018	N	N	50	N	N
16	20240627	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-50	5	-1.91	360771130	139438	19.81	2605	2635	2565	3395	1835	2615	2587.23	0.14	-686	2731	2672	2621	2562	2511	2702	2592	372	780	1000	1620	5	1	37240693	955	-3.13	0.46	12	0.37	-820.00	5628.00	3670	20240119	-30.11	1843	20231030	39.18	3670	-30.11	20240119	2110	21.56	20240424	3670	-30.11	20240119	1843	39.18	20231030	1.14	N	004540	1000	372 억	53018	N	N	50	N	N
17	20240627	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	15	2	0.57	40221725	15413	2.19	2605	2635	2605	3395	1835	2615	2609.42	0.14	2111	2731	2672	2621	2562	2511	2702	2592	372	780	1000	1620	5	1	37240693	979	-3.21	0.47	12	0.04	-820.00	5628.00	3670	20240119	-28.34	1843	20231030	42.70	3670	-28.34	20240119	2110	24.64	20240424	3670	-28.34	20240119	1843	42.70	20231030	1.14	N	004540	1000	372 억	53018	N	N	50	N	N
18	20240626	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	1819923100	694044	59.79	2590	2680	2570	3405	1835	2620	2622.23	0.21	-26998	2773	2696	2608	2531	2443	2735	2570	372	785	1000	1620	5	1	37240693	974	-3.19	0.46	12	1.86	-820.00	5628.00	3670	20240119	-28.75	1843	20231030	41.89	3670	-28.75	20240119	2110	23.93	20240424	3670	-28.75	20240119	1843	41.89	20231030	1.10	N	004540	1000	372 억	77278	N	N	50	N	N
19	20240626	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	1638074850	624482	53.80	2590	2680	2570	3405	1835	2620	2623.09	0.21	-21919	2773	2696	2608	2531	2443	2735	2570	372	785	1000	1620	5	1	37240693	974	-3.19	0.46	12	1.68	-820.00	5628.00	3670	20240119	-28.75	1843	20231030	41.89	3670	-28.75	20240119	2110	23.93	20240424	3670	-28.75	20240119	1843	41.89	20231030	1.10	N	004540	1000	372 억	77278	N	N	54	N	N
20	20240626	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	1503896455	573071	49.37	2590	2680	2570	3405	1835	2620	2624.28	0.21	-21698	2773	2696	2608	2531	2443	2735	2570	372	785	1000	1620	5	1	37240693	974	-3.19	0.46	12	1.54	-820.00	5628.00	3670	20240119	-28.75	1843	20231030	41.89	3670	-28.75	20240119	2110	23.93	20240424	3670	-28.75	20240119	1843	41.89	20231030	1.10	N	004540	1000	372 억	77278	N	N	54	N	N
21	20240626	130201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	15	2	0.57	1312458320	499793	43.06	2590	2680	2570	3405	1835	2620	2626.00	0.21	-16332	2773	2696	2608	2531	2443	2735	2570	372	785	1000	1620	5	1	37240693	981	-3.21	0.47	12	1.34	-820.00	5628.00	3670	20240119	-28.20	1843	20231030	42.97	3670	-28.20	20240119	2110	24.88	20240424	3670	-28.20	20240119	1843	42.97	20231030	1.10	N	004540	1000	372 억	77278	N	N	54	N	N
22	20240626	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	769827640	294475	25.37	2590	2650	2570	3405	1835	2620	2614.24	0.21	-5253	2773	2696	2608	2531	2443	2735	2570	372	785	1000	1620	5	1	37240693	974	-3.19	0.46	12	0.79	-820.00	5628.00	3670	20240119	-28.75	1843	20231030	41.89	3670	-28.75	20240119	2110	23.93	20240424	3670	-28.75	20240119	1843	41.89	20231030	1.10	N	004540	1000	372 억	77278	N	N	54	N	N
23	20240626	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	10	2	0.38	667398205	255312	21.99	2590	2650	2570	3405	1835	2620	2614.05	0.21	-4660	2773	2696	2608	2531	2443	2735	2570	372	785	1000	1620	5	1	37240693	979	-3.21	0.47	12	0.69	-820.00	5628.00	3670	20240119	-28.34	1843	20231030	42.70	3670	-28.34	20240119	2110	24.64	20240424	3670	-28.34	20240119	1843	42.70	20231030	1.10	N	004540	1000	372 억	77278	N	N	54	N	N
24	20240626	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	10	2	0.38	524996965	201160	17.33	2590	2650	2570	3405	1835	2620	2609.84	0.21	502	2773	2696	2608	2531	2443	2735	2570	372	785	1000	1620	5	1	37240693	979	-3.21	0.47	12	0.54	-820.00	5628.00	3670	20240119	-28.34	1843	20231030	42.70	3670	-28.34	20240119	2110	24.64	20240424	3670	-28.34	20240119	1843	42.70	20231030	1.10	N	004540	1000	372 억	77278	N	N	54	N	N
25	20240626	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-35	5	-1.34	57991845	22367	1.93	2590	2605	2585	3405	1835	2620	2592.65	0.21	-920	2773	2696	2608	2531	2443	2735	2570	372	785	1000	1620	5	1	37240693	963	-3.15	0.46	12	0.06	-820.00	5628.00	3670	20240119	-29.56	1843	20231030	40.26	3670	-29.56	20240119	2110	22.51	20240424	3670	-29.56	20240119	1843	40.26	20231030	1.10	N	004540	1000	372 억	77278	N	N	54	N	N
26	20240625	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	15	2	0.58	2973947715	1133399	67.31	2565	2685	2520	3385	1825	2605	2623.93	0.16	22582	2868	2736	2648	2516	2428	2692	2472	372	780	1000	1610	5	1	37240693	976	-3.20	0.47	12	3.04	-820.00	5628.00	3670	20240119	-28.61	1843	20231030	42.16	3670	-28.61	20240119	2110	24.17	20240424	3670	-28.61	20240119	1843	42.16	20231030	0.82	N	004540	1000	372 억	58684	N	N	54	N	N
27	20240625	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	15	2	0.58	2784957205	1061157	63.02	2565	2685	2520	3385	1825	2605	2624.46	0.16	25426	2868	2736	2648	2516	2428	2692	2472	372	780	1000	1610	5	1	37240693	976	-3.20	0.47	12	2.85	-820.00	5628.00	3670	20240119	-28.61	1843	20231030	42.16	3670	-28.61	20240119	2110	24.17	20240424	3670	-28.61	20240119	1843	42.16	20231030	0.82	N	004540	1000	372 억	58684	N	N	45	N	N
28	20240625	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	35	2	1.34	2579243810	982682	58.36	2565	2685	2520	3385	1825	2605	2624.71	0.16	476	2868	2736	2648	2516	2428	2692	2472	372	780	1000	1610	5	1	37240693	983	-3.22	0.47	12	2.64	-820.00	5628.00	3670	20240119	-28.07	1843	20231030	43.24	3670	-28.07	20240119	2110	25.12	20240424	3670	-28.07	20240119	1843	43.24	20231030	0.82	N	004540	1000	372 억	58684	N	N	45	N	N
29	20240625	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	65	2	2.50	2352009010	897039	53.28	2565	2685	2520	3385	1825	2605	2621.98	0.16	-12295	2868	2736	2648	2516	2428	2692	2472	372	780	1000	1610	5	1	37240693	994	-3.26	0.47	12	2.41	-820.00	5628.00	3670	20240119	-27.25	1843	20231030	44.87	3670	-27.25	20240119	2110	26.54	20240424	3670	-27.25	20240119	1843	44.87	20231030	0.82	N	004540	1000	372 억	58684	N	N	45	N	N
30	20240625	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	35	2	1.34	1773678805	679220	40.34	2565	2660	2520	3385	1825	2605	2611.35	0.16	-1650	2868	2736	2648	2516	2428	2692	2472	372	780	1000	1610	5	1	37240693	983	-3.22	0.47	12	1.82	-820.00	5628.00	3670	20240119	-28.07	1843	20231030	43.24	3670	-28.07	20240119	2110	25.12	20240424	3670	-28.07	20240119	1843	43.24	20231030	0.82	N	004540	1000	372 억	58684	N	N	45	N	N
31	20240625	110202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2645	40	2	1.54	1580279125	605994	35.99	2565	2660	2520	3385	1825	2605	2607.75	0.16	2564	2868	2736	2648	2516	2428	2692	2472	372	780	1000	1610	5	1	37240693	985	-3.23	0.47	12	1.63	-820.00	5628.00	3670	20240119	-27.93	1843	20231030	43.52	3670	-27.93	20240119	2110	25.36	20240424	3670	-27.93	20240119	1843	43.52	20231030	0.82	N	004540	1000	372 억	58684	N	N	45	N	N
