KissMeData/004540/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	20241031	160203	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2090	0	3	0.00	64648555	31077	134.25	2085	2120	2055	2715	1465	2090	2080.27	0.47	3072	2143	2116	2098	2071	2053	2107	2062	372	625	1000	1290	5	1	37240693	778	-2.55	0.37	12	0.08	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1875	11.47	20231113	0.52	N	004540	1000	372 억	174165	N	N	1	N	N
3	20241031	150206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	-10	5	-0.48	63180845	30373	131.21	2085	2120	2055	2715	1465	2090	2080.16	0.47	3008	2143	2116	2098	2071	2053	2107	2062	372	625	1000	1290	5	1	37240693	775	-2.54	0.37	12	0.08	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	174165	N	N	0	N	N
4	20241031	140205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2115	25	2	1.20	36183230	17327	74.85	2085	2120	2055	2715	1465	2090	2088.26	0.47	2665	2143	2116	2098	2071	2053	2107	2062	372	625	1000	1290	5	1	37240693	788	-2.58	0.38	12	0.05	-820.00	5628.00	3670	20240119	-42.37	1843	20231030	14.76	3670	-42.37	20240119	1920	10.16	20240806	3670	-42.37	20240119	1875	12.80	20231113	0.52	N	004540	1000	372 억	174165	N	N	0	N	N
5	20241031	130205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2095	5	2	0.24	24745780	11887	51.35	2085	2120	2055	2715	1465	2090	2081.75	0.47	1754	2143	2116	2098	2071	2053	2107	2062	372	625	1000	1290	5	1	37240693	780	-2.55	0.37	12	0.03	-820.00	5628.00	3670	20240119	-42.92	1843	20231030	13.67	3670	-42.92	20240119	1920	9.11	20240806	3670	-42.92	20240119	1875	11.73	20231113	0.52	N	004540	1000	372 억	174165	N	N	0	N	N
6	20241031	120204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2100	10	2	0.48	17703415	8538	36.88	2085	2120	2055	2715	1465	2090	2073.49	0.47	1019	2143	2116	2098	2071	2053	2107	2062	372	625	1000	1290	5	1	37240693	782	-2.56	0.37	12	0.02	-820.00	5628.00	3670	20240119	-42.78	1843	20231030	13.94	3670	-42.78	20240119	1920	9.38	20240806	3670	-42.78	20240119	1875	12.00	20231113	0.52	N	004540	1000	372 억	174165	N	N	0	N	N
7	20241031	110204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2095	5	2	0.24	16004750	7727	33.38	2085	2120	2055	2715	1465	2090	2071.28	0.47	861	2143	2116	2098	2071	2053	2107	2062	372	625	1000	1290	5	1	37240693	780	-2.55	0.37	12	0.02	-820.00	5628.00	3670	20240119	-42.92	1843	20231030	13.67	3670	-42.92	20240119	1920	9.11	20240806	3670	-42.92	20240119	1875	11.73	20231113	0.52	N	004540	1000	372 억	174165	N	N	0	N	N
8	20241031	100204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	-10	5	-0.48	10147775	4902	21.18	2085	2120	2055	2715	1465	2090	2070.13	0.47	-410	2143	2116	2098	2071	2053	2107	2062	372	625	1000	1290	5	1	37240693	775	-2.54	0.37	12	0.01	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1875	10.93	20231113	0.52	N	004540	1000	372 억	174165	N	N	0	N	N
9	20241031	090205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	-5	5	-0.24	33360	16	0.07	2085	2085	2085	2715	1465	2090	2085.00	0.47	-16	2143	2116	2098	2071	2053	2107	2062	372	625	1000	1290	5	1	37240693	776	-2.54	0.37	12	0.00	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1875	11.20	20231113	0.52	N	004540	1000	372 억	174165	N	N	0	N	N
10	20241030	160203	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2090	-15	5	-0.71	48565530	23130	76.95	2125	2125	2080	2735	1475	2105	2099.68	0.46	1881	2148	2126	2098	2076	2048	2137	2087	372	630	1000	1300	5	1	37240693	778	-2.55	0.37	12	0.06	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1843	13.40	20231030	0.52	N	004540	1000	372 억	172358	N	N	0	N	N
11	20241030	150207	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2100	-5	5	-0.24	42488225	20224	67.28	2125	2125	2080	2735	1475	2105	2100.88	0.46	1924	2148	2126	2098	2076	2048	2137	2087	372	630	1000	1300	5	1	37240693	782	-2.56	0.37	12	0.05	-820.00	5628.00	3670	20240119	-42.78	1843	20231030	13.94	3670	-42.78	20240119	1920	9.38	20240806	3670	-42.78	20240119	1843	13.94	20231030	0.52	N	004540	1000	372 억	172358	N	N	0	N	N