32	20240625	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-15	5	-0.58	1282683600	492808	29.27	2565	2660	2520	3385	1825	2605	2602.80	0.16	7290	2868	2736	2648	2516	2428	2692	2472	372	780	1000	1610	5	1	37240693	965	-3.16	0.46	12	1.32	-820.00	5628.00	3670	20240119	-29.43	1843	20231030	40.53	3670	-29.43	20240119	2110	22.75	20240424	3670	-29.43	20240119	1843	40.53	20231030	0.82	N	004540	1000	372 억	58684	N	N	45	N	N
33	20240625	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-10	5	-0.38	95282370	36968	2.20	2565	2615	2565	3385	1825	2605	2577.11	0.16	10872	2868	2736	2648	2516	2428	2692	2472	372	780	1000	1610	5	1	37240693	966	-3.16	0.46	12	0.10	-820.00	5628.00	3670	20240119	-29.29	1843	20231030	40.80	3670	-29.29	20240119	2110	22.99	20240424	3670	-29.29	20240119	1843	40.80	20231030	0.82	N	004540	1000	372 억	58684	N	N	45	N	N
34	20240624	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-85	5	-3.16	4406247730	1653395	26.37	2740	2780	2560	3495	1885	2690	2665.00	0.08	12544	3263	2976	2823	2536	2383	2900	2460	372	805	1000	1660	5	1	37240693	970	-3.18	0.46	12	4.44	-820.00	5628.00	3670	20240119	-29.02	1843	20231030	41.35	3670	-29.02	20240119	2110	23.46	20240424	3670	-29.02	20240119	1843	41.35	20231030	0.70	N	004540	1000	372 억	28671	N	N	45	N	N
35	20240624	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	-55	5	-2.04	4017414445	1504654	24.00	2740	2780	2560	3495	1885	2690	2669.99	0.08	54799	3263	2976	2823	2536	2383	2900	2460	372	805	1000	1660	5	1	37240693	981	-3.21	0.47	12	4.04	-820.00	5628.00	3670	20240119	-28.20	1843	20231030	42.97	3670	-28.20	20240119	2110	24.88	20240424	3670	-28.20	20240119	1843	42.97	20231030	0.70	N	004540	1000	372 억	28671	N	N	107	N	N
36	20240624	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-105	5	-3.90	3455834490	1288951	20.56	2740	2780	2570	3495	1885	2690	2681.12	0.08	70108	3263	2976	2823	2536	2383	2900	2460	372	805	1000	1660	5	1	37240693	963	-3.15	0.46	12	3.46	-820.00	5628.00	3670	20240119	-29.56	1843	20231030	40.26	3670	-29.56	20240119	2110	22.51	20240424	3670	-29.56	20240119	1843	40.26	20231030	0.70	N	004540	1000	372 억	28671	N	N	107	N	N
37	20240624	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-80	5	-2.97	3330498625	1240692	19.79	2740	2780	2570	3495	1885	2690	2684.39	0.08	77275	3263	2976	2823	2536	2383	2900	2460	372	805	1000	1660	5	1	37240693	972	-3.18	0.46	12	3.33	-820.00	5628.00	3670	20240119	-28.88	1843	20231030	41.62	3670	-28.88	20240119	2110	23.70	20240424	3670	-28.88	20240119	1843	41.62	20231030	0.70	N	004540	1000	372 억	28671	N	N	107	N	N
38	20240624	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-115	5	-4.28	3111495105	1156077	18.44	2740	2780	2575	3495	1885	2690	2691.43	0.08	61268	3263	2976	2823	2536	2383	2900	2460	372	805	1000	1660	5	1	37240693	959	-3.14	0.46	12	3.10	-820.00	5628.00	3670	20240119	-29.84	1843	20231030	39.72	3670	-29.84	20240119	2110	22.04	20240424	3670	-29.84	20240119	1843	39.72	20231030	0.70	N	004540	1000	372 억	28671	N	N	107	N	N
39	20240624	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-90	5	-3.35	2822578915	1044693	16.66	2740	2780	2580	3495	1885	2690	2701.83	0.08	62391	3263	2976	2823	2536	2383	2900	2460	372	805	1000	1660	5	1	37240693	968	-3.17	0.46	12	2.81	-820.00	5628.00	3670	20240119	-29.16	1843	20231030	41.07	3670	-29.16	20240119	2110	23.22	20240424	3670	-29.16	20240119	1843	41.07	20231030	0.70	N	004540	1000	372 억	28671	N	N	107	N	N
40	20240624	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2675	-15	5	-0.56	1930460215	705662	11.25	2740	2780	2665	3495	1885	2690	2735.69	0.08	14909	3263	2976	2823	2536	2383	2900	2460	372	805	1000	1660	5	1	37240693	996	-3.26	0.48	12	1.89	-820.00	5628.00	3670	20240119	-27.11	1843	20231030	45.14	3670	-27.11	20240119	2110	26.78	20240424	3670	-27.11	20240119	1843	45.14	20231030	0.70	N	004540	1000	372 억	28671	N	N	107	N	N
41	20240624	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	40	2	1.49	209535830	76637	1.22	2740	2740	2710	3495	1885	2690	2734.28	0.08	-4309	3263	2976	2823	2536	2383	2900	2460	372	805	1000	1660	5	1	37240693	1017	-3.33	0.49	12	0.21	-820.00	5628.00	3670	20240119	-25.61	1843	20231030	48.13	3670	-25.61	20240119	2110	29.38	20240424	3670	-25.61	20240119	1843	48.13	20231030	0.70	N	004540	1000	372 억	28671	N	N	107	N	N
42	20240621	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	-435	5	-13.92	17666591820	6191561	27.71	3110	3110	2670	4060	2190	3125	2853.68	0.04	9631	3418	3271	2978	2831	2538	3345	2905	372	935	1000	1930	5	1	37240693	1002	-3.28	0.48	12	16.63	-820.00	5628.00	3670	20240119	-26.70	1843	20231030	45.96	3670	-26.70	20240119	2110	27.49	20240424	3670	-26.70	20240119	1843	45.96	20231030	0.70	N	004540	1000	372 억	14967	N	N	107	N	N
43	20240621	150154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	-400	5	-12.80	16991802640	5941493	26.59	3110	3110	2670	4060	2190	3125	2859.85	0.04	17550	3418	3271	2978	2831	2538	3345	2905	372	935	1000	1930	5	1	37240693	1015	-3.32	0.48	12	15.95	-820.00	5628.00	3670	20240119	-25.75	1843	20231030	47.86	3670	-25.75	20240119	2110	29.15	20240424	3670	-25.75	20240119	1843	47.86	20231030	0.70	N	004540	1000	372 억	14967	N	N	40	N	N
44	20240621	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	-345	5	-11.04	15623664270	5439773	24.35	3110	3110	2750	4060	2190	3125	2872.12	0.04	299	3418	3271	2978	2831	2538	3345	2905	372	935	1000	1930	5	1	37240693	1035	-3.39	0.49	12	14.61	-820.00	5628.00	3670	20240119	-24.25	1843	20231030	50.84	3670	-24.25	20240119	2110	31.75	20240424	3670	-24.25	20240119	1843	50.84	20231030	0.70	N	004540	1000	372 억	14967	N	N	40	N	N
45	20240621	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-330	5	-10.56	15203756775	5288612	23.67	3110	3110	2750	4060	2190	3125	2874.81	0.04	1230	3418	3271	2978	2831	2538	3345	2905	372	935	1000	1930	5	1	37240693	1041	-3.41	0.50	12	14.20	-820.00	5628.00	3670	20240119	-23.84	1843	20231030	51.65	3670	-23.84	20240119	2110	32.46	20240424	3670	-23.84	20240119	1843	51.65	20231030	0.70	N	004540	1000	372 억	14967	N	N	40	N	N
46	20240621	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	-325	5	-10.40	14569839735	5062245	22.66	3110	3110	2750	4060	2190	3125	2878.14	0.04	8634	3418	3271	2978	2831	2538	3345	2905	372	935	1000	1930	5	1	37240693	1043	-3.41	0.50	12	13.59	-820.00	5628.00	3670	20240119	-23.71	1843	20231030	51.93	3670	-23.71	20240119	2110	32.70	20240424	3670	-23.71	20240119	1843	51.93	20231030	0.70	N	004540	1000	372 억	14967	N	N	40	N	N
47	20240621	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-330	5	-10.56	13970299455	4846656	21.69	3110	3110	2750	4060	2190	3125	2882.46	0.04	10186	3418	3271	2978	2831	2538	3345	2905	372	935	1000	1930	5	1	37240693	1041	-3.41	0.50	12	13.01	-820.00	5628.00	3670	20240119	-23.84	1843	20231030	51.65	3670	-23.84	20240119	2110	32.46	20240424	3670	-23.84	20240119	1843	51.65	20231030	0.70	N	004540	1000	372 억	14967	N	N	40	N	N