12	20241030	140205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	0	3	0.00	39690265	18895	62.86	2125	2125	2080	2735	1475	2105	2100.57	0.46	1885	2148	2126	2098	2076	2048	2137	2087	372	630	1000	1300	5	1	37240693	784	-2.57	0.37	12	0.05	-820.00	5628.00	3670	20240119	-42.64	1843	20231030	14.22	3670	-42.64	20240119	1920	9.64	20240806	3670	-42.64	20240119	1843	14.22	20231030	0.52	N	004540	1000	372 억	172358	N	N	0	N	N
13	20241030	130206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2110	5	2	0.24	36441585	17354	57.73	2125	2125	2080	2735	1475	2105	2099.90	0.46	1964	2148	2126	2098	2076	2048	2137	2087	372	630	1000	1300	5	1	37240693	786	-2.57	0.37	12	0.05	-820.00	5628.00	3670	20240119	-42.51	1843	20231030	14.49	3670	-42.51	20240119	1920	9.90	20240806	3670	-42.51	20240119	1843	14.49	20231030	0.52	N	004540	1000	372 억	172358	N	N	0	N	N
14	20241030	120205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2090	-15	5	-0.71	27424155	13052	43.42	2125	2125	2080	2735	1475	2105	2101.15	0.46	213	2148	2126	2098	2076	2048	2137	2087	372	630	1000	1300	5	1	37240693	778	-2.55	0.37	12	0.04	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1843	13.40	20231030	0.52	N	004540	1000	372 억	172358	N	N	0	N	N
15	20241030	110205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2110	5	2	0.24	9487695	4486	14.92	2125	2125	2100	2735	1475	2105	2114.96	0.46	-106	2148	2126	2098	2076	2048	2137	2087	372	630	1000	1300	5	1	37240693	786	-2.57	0.37	12	0.01	-820.00	5628.00	3670	20240119	-42.51	1843	20231030	14.49	3670	-42.51	20240119	1920	9.90	20240806	3670	-42.51	20240119	1843	14.49	20231030	0.52	N	004540	1000	372 억	172358	N	N	0	N	N
16	20241030	100204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2120	15	2	0.71	5926135	2802	9.32	2125	2125	2100	2735	1475	2105	2114.97	0.46	-477	2148	2126	2098	2076	2048	2137	2087	372	630	1000	1300	5	1	37240693	790	-2.59	0.38	12	0.01	-820.00	5628.00	3670	20240119	-42.23	1843	20231030	15.03	3670	-42.23	20240119	1920	10.42	20240806	3670	-42.23	20240119	1843	15.03	20231030	0.52	N	004540	1000	372 억	172358	N	N	0	N	N
17	20241030	090206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2110	5	2	0.24	572860	271	0.90	2125	2125	2110	2735	1475	2105	2113.87	0.46	-208	2148	2126	2098	2076	2048	2137	2087	372	630	1000	1300	5	1	37240693	786	-2.57	0.37	12	0.00	-820.00	5628.00	3670	20240119	-42.51	1843	20231030	14.49	3670	-42.51	20240119	1920	9.90	20240806	3670	-42.51	20240119	1843	14.49	20231030	0.52	N	004540	1000	372 억	172358	N	N	0	N	N
18	20241029	160200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	25	2	1.20	61473385	29253	66.30	2070	2120	2070	2700	1460	2080	2101.44	0.45	2901	2146	2112	2076	2042	2006	2130	2060	372	620	1000	1280	5	1	37240693	784	-2.57	0.37	12	0.08	-820.00	5628.00	3670	20240119	-42.64	1843	20231030	14.22	3670	-42.64	20240119	1920	9.64	20240806	3670	-42.64	20240119	1843	14.22	20231030	0.56	N	004540	1000	372 억	169057	N	N	0	N	N
19	20241029	150204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2110	30	2	1.44	58396195	27790	62.99	2070	2120	2070	2700	1460	2080	2101.34	0.45	2957	2146	2112	2076	2042	2006	2130	2060	372	620	1000	1280	5	1	37240693	786	-2.57	0.37	12	0.07	-820.00	5628.00	3670	20240119	-42.51	1843	20231030	14.49	3670	-42.51	20240119	1920	9.90	20240806	3670	-42.51	20240119	1843	14.49	20231030	0.56	N	004540	1000	372 억	169057	N	N	0	N	N
20	20241029	140201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2100	20	2	0.96	52053815	24776	56.16	2070	2120	2070	2700	1460	2080	2100.98	0.45	2576	2146	2112	2076	2042	2006	2130	2060	372	620	1000	1280	5	1	37240693	782	-2.56	0.37	12	0.07	-820.00	5628.00	3670	20240119	-42.78	1843	20231030	13.94	3670	-42.78	20240119	1920	9.38	20240806	3670	-42.78	20240119	1843	13.94	20231030	0.56	N	004540	1000	372 억	169057	N	N	0	N	N
21	20241029	130201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2100	20	2	0.96	51230600	24384	55.27	2070	2120	2070	2700	1460	2080	2100.99	0.45	2592	2146	2112	2076	2042	2006	2130	2060	372	620	1000	1280	5	1	37240693	782	-2.56	0.37	12	0.07	-820.00	5628.00	3670	20240119	-42.78	1843	20231030	13.94	3670	-42.78	20240119	1920	9.38	20240806	3670	-42.78	20240119	1843	13.94	20231030	0.56	N	004540	1000	372 억	169057	N	N	0	N	N