48	20240621	100154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-295	5	-9.44	12265605595	4237015	18.96	3110	3110	2750	4060	2190	3125	2894.87	0.04	416	3418	3271	2978	2831	2538	3345	2905	372	935	1000	1930	5	1	37240693	1054	-3.45	0.50	12	11.38	-820.00	5628.00	3670	20240119	-22.89	1843	20231030	53.55	3670	-22.89	20240119	2110	34.12	20240424	3670	-22.89	20240119	1843	53.55	20231030	0.70	N	004540	1000	372 억	14967	N	N	40	N	N
49	20240621	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2970	-155	5	-4.96	2420857455	789606	3.53	3110	3110	2960	4060	2190	3125	3065.91	0.04	21529	3418	3271	2978	2831	2538	3345	2905	372	935	1000	1930	5	1	37240693	1106	-3.62	0.53	12	2.12	-820.00	5628.00	3670	20240119	-19.07	1843	20231030	61.15	3670	-19.07	20240119	2110	40.76	20240424	3670	-19.07	20240119	1843	61.15	20231030	0.70	N	004540	1000	372 억	14967	N	N	40	N	N
50	20240620	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	720	1	29.94	67532094380	22333540	8356.08	2780	3125	2685	3125	1685	2405	3023.78	0.33	-107939	2521	2462	2431	2372	2341	2447	2357	372	720	1000	1490	5	1	37240693	1164	-3.81	0.56	12	59.97	-820.00	5628.00	3670	20240119	-14.85	1843	20231030	69.56	3670	-14.85	20240119	2110	48.10	20240424	3670	-14.85	20240119	1843	69.56	20231030	0.69	N	004540	1000	372 억	123938	N	N	40	N	N
51	20240620	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3125	720	1	29.94	58869188350	19519465	7303.19	2780	3125	2685	3125	1685	2405	3015.92	0.33	-112811	2521	2462	2431	2372	2341	2447	2357	372	720	1000	1490	5	1	37240693	1164	-3.81	0.56	12	52.41	-820.00	5628.00	3670	20240119	-14.85	1843	20231030	69.56	3670	-14.85	20240119	2110	48.10	20240424	3670	-14.85	20240119	1843	69.56	20231030	0.69	N	004540	1000	372 억	123938	N	N	50	N	N
52	20240620	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2995	590	2	24.53	51104461290	16989411	6356.58	2780	3125	2685	3125	1685	2405	3008.02	0.33	-96914	2521	2462	2431	2372	2341	2447	2357	372	720	1000	1490	5	1	37240693	1115	-3.65	0.53	12	45.62	-820.00	5628.00	3670	20240119	-18.39	1843	20231030	62.51	3670	-18.39	20240119	2110	41.94	20240424	3670	-18.39	20240119	1843	62.51	20231030	0.69	N	004540	1000	372 억	123938	N	N	50	N	N
53	20240620	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	560	2	23.28	49663019025	16504482	6175.14	2780	3125	2685	3125	1685	2405	3009.06	0.33	-112319	2521	2462	2431	2372	2341	2447	2357	372	720	1000	1490	5	1	37240693	1104	-3.62	0.53	12	44.32	-820.00	5628.00	3670	20240119	-19.21	1843	20231030	60.88	3670	-19.21	20240119	2110	40.52	20240424	3670	-19.21	20240119	1843	60.88	20231030	0.69	N	004540	1000	372 억	123938	N	N	50	N	N
54	20240620	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2995	590	2	24.53	47210708130	15674830	5864.73	2780	3125	2685	3125	1685	2405	3011.88	0.33	-97104	2521	2462	2431	2372	2341	2447	2357	372	720	1000	1490	5	1	37240693	1115	-3.65	0.53	12	42.09	-820.00	5628.00	3670	20240119	-18.39	1843	20231030	62.51	3670	-18.39	20240119	2110	41.94	20240424	3670	-18.39	20240119	1843	62.51	20231030	0.69	N	004540	1000	372 억	123938	N	N	50	N	N
55	20240620	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2965	560	2	23.28	44853792405	14884693	5569.10	2780	3125	2685	3125	1685	2405	3013.42	0.33	-104318	2521	2462	2431	2372	2341	2447	2357	372	720	1000	1490	5	1	37240693	1104	-3.62	0.53	12	39.97	-820.00	5628.00	3670	20240119	-19.21	1843	20231030	60.88	3670	-19.21	20240119	2110	40.52	20240424	3670	-19.21	20240119	1843	60.88	20231030	0.69	N	004540	1000	372 억	123938	N	N	50	N	N
56	20240620	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2920	515	2	21.41	40115748965	13279646	4968.57	2780	3125	2685	3125	1685	2405	3020.84	0.33	-94908	2521	2462	2431	2372	2341	2447	2357	372	720	1000	1490	5	1	37240693	1087	-3.56	0.52	12	35.66	-820.00	5628.00	3670	20240119	-20.44	1843	20231030	58.44	3670	-20.44	20240119	2110	38.39	20240424	3670	-20.44	20240119	1843	58.44	20231030	0.69	N	004540	1000	372 억	123938	N	N	50	N	N
57	20240620	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.33	0	2521	2462	2431	2372	2341	2447	2357	372	720	1000	1490	5	1	37240693	896	-2.93	0.43	12	0.00	-820.00	5628.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2110	13.98	20240424	3670	-34.47	20240119	1843	30.49	20231030	0.69	N	004540	1000	372 억	123938	Y	N	50	N	N
58	20240619	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-60	5	-2.43	399406685	164722	86.41	2490	2490	2400	3200	1730	2465	2424.75	0.34	-4322	2575	2520	2475	2420	2375	2515	2415	372	735	1000	1520	5	1	37240693	896	-2.93	0.43	12	0.44	-820.00	5628.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2110	13.98	20240424	3670	-34.47	20240119	1843	30.49	20231030	0.73	N	004540	1000	372 억	126719	N	N	50	N	N
59	20240619	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	-50	5	-2.03	346416840	142719	74.87	2490	2490	2400	3200	1730	2465	2427.19	0.34	-7019	2575	2520	2475	2420	2375	2515	2415	372	735	1000	1520	5	1	37240693	899	-2.95	0.43	12	0.38	-820.00	5628.00	3670	20240119	-34.20	1843	20231030	31.04	3670	-34.20	20240119	2110	14.45	20240424	3670	-34.20	20240119	1843	31.04	20231030	0.73	N	004540	1000	372 억	126719	N	N	26	N	N
60	20240619	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	-50	5	-2.03	319567305	131573	69.02	2490	2490	2400	3200	1730	2465	2428.75	0.34	-7051	2575	2520	2475	2420	2375	2515	2415	372	735	1000	1520	5	1	37240693	899	-2.95	0.43	12	0.35	-820.00	5628.00	3670	20240119	-34.20	1843	20231030	31.04	3670	-34.20	20240119	2110	14.45	20240424	3670	-34.20	20240119	1843	31.04	20231030	0.73	N	004540	1000	372 억	126719	N	N	26	N	N
61	20240619	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-60	5	-2.43	305705250	125825	66.00	2490	2490	2400	3200	1730	2465	2429.53	0.34	-6052	2575	2520	2475	2420	2375	2515	2415	372	735	1000	1520	5	1	37240693	896	-2.93	0.43	12	0.34	-820.00	5628.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2110	13.98	20240424	3670	-34.47	20240119	1843	30.49	20231030	0.73	N	004540	1000	372 억	126719	N	N	26	N	N
62	20240619	120153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-55	5	-2.23	268204635	110219	57.82	2490	2490	2405	3200	1730	2465	2433.30	0.34	-3985	2575	2520	2475	2420	2375	2515	2415	372	735	1000	1520	5	1	37240693	898	-2.94	0.43	12	0.30	-820.00	5628.00	3670	20240119	-34.33	1843	20231030	30.77	3670	-34.33	20240119	2110	14.22	20240424	3670	-34.33	20240119	1843	30.77	20231030	0.73	N	004540	1000	372 억	126719	N	N	26	N	N
63	20240619	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-45	5	-1.83	214684635	88053	46.19	2490	2490	2410	3200	1730	2465	2438.05	0.34	9151	2575	2520	2475	2420	2375	2515	2415	372	735	1000	1520	5	1	37240693	901	-2.95	0.43	12	0.24	-820.00	5628.00	3670	20240119	-34.06	1843	20231030	31.31	3670	-34.06	20240119	2110	14.69	20240424	3670	-34.06	20240119	1843	31.31	20231030	0.73	N	004540	1000	372 억	126719	N	N	26	N	N