22	20241029	120202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	25	2	1.20	27970170	13317	30.18	2070	2120	2070	2700	1460	2080	2100.34	0.45	1925	2146	2112	2076	2042	2006	2130	2060	372	620	1000	1280	5	1	37240693	784	-2.57	0.37	12	0.04	-820.00	5628.00	3670	20240119	-42.64	1843	20231030	14.22	3670	-42.64	20240119	1920	9.64	20240806	3670	-42.64	20240119	1843	14.22	20231030	0.56	N	004540	1000	372 억	169057	N	N	0	N	N
23	20241029	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2095	15	2	0.72	21774905	10367	23.50	2070	2120	2070	2700	1460	2080	2100.41	0.45	-333	2146	2112	2076	2042	2006	2130	2060	372	620	1000	1280	5	1	37240693	780	-2.55	0.37	12	0.03	-820.00	5628.00	3670	20240119	-42.92	1843	20231030	13.67	3670	-42.92	20240119	1920	9.11	20240806	3670	-42.92	20240119	1843	13.67	20231030	0.56	N	004540	1000	372 억	169057	N	N	0	N	N
24	20241029	100202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	25	2	1.20	15258890	7268	16.47	2070	2120	2070	2700	1460	2080	2099.46	0.45	-352	2146	2112	2076	2042	2006	2130	2060	372	620	1000	1280	5	1	37240693	784	-2.57	0.37	12	0.02	-820.00	5628.00	3670	20240119	-42.64	1843	20231030	14.22	3670	-42.64	20240119	1920	9.64	20240806	3670	-42.64	20240119	1843	14.22	20231030	0.56	N	004540	1000	372 억	169057	N	N	0	N	N
25	20241028	160200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	50	2	2.46	91529100	44071	62.86	2040	2110	2040	2635	1425	2030	2076.86	0.43	8998	2130	2080	2040	1990	1950	2060	1970	372	605	1000	1250	5	1	37240693	775	-2.54	0.37	12	0.12	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1843	12.86	20231030	0.56	N	004540	1000	372 억	160028	N	N	0	N	N
26	20241028	150201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2090	60	2	2.96	87802245	42280	60.31	2040	2110	2040	2635	1425	2030	2076.69	0.43	8936	2130	2080	2040	1990	1950	2060	1970	372	605	1000	1250	5	1	37240693	778	-2.55	0.37	12	0.11	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1843	13.40	20231030	0.56	N	004540	1000	372 억	160028	N	N	0	N	N
27	20241028	140202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	55	2	2.71	67864555	32767	46.74	2040	2100	2040	2635	1425	2030	2071.13	0.43	5934	2130	2080	2040	1990	1950	2060	1970	372	605	1000	1250	5	1	37240693	776	-2.54	0.37	12	0.09	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1843	13.13	20231030	0.56	N	004540	1000	372 억	160028	N	N	0	N	N
28	20241028	130201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	55	2	2.71	65468600	31616	45.10	2040	2100	2040	2635	1425	2030	2070.74	0.43	5832	2130	2080	2040	1990	1950	2060	1970	372	605	1000	1250	5	1	37240693	776	-2.54	0.37	12	0.08	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1843	13.13	20231030	0.56	N	004540	1000	372 억	160028	N	N	0	N	N
29	20241028	120202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2075	45	2	2.22	62795860	30329	43.26	2040	2100	2040	2635	1425	2030	2070.49	0.43	5364	2130	2080	2040	1990	1950	2060	1970	372	605	1000	1250	5	1	37240693	773	-2.53	0.37	12	0.08	-820.00	5628.00	3670	20240119	-43.46	1843	20231030	12.59	3670	-43.46	20240119	1920	8.07	20240806	3670	-43.46	20240119	1843	12.59	20231030	0.56	N	004540	1000	372 억	160028	N	N	0	N	N
30	20241028	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2075	45	2	2.22	35620020	17265	24.63	2040	2075	2040	2635	1425	2030	2063.13	0.43	3742	2130	2080	2040	1990	1950	2060	1970	372	605	1000	1250	5	1	37240693	773	-2.53	0.37	12	0.05	-820.00	5628.00	3670	20240119	-43.46	1843	20231030	12.59	3670	-43.46	20240119	1920	8.07	20240806	3670	-43.46	20240119	1843	12.59	20231030	0.56	N	004540	1000	372 억	160028	N	N	0	N	N
31	20241028	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2065	35	2	1.72	9744400	4731	6.75	2040	2070	2040	2635	1425	2030	2059.69	0.43	-764	2130	2080	2040	1990	1950	2060	1970	372	605	1000	1250	5	1	37240693	769	-2.52	0.37	12	0.01	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1843	12.05	20231030	0.56	N	004540	1000	372 억	160028	N	N	0	N	N
32	20241028	090200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2040	10	2	0.49	128520	63	0.09	2040	2040	2040	2635	1425	2030	2040.00	0.43	-40	2130	2080	2040	1990	1950	2060	1970	372	605	1000	1250	5	1	37240693	760	-2.49	0.36	12	0.00	-820.00	5628.00	3670	20240119	-44.41	1843	20231030	10.69	3670	-44.41	20240119	1920	6.25	20240806	3670	-44.41	20240119	1843	10.69	20231030	0.56	N	004540	1000	372 억	160028	N	N	0	N	N
33	20241025	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2030	-35	5	-1.69	136859880	67220	240.65	2090	2090	2000	2680	1450	2065	2036.00	0.45	-9036	2118	2091	2073	2046	2028	2082	2037	372	615	1000	1280	5	1	37240693	756	-2.48	0.36	12	0.18	-820.00	5628.00	3670	20240119	-44.69	1843	20231030	10.15	3670	-44.69	20240119	1920	5.73	20240806	3670	-44.69	20240119	1843	10.15	20231030	0.58	N	004540	1000	372 억	169064	N	N	0	N	N
34	20241025	150201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2040	-25	5	-1.21	130889850	64289	230.15	2090	2090	2000	2680	1450	2065	2035.96	0.45	-8966	2118	2091	2073	2046	2028	2082	2037	372	615	1000	1280	5	1	37240693	760	-2.49	0.36	12	0.17	-820.00	5628.00	3670	20240119	-44.41	1843	20231030	10.69	3670	-44.41	20240119	1920	6.25	20240806	3670	-44.41	20240119	1843	10.69	20231030	0.58	N	004540	1000	372 억	169064	N	N	0	N	N
35	20241025	140201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2025	-40	5	-1.94	121102680	59493	212.98	2090	2090	2000	2680	1450	2065	2035.58	0.45	-7219	2118	2091	2073	2046	2028	2082	2037	372	615	1000	1280	5	1	37240693	754	-2.47	0.36	12	0.16	-820.00	5628.00	3670	20240119	-44.82	1843	20231030	9.88	3670	-44.82	20240119	1920	5.47	20240806	3670	-44.82	20240119	1843	9.88	20231030	0.58	N	004540	1000	372 억	169064	N	N	0	N	N
36	20241025	130201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2020	-45	5	-2.18	107691540	52882	189.32	2090	2090	2000	2680	1450	2065	2036.45	0.45	-8659	2118	2091	2073	2046	2028	2082	2037	372	615	1000	1280	5	1	37240693	752	-2.46	0.36	12	0.14	-820.00	5628.00	3670	20240119	-44.96	1843	20231030	9.60	3670	-44.96	20240119	1920	5.21	20240806	3670	-44.96	20240119	1843	9.60	20231030	0.58	N	004540	1000	372 억	169064	N	N	0	N	N
37	20241025	120201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2030	-35	5	-1.69	88719415	43469	155.62	2090	2090	2000	2680	1450	2065	2040.98	0.45	-9377	2118	2091	2073	2046	2028	2082	2037	372	615	1000	1280	5	1	37240693	756	-2.48	0.36	12	0.12	-820.00	5628.00	3670	20240119	-44.69	1843	20231030	10.15	3670	-44.69	20240119	1920	5.73	20240806	3670	-44.69	20240119	1843	10.15	20231030	0.58	N	004540	1000	372 억	169064	N	N	0	N	N
38	20241025	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2030	-35	5	-1.69	63994230	31249	111.87	2090	2090	2030	2680	1450	2065	2047.88	0.45	-8270	2118	2091	2073	2046	2028	2082	2037	372	615	1000	1280	5	1	37240693	756	-2.48	0.36	12	0.08	-820.00	5628.00	3670	20240119	-44.69	1843	20231030	10.15	3670	-44.69	20240119	1920	5.73	20240806	3670	-44.69	20240119	1843	10.15	20231030	0.58	N	004540	1000	372 억	169064	N	N	0	N	N
39	20241025	100201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2055	-10	5	-0.48	16339730	7915	28.34	2090	2090	2050	2680	1450	2065	2064.40	0.45	-5707	2118	2091	2073	2046	2028	2082	2037	372	615	1000	1280	5	1	37240693	765	-2.51	0.37	12	0.02	-820.00	5628.00	3670	20240119	-44.01	1843	20231030	11.50	3670	-44.01	20240119	1920	7.03	20240806	3670	-44.01	20240119	1843	11.50	20231030	0.58	N	004540	1000	372 억	169064	N	N	0	N	N
40	20241025	090200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	15	2	0.73	97825	47	0.17	2090	2090	2080	2680	1450	2065	2081.38	0.45	39	2118	2091	2073	2046	2028	2082	2037	372	615	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.00	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1843	12.86	20231030	0.58	N	004540	1000	372 억	169064	N	N	0	N	N
41	20241024	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2065	-25	5	-1.20	57595225	27929	41.36	2075	2100	2055	2715	1465	2090	2062.16	0.46	-1838	2123	2106	2078	2061	2033	2115	2070	372	625	1000	1290	5	1	37240693	769	-2.52	0.37	12	0.07	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1843	12.05	20231030	0.59	N	004540	1000	372 억	172986	N	N	0	N	N
42	20241024	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2055	-35	5	-1.67	35781510	17316	25.64	2075	2100	2055	2715	1465	2090	2066.37	0.46	-691	2123	2106	2078	2061	2033	2115	2070	372	625	1000	1290	5	1	37240693	765	-2.51	0.37	12	0.05	-820.00	5628.00	3670	20240119	-44.01	1843	20231030	11.50	3670	-44.01	20240119	1920	7.03	20240806	3670	-44.01	20240119	1843	11.50	20231030	0.59	N	004540	1000	372 억	172986	N	N	0	N	N