64	20240619	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-30	5	-1.22	184609100	75679	39.70	2490	2490	2410	3200	1730	2465	2439.28	0.34	9750	2575	2520	2475	2420	2375	2515	2415	372	735	1000	1520	5	1	37240693	907	-2.97	0.43	12	0.20	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2110	15.40	20240424	3670	-33.65	20240119	1843	32.12	20231030	0.73	N	004540	1000	372 억	126719	N	N	26	N	N
65	20240619	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	5	2	0.20	3789980	1525	0.80	2490	2490	2470	3200	1730	2465	2489.59	0.34	-523	2575	2520	2475	2420	2375	2515	2415	372	735	1000	1520	5	1	37240693	920	-3.01	0.44	12	0.00	-820.00	5628.00	3670	20240119	-32.70	1843	20231030	34.02	3670	-32.70	20240119	2110	17.06	20240424	3670	-32.70	20240119	1843	34.02	20231030	0.73	N	004540	1000	372 억	126719	N	N	26	N	N
66	20240618	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	30	2	1.23	467838350	189197	39.29	2465	2530	2430	3165	1705	2435	2472.85	0.29	20293	2618	2526	2478	2386	2338	2502	2362	372	730	1000	1500	5	1	37240693	918	-3.01	0.44	12	0.51	-820.00	5628.00	3670	20240119	-32.83	1843	20231030	33.75	3670	-32.83	20240119	2110	16.82	20240424	3670	-32.83	20240119	1843	33.75	20231030	0.76	N	004540	1000	372 억	107259	N	N	26	N	N
67	20240618	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	45	2	1.85	428600785	173259	35.98	2465	2530	2430	3165	1705	2435	2473.85	0.29	21389	2618	2526	2478	2386	2338	2502	2362	372	730	1000	1500	5	1	37240693	924	-3.02	0.44	12	0.47	-820.00	5628.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2110	17.54	20240424	3670	-32.43	20240119	1843	34.56	20231030	0.76	N	004540	1000	372 억	107259	N	N	26	N	N
68	20240618	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	35	2	1.44	407593255	164751	34.21	2465	2530	2430	3165	1705	2435	2474.09	0.29	22088	2618	2526	2478	2386	2338	2502	2362	372	730	1000	1500	5	1	37240693	920	-3.01	0.44	12	0.44	-820.00	5628.00	3670	20240119	-32.70	1843	20231030	34.02	3670	-32.70	20240119	2110	17.06	20240424	3670	-32.70	20240119	1843	34.02	20231030	0.76	N	004540	1000	372 억	107259	N	N	26	N	N
69	20240618	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	30	2	1.23	135254065	55253	11.47	2465	2475	2430	3165	1705	2435	2448.00	0.29	12115	2618	2526	2478	2386	2338	2502	2362	372	730	1000	1500	5	1	37240693	918	-3.01	0.44	12	0.15	-820.00	5628.00	3670	20240119	-32.83	1843	20231030	33.75	3670	-32.83	20240119	2110	16.82	20240424	3670	-32.83	20240119	1843	33.75	20231030	0.76	N	004540	1000	372 억	107259	N	N	26	N	N
70	20240618	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	25	2	1.03	110264615	45095	9.36	2465	2475	2430	3165	1705	2435	2445.25	0.29	10340	2618	2526	2478	2386	2338	2502	2362	372	730	1000	1500	5	1	37240693	916	-3.00	0.44	12	0.12	-820.00	5628.00	3670	20240119	-32.97	1843	20231030	33.48	3670	-32.97	20240119	2110	16.59	20240424	3670	-32.97	20240119	1843	33.48	20231030	0.76	N	004540	1000	372 억	107259	N	N	26	N	N
71	20240618	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	15	2	0.62	77720930	31817	6.61	2465	2475	2430	3165	1705	2435	2442.85	0.29	3689	2618	2526	2478	2386	2338	2502	2362	372	730	1000	1500	5	1	37240693	912	-2.99	0.44	12	0.09	-820.00	5628.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2110	16.11	20240424	3670	-33.24	20240119	1843	32.94	20231030	0.76	N	004540	1000	372 억	107259	N	N	26	N	N
72	20240618	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	10	2	0.41	59746000	24448	5.08	2465	2475	2430	3165	1705	2435	2443.95	0.29	1781	2618	2526	2478	2386	2338	2502	2362	372	730	1000	1500	5	1	37240693	911	-2.98	0.43	12	0.07	-820.00	5628.00	3670	20240119	-33.38	1843	20231030	32.66	3670	-33.38	20240119	2110	15.88	20240424	3670	-33.38	20240119	1843	32.66	20231030	0.76	N	004540	1000	372 억	107259	N	N	26	N	N
73	20240618	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	35	2	1.44	5583870	2268	0.47	2465	2475	2465	3165	1705	2435	2467.81	0.29	-174	2618	2526	2478	2386	2338	2502	2362	372	730	1000	1500	5	1	37240693	920	-3.01	0.44	12	0.01	-820.00	5628.00	3670	20240119	-32.70	1843	20231030	34.02	3670	-32.70	20240119	2110	17.06	20240424	3670	-32.70	20240119	1843	34.02	20231030	0.76	N	004540	1000	372 억	107259	N	N	26	N	N
74	20240617	160152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-45	5	-1.81	1190452675	477579	132.62	2480	2570	2430	3220	1740	2480	2492.69	0.49	-64504	2590	2535	2475	2420	2360	2562	2447	372	740	1000	1530	5	1	37240693	907	-2.97	0.43	12	1.28	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2110	15.40	20240424	3670	-33.65	20240119	1843	32.12	20231030	0.75	N	004540	1000	372 억	182136	N	N	26	N	N
75	20240617	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-25	5	-1.01	1176107640	471711	130.99	2480	2570	2430	3220	1740	2480	2493.29	0.49	-64141	2590	2535	2475	2420	2360	2562	2447	372	740	1000	1530	5	1	37240693	914	-2.99	0.44	12	1.27	-820.00	5628.00	3670	20240119	-33.11	1843	20231030	33.21	3670	-33.11	20240119	2110	16.35	20240424	3670	-33.11	20240119	1843	33.21	20231030	0.75	N	004540	1000	372 억	182136	N	N	28	N	N
76	20240617	140152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-5	5	-0.20	1061434935	424863	117.98	2480	2570	2445	3220	1740	2480	2498.31	0.49	-66740	2590	2535	2475	2420	2360	2562	2447	372	740	1000	1530	5	1	37240693	922	-3.02	0.44	12	1.14	-820.00	5628.00	3670	20240119	-32.56	1843	20231030	34.29	3670	-32.56	20240119	2110	17.30	20240424	3670	-32.56	20240119	1843	34.29	20231030	0.75	N	004540	1000	372 억	182136	N	N	28	N	N
77	20240617	130152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	20	2	0.81	453477525	183609	50.99	2480	2520	2445	3220	1740	2480	2469.79	0.49	-2845	2590	2535	2475	2420	2360	2562	2447	372	740	1000	1530	5	1	37240693	931	-3.05	0.44	12	0.49	-820.00	5628.00	3670	20240119	-31.88	1843	20231030	35.65	3670	-31.88	20240119	2110	18.48	20240424	3670	-31.88	20240119	1843	35.65	20231030	0.75	N	004540	1000	372 억	182136	N	N	28	N	N
78	20240617	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-30	5	-1.21	221475890	89739	24.92	2480	2520	2445	3220	1740	2480	2467.97	0.49	-25078	2590	2535	2475	2420	2360	2562	2447	372	740	1000	1530	5	1	37240693	912	-2.99	0.44	12	0.24	-820.00	5628.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2110	16.11	20240424	3670	-33.24	20240119	1843	32.94	20231030	0.75	N	004540	1000	372 억	182136	N	N	28	N	N
79	20240617	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	-15	5	-0.60	182728400	73937	20.53	2480	2520	2445	3220	1740	2480	2471.38	0.49	-23401	2590	2535	2475	2420	2360	2562	2447	372	740	1000	1530	5	1	37240693	918	-3.01	0.44	12	0.20	-820.00	5628.00	3670	20240119	-32.83	1843	20231030	33.75	3670	-32.83	20240119	2110	16.82	20240424	3670	-32.83	20240119	1843	33.75	20231030	0.75	N	004540	1000	372 억	182136	N	N	28	N	N
80	20240617	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-5	5	-0.20	137468380	55527	15.42	2480	2520	2455	3220	1740	2480	2475.68	0.49	-20078	2590	2535	2475	2420	2360	2562	2447	372	740	1000	1530	5	1	37240693	922	-3.02	0.44	12	0.15	-820.00	5628.00	3670	20240119	-32.56	1843	20231030	34.29	3670	-32.56	20240119	2110	17.30	20240424	3670	-32.56	20240119	1843	34.29	20231030	0.75	N	004540	1000	372 억	182136	N	N	28	N	N