43	20241024	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2065	-25	5	-1.20	29500150	14267	21.13	2075	2100	2055	2715	1465	2090	2067.70	0.46	-291	2123	2106	2078	2061	2033	2115	2070	372	625	1000	1290	5	1	37240693	769	-2.52	0.37	12	0.04	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1843	12.05	20231030	0.59	N	004540	1000	372 억	172986	N	N	0	N	N
44	20241024	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2065	-25	5	-1.20	21386945	10332	15.30	2075	2100	2060	2715	1465	2090	2069.95	0.46	-1385	2123	2106	2078	2061	2033	2115	2070	372	625	1000	1290	5	1	37240693	769	-2.52	0.37	12	0.03	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1843	12.05	20231030	0.59	N	004540	1000	372 억	172986	N	N	0	N	N
45	20241024	120200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	-10	5	-0.48	14393650	6943	10.28	2075	2100	2060	2715	1465	2090	2073.09	0.46	-836	2123	2106	2078	2061	2033	2115	2070	372	625	1000	1290	5	1	37240693	775	-2.54	0.37	12	0.02	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1843	12.86	20231030	0.59	N	004540	1000	372 억	172986	N	N	0	N	N
46	20241024	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	-10	5	-0.48	6282280	3030	4.49	2075	2100	2060	2715	1465	2090	2073.29	0.46	-759	2123	2106	2078	2061	2033	2115	2070	372	625	1000	1290	5	1	37240693	775	-2.54	0.37	12	0.01	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1843	12.86	20231030	0.59	N	004540	1000	372 억	172986	N	N	0	N	N
47	20241024	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	-5	5	-0.24	2461065	1191	1.76	2075	2100	2060	2715	1465	2090	2066.12	0.46	-234	2123	2106	2078	2061	2033	2115	2070	372	625	1000	1290	5	1	37240693	776	-2.54	0.37	12	0.00	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1843	13.13	20231030	0.59	N	004540	1000	372 억	172986	N	N	0	N	N
48	20241024	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2100	10	2	0.48	87585	42	0.06	2075	2100	2075	2715	1465	2090	2083.28	0.46	-2	2123	2106	2078	2061	2033	2115	2070	372	625	1000	1290	5	1	37240693	782	-2.56	0.37	12	0.00	-820.00	5628.00	3670	20240119	-42.78	1843	20231030	13.94	3670	-42.78	20240119	1920	9.38	20240806	3670	-42.78	20240119	1843	13.94	20231030	0.59	N	004540	1000	372 억	172986	N	N	0	N	N
49	20241023	160201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2090	25	2	1.21	139105375	67371	176.42	2060	2095	2050	2680	1450	2065	2064.76	0.40	23830	2128	2096	2073	2041	2018	2085	2030	372	615	1000	1280	5	1	37240693	778	-2.55	0.37	12	0.18	-820.00	5628.00	3670	20240119	-43.05	1843	20231030	13.40	3670	-43.05	20240119	1920	8.85	20240806	3670	-43.05	20240119	1843	13.40	20231030	0.59	N	004540	1000	372 억	149068	N	N	0	N	N
50	20241023	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	15	2	0.73	135837125	65801	172.31	2060	2095	2050	2680	1450	2065	2064.36	0.40	23925	2128	2096	2073	2041	2018	2085	2030	372	615	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.18	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1843	12.86	20231030	0.59	N	004540	1000	372 억	149068	N	N	0	N	N
51	20241023	140203	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2070	5	2	0.24	100061975	48535	127.10	2060	2085	2050	2680	1450	2065	2061.65	0.40	17223	2128	2096	2073	2041	2018	2085	2030	372	615	1000	1280	5	1	37240693	771	-2.52	0.37	12	0.13	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1843	12.32	20231030	0.59	N	004540	1000	372 억	149068	N	N	0	N	N
52	20241023	130201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2065	0	3	0.00	51747710	25136	65.82	2060	2085	2050	2680	1450	2065	2058.71	0.40	-1396	2128	2096	2073	2041	2018	2085	2030	372	615	1000	1280	5	1	37240693	769	-2.52	0.37	12	0.07	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1843	12.05	20231030	0.59	N	004540	1000	372 억	149068	N	N	0	N	N
53	20241023	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2060	-5	5	-0.24	45838440	22268	58.31	2060	2085	2050	2680	1450	2065	2058.49	0.40	-1532	2128	2096	2073	2041	2018	2085	2030	372	615	1000	1280	5	1	37240693	767	-2.51	0.37	12	0.06	-820.00	5628.00	3670	20240119	-43.87	1843	20231030	11.77	3670	-43.87	20240119	1920	7.29	20240806	3670	-43.87	20240119	1843	11.77	20231030	0.59	N	004540	1000	372 억	149068	N	N	0	N	N
54	20241023	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2055	-10	5	-0.48	21441785	10393	27.22	2060	2085	2050	2680	1450	2065	2063.10	0.40	-1942	2128	2096	2073	2041	2018	2085	2030	372	615	1000	1280	5	1	37240693	765	-2.51	0.37	12	0.03	-820.00	5628.00	3670	20240119	-44.01	1843	20231030	11.50	3670	-44.01	20240119	1920	7.03	20240806	3670	-44.01	20240119	1843	11.50	20231030	0.59	N	004540	1000	372 억	149068	N	N	0	N	N
55	20241023	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	15	2	0.73	13528870	6557	17.17	2060	2085	2050	2680	1450	2065	2063.27	0.40	-1128	2128	2096	2073	2041	2018	2085	2030	372	615	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.02	-820.00	5628.00	3670	20240119	-43.32	1843	20231030	12.86	3670	-43.32	20240119	1920	8.33	20240806	3670	-43.32	20240119	1843	12.86	20231030	0.59	N	004540	1000	372 억	149068	N	N	0	N	N
56	20241023	090200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2065	0	3	0.00	51505	25	0.07	2060	2065	2060	2680	1450	2065	2060.20	0.40	-2	2128	2096	2073	2041	2018	2085	2030	372	615	1000	1280	5	1	37240693	769	-2.52	0.37	12	0.00	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1843	12.05	20231030	0.59	N	004540	1000	372 억	149068	N	N	0	N	N
57	20241022	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2065	-40	5	-1.90	78960825	38175	83.21	2100	2105	2050	2735	1475	2105	2068.41	0.42	-5372	2235	2170	2105	2040	1975	2137	2007	372	630	1000	1300	5	1	37240693	769	-2.52	0.37	12	0.10	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1843	12.05	20231030	0.59	N	004540	1000	372 억	158271	N	N	6	N	N
58	20241022	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2060	-45	5	-2.14	77299770	37371	81.46	2100	2105	2050	2735	1475	2105	2068.44	0.42	-5151	2235	2170	2105	2040	1975	2137	2007	372	630	1000	1300	5	1	37240693	767	-2.51	0.37	12	0.10	-820.00	5628.00	3670	20240119	-43.87	1843	20231030	11.77	3670	-43.87	20240119	1920	7.29	20240806	3670	-43.87	20240119	1843	11.77	20231030	0.59	N	004540	1000	372 억	158271	N	N	6	N	N
59	20241022	140201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2070	-35	5	-1.66	64524490	31168	67.94	2100	2105	2055	2735	1475	2105	2070.22	0.42	-4851	2235	2170	2105	2040	1975	2137	2007	372	630	1000	1300	5	1	37240693	771	-2.52	0.37	12	0.08	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1843	12.32	20231030	0.59	N	004540	1000	372 억	158271	N	N	6	N	N
60	20241022	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2070	-35	5	-1.66	51958270	25065	54.64	2100	2105	2055	2735	1475	2105	2072.94	0.42	-6005	2235	2170	2105	2040	1975	2137	2007	372	630	1000	1300	5	1	37240693	771	-2.52	0.37	12	0.07	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1843	12.32	20231030	0.59	N	004540	1000	372 억	158271	N	N	6	N	N
61	20241022	120200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	-20	5	-0.95	49041740	23664	51.58	2100	2105	2055	2735	1475	2105	2072.42	0.42	-5931	2235	2170	2105	2040	1975	2137	2007	372	630	1000	1300	5	1	37240693	776	-2.54	0.37	12	0.06	-820.00	5628.00	3670	20240119	-43.19	1843	20231030	13.13	3670	-43.19	20240119	1920	8.59	20240806	3670	-43.19	20240119	1843	13.13	20231030	0.59	N	004540	1000	372 억	158271	N	N	6	N	N
62	20241022	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2070	-35	5	-1.66	47842355	23086	50.32	2100	2105	2055	2735	1475	2105	2072.35	0.42	-5926	2235	2170	2105	2040	1975	2137	2007	372	630	1000	1300	5	1	37240693	771	-2.52	0.37	12	0.06	-820.00	5628.00	3670	20240119	-43.60	1843	20231030	12.32	3670	-43.60	20240119	1920	7.81	20240806	3670	-43.60	20240119	1843	12.32	20231030	0.59	N	004540	1000	372 억	158271	N	N	6	N	N
63	20241022	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2065	-40	5	-1.90	30754170	14790	32.24	2100	2105	2055	2735	1475	2105	2079.39	0.42	-6052	2235	2170	2105	2040	1975	2137	2007	372	630	1000	1300	5	1	37240693	769	-2.52	0.37	12	0.04	-820.00	5628.00	3670	20240119	-43.73	1843	20231030	12.05	3670	-43.73	20240119	1920	7.55	20240806	3670	-43.73	20240119	1843	12.05	20231030	0.59	N	004540	1000	372 억	158271	N	N	6	N	N