81	20240617	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	0	3	0.00	7840010	3161	0.88	2480	2485	2475	3220	1740	2480	2480.25	0.49	-463	2590	2535	2475	2420	2360	2562	2447	372	740	1000	1530	5	1	37240693	924	-3.02	0.44	12	0.01	-820.00	5628.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2110	17.54	20240424	3670	-32.43	20240119	1843	34.56	20231030	0.75	N	004540	1000	372 억	182136	N	N	28	N	N
82	20240614	160144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	50	2	2.06	882508295	355879	155.09	2450	2530	2415	3155	1705	2430	2479.80	0.61	-38550	2510	2470	2410	2370	2310	2490	2390	372	725	1000	1500	5	1	37240693	924	-3.02	0.44	12	0.96	-820.00	5628.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2110	17.54	20240424	3670	-32.43	20240119	1843	34.56	20231030	0.73	N	004540	1000	372 억	227819	N	N	28	N	N
83	20240614	150144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	85	2	3.50	803806735	324322	141.34	2450	2530	2415	3155	1705	2430	2478.42	0.61	-35188	2510	2470	2410	2370	2310	2490	2390	372	725	1000	1500	5	1	37240693	937	-3.07	0.45	12	0.87	-820.00	5628.00	3670	20240119	-31.47	1843	20231030	36.46	3670	-31.47	20240119	2110	19.19	20240424	3670	-31.47	20240119	1843	36.46	20231030	0.73	N	004540	1000	372 억	227819	N	N	43	N	N
84	20240614	140144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	50	2	2.06	342880125	139953	60.99	2450	2480	2415	3155	1705	2430	2449.97	0.61	3441	2510	2470	2410	2370	2310	2490	2390	372	725	1000	1500	5	1	37240693	924	-3.02	0.44	12	0.38	-820.00	5628.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2110	17.54	20240424	3670	-32.43	20240119	1843	34.56	20231030	0.73	N	004540	1000	372 억	227819	N	N	43	N	N
85	20240614	130144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	35	2	1.44	303902185	124166	54.11	2450	2480	2415	3155	1705	2430	2447.55	0.61	2870	2510	2470	2410	2370	2310	2490	2390	372	725	1000	1500	5	1	37240693	918	-3.01	0.44	12	0.33	-820.00	5628.00	3670	20240119	-32.83	1843	20231030	33.75	3670	-32.83	20240119	2110	16.82	20240424	3670	-32.83	20240119	1843	33.75	20231030	0.73	N	004540	1000	372 억	227819	N	N	43	N	N
86	20240614	120144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	35	2	1.44	239441490	97985	42.70	2450	2470	2415	3155	1705	2430	2443.65	0.61	2053	2510	2470	2410	2370	2310	2490	2390	372	725	1000	1500	5	1	37240693	918	-3.01	0.44	12	0.26	-820.00	5628.00	3670	20240119	-32.83	1843	20231030	33.75	3670	-32.83	20240119	2110	16.82	20240424	3670	-32.83	20240119	1843	33.75	20231030	0.73	N	004540	1000	372 억	227819	N	N	43	N	N
87	20240614	110150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	20	2	0.82	213970490	87612	38.18	2450	2470	2415	3155	1705	2430	2442.25	0.61	-614	2510	2470	2410	2370	2310	2490	2390	372	725	1000	1500	5	1	37240693	912	-2.99	0.44	12	0.24	-820.00	5628.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2110	16.11	20240424	3670	-33.24	20240119	1843	32.94	20231030	0.73	N	004540	1000	372 억	227819	N	N	43	N	N
88	20240614	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	0	3	0.00	169663430	69466	30.27	2450	2470	2415	3155	1705	2430	2442.40	0.61	-3254	2510	2470	2410	2370	2310	2490	2390	372	725	1000	1500	5	1	37240693	905	-2.96	0.43	12	0.19	-820.00	5628.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2110	15.17	20240424	3670	-33.79	20240119	1843	31.85	20231030	0.73	N	004540	1000	372 억	227819	N	N	43	N	N
89	20240614	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	20	2	0.82	9168225	3756	1.64	2450	2450	2430	3155	1705	2430	2440.95	0.61	-241	2510	2470	2410	2370	2310	2490	2390	372	725	1000	1500	5	1	37240693	912	-2.99	0.44	12	0.01	-820.00	5628.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2110	16.11	20240424	3670	-33.24	20240119	1843	32.94	20231030	0.73	N	004540	1000	372 억	227819	N	N	43	N	N
90	20240613	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	85	2	3.62	554591285	228985	126.38	2350	2450	2350	3045	1645	2345	2421.94	0.58	6549	2425	2385	2360	2320	2295	2372	2307	372	700	1000	1450	5	1	37240693	905	-2.96	0.43	12	0.61	-820.00	5628.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2110	15.17	20240424	3670	-33.79	20240119	1843	31.85	20231030	0.74	N	004540	1000	372 억	215826	N	N	43	N	N
91	20240613	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	90	2	3.84	502229885	207473	114.51	2350	2450	2350	3045	1645	2345	2420.70	0.58	5341	2425	2385	2360	2320	2295	2372	2307	372	700	1000	1450	5	1	37240693	907	-2.97	0.43	12	0.56	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2110	15.40	20240424	3670	-33.65	20240119	1843	32.12	20231030	0.74	N	004540	1000	372 억	215826	N	N	5	N	N
92	20240613	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	90	2	3.84	456083105	188505	104.04	2350	2450	2350	3045	1645	2345	2419.47	0.58	2513	2425	2385	2360	2320	2295	2372	2307	372	700	1000	1450	5	1	37240693	907	-2.97	0.43	12	0.51	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2110	15.40	20240424	3670	-33.65	20240119	1843	32.12	20231030	0.74	N	004540	1000	372 억	215826	N	N	5	N	N
93	20240613	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	80	2	3.41	417281455	172556	95.24	2350	2450	2350	3045	1645	2345	2418.24	0.58	1190	2425	2385	2360	2320	2295	2372	2307	372	700	1000	1450	5	1	37240693	903	-2.96	0.43	12	0.46	-820.00	5628.00	3670	20240119	-33.92	1843	20231030	31.58	3670	-33.92	20240119	2110	14.93	20240424	3670	-33.92	20240119	1843	31.58	20231030	0.74	N	004540	1000	372 억	215826	N	N	5	N	N
94	20240613	120150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	90	2	3.84	353984910	146503	80.86	2350	2450	2350	3045	1645	2345	2416.23	0.58	-78	2425	2385	2360	2320	2295	2372	2307	372	700	1000	1450	5	1	37240693	907	-2.97	0.43	12	0.39	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2110	15.40	20240424	3670	-33.65	20240119	1843	32.12	20231030	0.74	N	004540	1000	372 억	215826	N	N	5	N	N
95	20240613	110150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	90	2	3.84	283147170	117456	64.83	2350	2450	2350	3045	1645	2345	2410.67	0.58	-1291	2425	2385	2360	2320	2295	2372	2307	372	700	1000	1450	5	1	37240693	907	-2.97	0.43	12	0.32	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2110	15.40	20240424	3670	-33.65	20240119	1843	32.12	20231030	0.74	N	004540	1000	372 억	215826	N	N	5	N	N
96	20240613	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	40	2	1.71	76111790	32059	17.69	2350	2385	2350	3045	1645	2345	2374.12	0.58	9256	2425	2385	2360	2320	2295	2372	2307	372	700	1000	1450	5	1	37240693	888	-2.91	0.42	12	0.09	-820.00	5628.00	3670	20240119	-35.01	1843	20231030	29.41	3670	-35.01	20240119	2110	13.03	20240424	3670	-35.01	20240119	1843	29.41	20231030	0.74	N	004540	1000	372 억	215826	N	N	5	N	N