64	20241022	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	0	3	0.00	3488120	1661	3.62	2100	2105	2095	2735	1475	2105	2100.01	0.42	-1042	2235	2170	2105	2040	1975	2137	2007	372	630	1000	1300	5	1	37240693	784	-2.57	0.37	12	0.00	-820.00	5628.00	3670	20240119	-42.64	1843	20231030	14.22	3670	-42.64	20240119	1920	9.64	20240806	3670	-42.64	20240119	1843	14.22	20231030	0.59	N	004540	1000	372 억	158271	N	N	6	N	N
65	20241021	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	-25	5	-1.17	96143850	45575	192.31	2125	2170	2040	2765	1495	2130	2109.57	0.44	13	2170	2150	2140	2120	2110	2145	2115	372	635	1000	1320	5	1	37240693	784	-2.57	0.37	12	0.12	-820.00	5628.00	3670	20240119	-42.64	1843	20231030	14.22	3670	-42.64	20240119	1920	9.64	20240806	3670	-42.64	20240119	1843	14.22	20231030	0.59	N	004540	1000	372 억	162272	N	N	6	N	N
66	20241021	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	-25	5	-1.17	86546925	41016	173.07	2125	2170	2040	2765	1495	2130	2110.08	0.44	-332	2170	2150	2140	2120	2110	2145	2115	372	635	1000	1320	5	1	37240693	784	-2.57	0.37	12	0.11	-820.00	5628.00	3670	20240119	-42.64	1843	20231030	14.22	3670	-42.64	20240119	1920	9.64	20240806	3670	-42.64	20240119	1843	14.22	20231030	0.59	N	004540	1000	372 억	162272	N	N	0	N	N
67	20241021	140200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2125	-5	5	-0.23	64219100	30438	128.44	2125	2170	2040	2765	1495	2130	2109.83	0.44	-1554	2170	2150	2140	2120	2110	2145	2115	372	635	1000	1320	5	1	37240693	791	-2.59	0.38	12	0.08	-820.00	5628.00	3670	20240119	-42.10	1843	20231030	15.30	3670	-42.10	20240119	1920	10.68	20240806	3670	-42.10	20240119	1843	15.30	20231030	0.59	N	004540	1000	372 억	162272	N	N	0	N	N
68	20241021	130159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2130	0	3	0.00	63087520	29906	126.19	2125	2170	2040	2765	1495	2130	2109.53	0.44	-1272	2170	2150	2140	2120	2110	2145	2115	372	635	1000	1320	5	1	37240693	793	-2.60	0.38	12	0.08	-820.00	5628.00	3670	20240119	-41.96	1843	20231030	15.57	3670	-41.96	20240119	1920	10.94	20240806	3670	-41.96	20240119	1843	15.57	20231030	0.59	N	004540	1000	372 억	162272	N	N	0	N	N
69	20241021	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2125	-5	5	-0.23	49523175	23523	99.26	2125	2170	2040	2765	1495	2130	2105.31	0.44	-1194	2170	2150	2140	2120	2110	2145	2115	372	635	1000	1320	5	1	37240693	791	-2.59	0.38	12	0.06	-820.00	5628.00	3670	20240119	-42.10	1843	20231030	15.30	3670	-42.10	20240119	1920	10.68	20240806	3670	-42.10	20240119	1843	15.30	20231030	0.59	N	004540	1000	372 억	162272	N	N	0	N	N
70	20241021	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2110	-20	5	-0.94	44315370	21072	88.92	2125	2170	2040	2765	1495	2130	2103.05	0.44	-2503	2170	2150	2140	2120	2110	2145	2115	372	635	1000	1320	5	1	37240693	786	-2.57	0.37	12	0.06	-820.00	5628.00	3670	20240119	-42.51	1843	20231030	14.49	3670	-42.51	20240119	1920	9.90	20240806	3670	-42.51	20240119	1843	14.49	20231030	0.59	N	004540	1000	372 억	162272	N	N	0	N	N
71	20241021	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2120	-10	5	-0.47	39397775	18751	79.12	2125	2170	2040	2765	1495	2130	2101.10	0.44	-2333	2170	2150	2140	2120	2110	2145	2115	372	635	1000	1320	5	1	37240693	790	-2.59	0.38	12	0.05	-820.00	5628.00	3670	20240119	-42.23	1843	20231030	15.03	3670	-42.23	20240119	1920	10.42	20240806	3670	-42.23	20240119	1843	15.03	20231030	0.59	N	004540	1000	372 억	162272	N	N	0	N	N
72	20241021	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	35	2	1.64	2265245	1069	4.51	2125	2170	2110	2765	1495	2130	2119.03	0.44	-53	2170	2150	2140	2120	2110	2145	2115	372	635	1000	1320	5	1	37240693	806	-2.64	0.38	12	0.00	-820.00	5628.00	3670	20240119	-41.01	1843	20231030	17.47	3670	-41.01	20240119	1920	12.76	20240806	3670	-41.01	20240119	1843	17.47	20231030	0.59	N	004540	1000	372 억	162272	N	N	0	N	N
73	20241018	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2130	-10	5	-0.47	50433620	23499	64.19	2130	2160	2130	2780	1500	2140	2146.20	0.46	-9007	2193	2166	2153	2126	2113	2160	2120	372	640	1000	1320	5	1	37240693	793	-2.60	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.96	1843	20231030	15.57	3670	-41.96	20240119	1920	10.94	20240806	3670	-41.96	20240119	1843	15.57	20231030	0.59	N	004540	1000	372 억	171279	N	N	5	N	N