97	20240613	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	25	2	1.07	16232970	6871	3.79	2350	2370	2350	3045	1645	2345	2362.53	0.58	3049	2425	2385	2360	2320	2295	2372	2307	372	700	1000	1450	5	1	37240693	883	-2.89	0.42	12	0.02	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2110	12.32	20240424	3670	-35.42	20240119	1843	28.59	20231030	0.74	N	004540	1000	372 억	215826	N	N	5	N	N
98	20240612	160149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2345	-50	5	-2.09	426327490	180339	76.13	2395	2400	2335	3110	1680	2395	2364.03	0.50	28991	2498	2446	2408	2356	2318	2427	2337	372	715	1000	1480	5	1	37240693	873	-2.86	0.42	12	0.48	-820.00	5628.00	3670	20240119	-36.10	1843	20231030	27.24	3670	-36.10	20240119	2110	11.14	20240424	3670	-36.10	20240119	1843	27.24	20231030	0.75	N	004540	1000	372 억	186814	N	N	5	N	N
99	20240612	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2355	-40	5	-1.67	376895215	159318	67.25	2395	2400	2335	3110	1680	2395	2365.67	0.50	26811	2498	2446	2408	2356	2318	2427	2337	372	715	1000	1480	5	1	37240693	877	-2.87	0.42	12	0.43	-820.00	5628.00	3670	20240119	-35.83	1843	20231030	27.78	3670	-35.83	20240119	2110	11.61	20240424	3670	-35.83	20240119	1843	27.78	20231030	0.75	N	004540	1000	372 억	186814	N	N	5	N	N
100	20240612	140149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-20	5	-0.84	242664105	102288	43.18	2395	2400	2350	3110	1680	2395	2372.35	0.50	25468	2498	2446	2408	2356	2318	2427	2337	372	715	1000	1480	5	1	37240693	884	-2.90	0.42	12	0.27	-820.00	5628.00	3670	20240119	-35.29	1843	20231030	28.87	3670	-35.29	20240119	2110	12.56	20240424	3670	-35.29	20240119	1843	28.87	20231030	0.75	N	004540	1000	372 억	186814	N	N	5	N	N
101	20240612	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	-25	5	-1.04	197505595	83159	35.10	2395	2400	2350	3110	1680	2395	2375.03	0.50	27670	2498	2446	2408	2356	2318	2427	2337	372	715	1000	1480	5	1	37240693	883	-2.89	0.42	12	0.22	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2110	12.32	20240424	3670	-35.42	20240119	1843	28.59	20231030	0.75	N	004540	1000	372 억	186814	N	N	5	N	N
102	20240612	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	-25	5	-1.04	174209785	73350	30.96	2395	2400	2350	3110	1680	2395	2375.04	0.50	27365	2498	2446	2408	2356	2318	2427	2337	372	715	1000	1480	5	1	37240693	883	-2.89	0.42	12	0.20	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2110	12.32	20240424	3670	-35.42	20240119	1843	28.59	20231030	0.75	N	004540	1000	372 억	186814	N	N	5	N	N
103	20240612	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	-5	5	-0.21	128629615	54144	22.86	2395	2400	2350	3110	1680	2395	2375.68	0.50	28113	2498	2446	2408	2356	2318	2427	2337	372	715	1000	1480	5	1	37240693	890	-2.91	0.42	12	0.15	-820.00	5628.00	3670	20240119	-34.88	1843	20231030	29.68	3670	-34.88	20240119	2110	13.27	20240424	3670	-34.88	20240119	1843	29.68	20231030	0.75	N	004540	1000	372 억	186814	N	N	5	N	N
104	20240612	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	-15	5	-0.63	109281185	46039	19.44	2395	2400	2350	3110	1680	2395	2373.65	0.50	26742	2498	2446	2408	2356	2318	2427	2337	372	715	1000	1480	5	1	37240693	886	-2.90	0.42	12	0.12	-820.00	5628.00	3670	20240119	-35.15	1843	20231030	29.14	3670	-35.15	20240119	2110	12.80	20240424	3670	-35.15	20240119	1843	29.14	20231030	0.75	N	004540	1000	372 억	186814	N	N	5	N	N
105	20240612	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2395	0	3	0.00	1154390	482	0.20	2395	2395	2395	3110	1680	2395	2395.00	0.50	-21	2498	2446	2408	2356	2318	2427	2337	372	715	1000	1480	5	1	37240693	892	-2.92	0.43	12	0.00	-820.00	5628.00	3670	20240119	-34.74	1843	20231030	29.95	3670	-34.74	20240119	2110	13.51	20240424	3670	-34.74	20240119	1843	29.95	20231030	0.75	N	004540	1000	372 억	186814	N	N	5	N	N
106	20240610	160150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-25	5	-1.01	482618960	195942	62.81	2485	2500	2430	3210	1730	2470	2463.12	0.46	-14597	2576	2522	2486	2432	2396	2550	2460	372	740	1000	1530	5	1	37240693	911	-2.98	0.43	12	0.53	-820.00	5628.00	3670	20240119	-33.38	1843	20231030	32.66	3670	-33.38	20240119	2110	15.88	20240424	3670	-33.38	20240119	1843	32.66	20231030	1.01	N	004540	1000	372 억	171738	N	N	29	N	N
107	20240610	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-20	5	-0.81	404126975	163810	52.51	2485	2500	2450	3210	1730	2470	2467.05	0.46	-21142	2576	2522	2486	2432	2396	2550	2460	372	740	1000	1530	5	1	37240693	912	-2.99	0.44	12	0.44	-820.00	5628.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2110	16.11	20240424	3670	-33.24	20240119	1843	32.94	20231030	1.01	N	004540	1000	372 억	171738	N	N	7	N	N
108	20240610	140149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	-5	5	-0.20	344014845	139304	44.65	2485	2500	2450	3210	1730	2470	2469.53	0.46	-20849	2576	2522	2486	2432	2396	2550	2460	372	740	1000	1530	5	1	37240693	918	-3.01	0.44	12	0.37	-820.00	5628.00	3670	20240119	-32.83	1843	20231030	33.75	3670	-32.83	20240119	2110	16.82	20240424	3670	-32.83	20240119	1843	33.75	20231030	1.01	N	004540	1000	372 억	171738	N	N	7	N	N
109	20240610	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	290039940	117364	37.62	2485	2500	2450	3210	1730	2470	2471.29	0.46	-17321	2576	2522	2486	2432	2396	2550	2460	372	740	1000	1530	5	1	37240693	920	-3.01	0.44	12	0.32	-820.00	5628.00	3670	20240119	-32.70	1843	20231030	34.02	3670	-32.70	20240119	2110	17.06	20240424	3670	-32.70	20240119	1843	34.02	20231030	1.01	N	004540	1000	372 억	171738	N	N	7	N	N
110	20240610	120148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-10	5	-0.40	261591030	105793	33.91	2485	2500	2450	3210	1730	2470	2472.67	0.46	-16133	2576	2522	2486	2432	2396	2550	2460	372	740	1000	1530	5	1	37240693	916	-3.00	0.44	12	0.28	-820.00	5628.00	3670	20240119	-32.97	1843	20231030	33.48	3670	-32.97	20240119	2110	16.59	20240424	3670	-32.97	20240119	1843	33.48	20231030	1.01	N	004540	1000	372 억	171738	N	N	7	N	N
111	20240610	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	5	2	0.20	212631755	85956	27.55	2485	2500	2450	3210	1730	2470	2473.73	0.46	-14305	2576	2522	2486	2432	2396	2550	2460	372	740	1000	1530	5	1	37240693	922	-3.02	0.44	12	0.23	-820.00	5628.00	3670	20240119	-32.56	1843	20231030	34.29	3670	-32.56	20240119	2110	17.30	20240424	3670	-32.56	20240119	1843	34.29	20231030	1.01	N	004540	1000	372 억	171738	N	N	7	N	N
112	20240610	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	164318150	66442	21.30	2485	2500	2450	3210	1730	2470	2473.11	0.46	-16162	2576	2522	2486	2432	2396	2550	2460	372	740	1000	1530	5	1	37240693	920	-3.01	0.44	12	0.18	-820.00	5628.00	3670	20240119	-32.70	1843	20231030	34.02	3670	-32.70	20240119	2110	17.06	20240424	3670	-32.70	20240119	1843	34.02	20231030	1.01	N	004540	1000	372 억	171738	N	N	7	N	N
113	20240610	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	10	2	0.40	30011065	12077	3.87	2485	2490	2480	3210	1730	2470	2484.98	0.46	-5670	2576	2522	2486	2432	2396	2550	2460	372	740	1000	1530	5	1	37240693	924	-3.02	0.44	12	0.03	-820.00	5628.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2110	17.54	20240424	3670	-32.43	20240119	1843	34.56	20231030	1.01	N	004540	1000	372 억	171738	N	N	7	N	N
114	20240607	160152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	5	2	0.20	774960035	311415	11.56	2455	2540	2450	3200	1730	2465	2488.54	0.49	-7439	3115	2790	2625	2300	2135	2707	2217	372	735	1000	1520	5	1	37240693	920	-3.01	0.44	12	0.84	-820.00	5628.00	3670	20240119	-32.70	1843	20231030	34.02	3670	-32.70	20240119	2110	17.06	20240424	3670	-32.70	20240119	1843	34.02	20231030	0.81	N	004540	1000	372 억	181557	N	N	7	N	N
115	20240607	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	15	2	0.61	726042100	291666	10.82	2455	2540	2450	3200	1730	2465	2489.30	0.49	-5117	3115	2790	2625	2300	2135	2707	2217	372	735	1000	1520	5	1	37240693	924	-3.02	0.44	12	0.78	-820.00	5628.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2110	17.54	20240424	3670	-32.43	20240119	1843	34.56	20231030	0.81	N	004540	1000	372 억	181557	N	N	7	N	N
116	20240607	140152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	25	2	1.01	622158290	249812	9.27	2455	2540	2450	3200	1730	2465	2490.52	0.49	1727	3115	2790	2625	2300	2135	2707	2217	372	735	1000	1520	5	1	37240693	927	-3.04	0.44	12	0.67	-820.00	5628.00	3670	20240119	-32.15	1843	20231030	35.11	3670	-32.15	20240119	2110	18.01	20240424	3670	-32.15	20240119	1843	35.11	20231030	0.81	N	004540	1000	372 억	181557	N	N	7	N	N
117	20240607	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	15	2	0.61	579168615	232438	8.63	2455	2540	2450	3200	1730	2465	2491.72	0.49	-2677	3115	2790	2625	2300	2135	2707	2217	372	735	1000	1520	5	1	37240693	924	-3.02	0.44	12	0.62	-820.00	5628.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2110	17.54	20240424	3670	-32.43	20240119	1843	34.56	20231030	0.81	N	004540	1000	372 억	181557	N	N	7	N	N
118	20240607	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-5	5	-0.20	546331475	219137	8.13	2455	2540	2450	3200	1730	2465	2493.12	0.49	-5312	3115	2790	2625	2300	2135	2707	2217	372	735	1000	1520	5	1	37240693	916	-3.00	0.44	12	0.59	-820.00	5628.00	3670	20240119	-32.97	1843	20231030	33.48	3670	-32.97	20240119	2110	16.59	20240424	3670	-32.97	20240119	1843	33.48	20231030	0.81	N	004540	1000	372 억	181557	N	N	7	N	N
119	20240607	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	5	2	0.20	499434405	200135	7.43	2455	2540	2450	3200	1730	2465	2495.50	0.49	-7129	3115	2790	2625	2300	2135	2707	2217	372	735	1000	1520	5	1	37240693	920	-3.01	0.44	12	0.54	-820.00	5628.00	3670	20240119	-32.70	1843	20231030	34.02	3670	-32.70	20240119	2110	17.06	20240424	3670	-32.70	20240119	1843	34.02	20231030	0.81	N	004540	1000	372 억	181557	N	N	7	N	N
120	20240607	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	10	2	0.41	409949180	163837	6.08	2455	2540	2450	3200	1730	2465	2502.20	0.49	-6265	3115	2790	2625	2300	2135	2707	2217	372	735	1000	1520	5	1	37240693	922	-3.02	0.44	12	0.44	-820.00	5628.00	3670	20240119	-32.56	1843	20231030	34.29	3670	-32.56	20240119	2110	17.30	20240424	3670	-32.56	20240119	1843	34.29	20231030	0.81	N	004540	1000	372 억	181557	N	N	7	N	N
121	20240607	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	55	2	2.23	65082810	26188	0.97	2455	2540	2450	3200	1730	2465	2485.29	0.49	428	3115	2790	2625	2300	2135	2707	2217	372	735	1000	1520	5	1	37240693	938	-3.07	0.45	12	0.07	-820.00	5628.00	3670	20240119	-31.34	1843	20231030	36.73	3670	-31.34	20240119	2110	19.43	20240424	3670	-31.34	20240119	1843	36.73	20231030	0.81	N	004540	1000	372 억	181557	N	N	7	N	N
122	20240605	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	-135	5	-5.19	7217116165	2685702	24.16	2755	2950	2460	3380	1820	2600	2687.43	0.37	6764	3336	2967	2676	2307	2016	3152	2492	372	780	1000	1610	5	1	37240693	918	-3.01	0.44	12	7.21	-820.00	5628.00	3670	20240119	-32.83	1843	20231030	33.75	3670	-32.83	20240119	2110	16.82	20240424	3670	-32.83	20240119	1843	33.75	20231030	0.84	N	004540	1000	372 억	136509	N	N	7	N	N
123	20240605	150151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-120	5	-4.62	7069459185	2625984	23.62	2755	2950	2460	3380	1820	2600	2692.12	0.37	-6699	3336	2967	2676	2307	2016	3152	2492	372	780	1000	1610	5	1	37240693	924	-3.02	0.44	12	7.05	-820.00	5628.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2110	17.54	20240424	3670	-32.43	20240119	1843	34.56	20231030	0.84	N	004540	1000	372 억	136509	N	N	0	N	N
124	20240605	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-125	5	-4.81	6938646575	2573159	23.15	2755	2950	2460	3380	1820	2600	2696.55	0.37	-26672	3336	2967	2676	2307	2016	3152	2492	372	780	1000	1610	5	1	37240693	922	-3.02	0.44	12	6.91	-820.00	5628.00	3670	20240119	-32.56	1843	20231030	34.29	3670	-32.56	20240119	2110	17.30	20240424	3670	-32.56	20240119	1843	34.29	20231030	0.84	N	004540	1000	372 억	136509	N	N	0	N	N
125	20240605	130152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-105	5	-4.04	6746319575	2495640	22.45	2755	2950	2480	3380	1820	2600	2703.24	0.37	-30204	3336	2967	2676	2307	2016	3152	2492	372	780	1000	1610	5	1	37240693	929	-3.04	0.44	12	6.70	-820.00	5628.00	3670	20240119	-32.02	1843	20231030	35.38	3670	-32.02	20240119	2110	18.25	20240424	3670	-32.02	20240119	1843	35.38	20231030	0.84	N	004540	1000	372 억	136509	N	N	0	N	N
126	20240605	120150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-90	5	-3.46	6500144030	2397103	21.56	2755	2950	2480	3380	1820	2600	2711.67	0.37	-38605	3336	2967	2676	2307	2016	3152	2492	372	780	1000	1610	5	1	37240693	935	-3.06	0.45	12	6.44	-820.00	5628.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2110	18.96	20240424	3670	-31.61	20240119	1843	36.19	20231030	0.84	N	004540	1000	372 억	136509	N	N	0	N	N
127	20240605	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-85	5	-3.27	6206150820	2279493	20.51	2755	2950	2505	3380	1820	2600	2722.60	0.37	-36560	3336	2967	2676	2307	2016	3152	2492	372	780	1000	1610	5	1	37240693	937	-3.07	0.45	12	6.12	-820.00	5628.00	3670	20240119	-31.47	1843	20231030	36.46	3670	-31.47	20240119	2110	19.19	20240424	3670	-31.47	20240119	1843	36.46	20231030	0.84	N	004540	1000	372 억	136509	N	N	0	N	N
128	20240605	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-30	5	-1.15	5629628950	2051949	18.46	2755	2950	2550	3380	1820	2600	2743.55	0.37	-80589	3336	2967	2676	2307	2016	3152	2492	372	780	1000	1610	5	1	37240693	957	-3.13	0.46	12	5.51	-820.00	5628.00	3670	20240119	-29.97	1843	20231030	39.45	3670	-29.97	20240119	2110	21.80	20240424	3670	-29.97	20240119	1843	39.45	20231030	0.84	N	004540	1000	372 억	136509	N	N	0	N	N
129	20240605	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	200	2	7.69	2105609285	739385	6.65	2755	2950	2750	3380	1820	2600	2847.78	0.37	-39776	3336	2967	2676	2307	2016	3152	2492	372	780	1000	1610	5	1	37240693	1043	-3.41	0.50	12	1.99	-820.00	5628.00	3670	20240119	-23.71	1843	20231030	51.93	3670	-23.71	20240119	2110	32.70	20240424	3670	-23.71	20240119	1843	51.93	20231030	0.84	N	004540	1000	372 억	136509	N	N	0	N	N
130	20240604	160149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	190	2	7.88	29902578525	10809995	6945.07	2410	3045	2385	3130	1690	2410	2766.44	0.40	14286	2543	2476	2413	2346	2283	2445	2315	372	720	1000	1490	5	1	37240693	968	-3.17	0.46	12	29.03	-820.00	5628.00	3670	20240119	-29.16	1843	20231030	41.07	3670	-29.16	20240119	2110	23.22	20240424	3670	-29.16	20240119	1843	41.07	20231030	0.82	N	004540	1000	372 억	148316	N	N	0	N	N
131	20240604	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	240	2	9.96	28465712895	10257724	6590.25	2410	3045	2385	3130	1690	2410	2775.05	0.40	-32653	2543	2476	2413	2346	2283	2445	2315	372	720	1000	1490	5	1	37240693	987	-3.23	0.47	12	27.54	-820.00	5628.00	3670	20240119	-27.79	1843	20231030	43.79	3670	-27.79	20240119	2110	25.59	20240424	3670	-27.79	20240119	1843	43.79	20231030	0.82	N	004540	1000	372 억	148316	N	N	0	N	N
132	20240604	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	405	2	16.80	16581939510	5790659	3720.31	2410	3045	2385	3130	1690	2410	2863.57	0.40	-60796	2543	2476	2413	2346	2283	2445	2315	372	720	1000	1490	5	1	37240693	1048	-3.43	0.50	12	15.55	-820.00	5628.00	3670	20240119	-23.30	1843	20231030	52.74	3670	-23.30	20240119	2110	33.41	20240424	3670	-23.30	20240119	1843	52.74	20231030	0.82	N	004540	1000	372 억	148316	N	N	0	N	N
133	20240604	130150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	25	2	1.04	335826585	138219	88.80	2410	2495	2385	3130	1690	2410	2429.67	0.40	17652	2543	2476	2413	2346	2283	2445	2315	372	720	1000	1490	5	1	37240693	907	-2.97	0.43	12	0.37	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2110	15.40	20240424	3670	-33.65	20240119	1843	32.12	20231030	0.82	N	004540	1000	372 억	148316	N	N	0	N	N
134	20240604	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	15	2	0.62	286496220	117893	75.74	2410	2495	2385	3130	1690	2410	2430.14	0.40	17290	2543	2476	2413	2346	2283	2445	2315	372	720	1000	1490	5	1	37240693	903	-2.96	0.43	12	0.32	-820.00	5628.00	3670	20240119	-33.92	1843	20231030	31.58	3670	-33.92	20240119	2110	14.93	20240424	3670	-33.92	20240119	1843	31.58	20231030	0.82	N	004540	1000	372 억	148316	N	N	0	N	N
135	20240604	110150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	5	2	0.21	143485100	59516	38.24	2410	2450	2385	3130	1690	2410	2410.87	0.40	19322	2543	2476	2413	2346	2283	2445	2315	372	720	1000	1490	5	1	37240693	899	-2.95	0.43	12	0.16	-820.00	5628.00	3670	20240119	-34.20	1843	20231030	31.04	3670	-34.20	20240119	2110	14.45	20240424	3670	-34.20	20240119	1843	31.04	20231030	0.82	N	004540	1000	372 억	148316	N	N	0	N	N
136	20240604	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-5	5	-0.21	77607270	32300	20.75	2410	2420	2385	3130	1690	2410	2402.70	0.40	10754	2543	2476	2413	2346	2283	2445	2315	372	720	1000	1490	5	1	37240693	896	-2.93	0.43	12	0.09	-820.00	5628.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2110	13.98	20240424	3670	-34.47	20240119	1843	30.49	20231030	0.82	N	004540	1000	372 억	148316	N	N	0	N	N
137	20240604	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-5	5	-0.21	3851580	1599	1.03	2410	2420	2405	3130	1690	2410	2408.74	0.40	-53	2543	2476	2413	2346	2283	2445	2315	372	720	1000	1490	5	1	37240693	896	-2.93	0.43	12	0.00	-820.00	5628.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2110	13.98	20240424	3670	-34.47	20240119	1843	30.49	20231030	0.82	N	004540	1000	372 억	148316	N	N	0	N	N
138	20240603	160150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-20	5	-0.82	375293030	154865	72.16	2425	2480	2350	3155	1705	2430	2423.38	0.40	-3870	2526	2477	2401	2352	2276	2502	2377	372	725	1000	1500	5	1	37240693	898	-2.94	0.43	12	0.42	-820.00	5628.00	3670	20240119	-34.33	1843	20231030	30.77	3670	-34.33	20240119	2110	14.22	20240424	3670	-34.33	20240119	1843	30.77	20231030	0.85	N	004540	1000	372 억	149199	N	N	0	N	N
139	20240603	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-5	5	-0.21	352746070	145529	67.81	2425	2480	2350	3155	1705	2430	2423.89	0.40	-7095	2526	2477	2401	2352	2276	2502	2377	372	725	1000	1500	5	1	37240693	903	-2.96	0.43	12	0.39	-820.00	5628.00	3670	20240119	-33.92	1843	20231030	31.58	3670	-33.92	20240119	2110	14.93	20240424	3670	-33.92	20240119	1843	31.58	20231030	0.85	N	004540	1000	372 억	149199	N	N	0	N	N
140	20240603	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-25	5	-1.03	344681640	142198	66.25	2425	2480	2350	3155	1705	2430	2423.96	0.40	-7076	2526	2477	2401	2352	2276	2502	2377	372	725	1000	1500	5	1	37240693	896	-2.93	0.43	12	0.38	-820.00	5628.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2110	13.98	20240424	3670	-34.47	20240119	1843	30.49	20231030	0.85	N	004540	1000	372 억	149199	N	N	0	N	N
141	20240603	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-10	5	-0.41	317409640	130890	60.99	2425	2480	2350	3155	1705	2430	2425.01	0.40	-7167	2526	2477	2401	2352	2276	2502	2377	372	725	1000	1500	5	1	37240693	901	-2.95	0.43	12	0.35	-820.00	5628.00	3670	20240119	-34.06	1843	20231030	31.31	3670	-34.06	20240119	2110	14.69	20240424	3670	-34.06	20240119	1843	31.31	20231030	0.85	N	004540	1000	372 억	149199	N	N	0	N	N
142	20240603	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	0	3	0.00	285583760	117723	54.85	2425	2480	2350	3155	1705	2430	2425.90	0.40	-7863	2526	2477	2401	2352	2276	2502	2377	372	725	1000	1500	5	1	37240693	905	-2.96	0.43	12	0.32	-820.00	5628.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2110	15.17	20240424	3670	-33.79	20240119	1843	31.85	20231030	0.85	N	004540	1000	372 억	149199	N	N	0	N	N
143	20240603	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-5	5	-0.21	247670195	102048	47.55	2425	2480	2350	3155	1705	2430	2427.00	0.40	-9992	2526	2477	2401	2352	2276	2502	2377	372	725	1000	1500	5	1	37240693	903	-2.96	0.43	12	0.27	-820.00	5628.00	3670	20240119	-33.92	1843	20231030	31.58	3670	-33.92	20240119	2110	14.93	20240424	3670	-33.92	20240119	1843	31.58	20231030	0.85	N	004540	1000	372 억	149199	N	N	0	N	N
144	20240603	100148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	5	2	0.21	217777260	89718	41.80	2425	2480	2350	3155	1705	2430	2427.35	0.40	-9377	2526	2477	2401	2352	2276	2502	2377	372	725	1000	1500	5	1	37240693	907	-2.97	0.43	12	0.24	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2110	15.40	20240424	3670	-33.65	20240119	1843	32.12	20231030	0.85	N	004540	1000	372 억	149199	N	N	0	N	N
145	20240603	090148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-25	5	-1.03	3213605	1332	0.62	2425	2425	2400	3155	1705	2430	2412.62	0.40	-20	2526	2477	2401	2352	2276	2502	2377	372	725	1000	1500	5	1	37240693	896	-2.93	0.43	12	0.00	-820.00	5628.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2110	13.98	20240424	3670	-34.47	20240119	1843	30.49	20231030	0.85	N	004540	1000	372 억	149199	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History