74	20241018	150202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	0	3	0.00	45118085	21008	57.39	2130	2160	2130	2780	1500	2140	2147.66	0.46	-8896	2193	2166	2153	2126	2113	2160	2120	372	640	1000	1320	5	1	37240693	797	-2.61	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.69	1843	20231030	16.12	3670	-41.69	20240119	1920	11.46	20240806	3670	-41.69	20240119	1843	16.12	20231030	0.59	N	004540	1000	372 억	171279	N	N	5	N	N
75	20241018	140202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2145	5	2	0.23	44865290	20890	57.07	2130	2160	2130	2780	1500	2140	2147.69	0.46	-8896	2193	2166	2153	2126	2113	2160	2120	372	640	1000	1320	5	1	37240693	799	-2.62	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.55	1843	20231030	16.39	3670	-41.55	20240119	1920	11.72	20240806	3670	-41.55	20240119	1843	16.39	20231030	0.59	N	004540	1000	372 억	171279	N	N	5	N	N
76	20241018	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2135	-5	5	-0.23	35707355	16598	45.34	2130	2160	2130	2780	1500	2140	2151.30	0.46	-7382	2193	2166	2153	2126	2113	2160	2120	372	640	1000	1320	5	1	37240693	795	-2.60	0.38	12	0.04	-820.00	5628.00	3670	20240119	-41.83	1843	20231030	15.84	3670	-41.83	20240119	1920	11.20	20240806	3670	-41.83	20240119	1843	15.84	20231030	0.59	N	004540	1000	372 억	171279	N	N	5	N	N
77	20241018	120203	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2135	-5	5	-0.23	33400850	15518	42.39	2130	2160	2130	2780	1500	2140	2152.39	0.46	-6671	2193	2166	2153	2126	2113	2160	2120	372	640	1000	1320	5	1	37240693	795	-2.60	0.38	12	0.04	-820.00	5628.00	3670	20240119	-41.83	1843	20231030	15.84	3670	-41.83	20240119	1920	11.20	20240806	3670	-41.83	20240119	1843	15.84	20231030	0.59	N	004540	1000	372 억	171279	N	N	5	N	N
78	20241018	110201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	10	2	0.47	24655250	11437	31.24	2130	2160	2130	2780	1500	2140	2155.74	0.46	-6338	2193	2166	2153	2126	2113	2160	2120	372	640	1000	1320	5	1	37240693	801	-2.62	0.38	12	0.03	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.59	N	004540	1000	372 억	171279	N	N	5	N	N
79	20241018	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	10	2	0.47	19499245	9049	24.72	2130	2160	2130	2780	1500	2140	2154.85	0.46	-6276	2193	2166	2153	2126	2113	2160	2120	372	640	1000	1320	5	1	37240693	801	-2.62	0.38	12	0.02	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.59	N	004540	1000	372 억	171279	N	N	5	N	N
80	20241018	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	0	3	0.00	2185420	1026	2.80	2130	2140	2130	2780	1500	2140	2130.04	0.46	-150	2193	2166	2153	2126	2113	2160	2120	372	640	1000	1320	5	1	37240693	797	-2.61	0.38	12	0.00	-820.00	5628.00	3670	20240119	-41.69	1843	20231030	16.12	3670	-41.69	20240119	1920	11.46	20240806	3670	-41.69	20240119	1843	16.12	20231030	0.59	N	004540	1000	372 억	171279	N	N	5	N	N
81	20241017	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	-15	5	-0.70	78646950	36607	162.53	2180	2180	2140	2800	1510	2155	2148.41	0.47	-4116	2198	2176	2158	2136	2118	2187	2147	372	645	1000	1330	5	1	37240693	797	-2.61	0.38	12	0.10	-820.00	5628.00	3670	20240119	-41.69	1843	20231030	16.12	3670	-41.69	20240119	1920	11.46	20240806	3670	-41.69	20240119	1843	16.12	20231030	0.59	N	004540	1000	372 억	176579	N	N	5	N	N
82	20241017	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2145	-10	5	-0.46	70725170	32908	146.11	2180	2180	2140	2800	1510	2155	2149.18	0.47	-2485	2198	2176	2158	2136	2118	2187	2147	372	645	1000	1330	5	1	37240693	799	-2.62	0.38	12	0.09	-820.00	5628.00	3670	20240119	-41.55	1843	20231030	16.39	3670	-41.55	20240119	1920	11.72	20240806	3670	-41.55	20240119	1843	16.39	20231030	0.59	N	004540	1000	372 억	176579	N	N	7	N	N
83	20241017	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-5	5	-0.23	52177400	24261	107.72	2180	2180	2140	2800	1510	2155	2150.67	0.47	-1599	2198	2176	2158	2136	2118	2187	2147	372	645	1000	1330	5	1	37240693	801	-2.62	0.38	12	0.07	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.59	N	004540	1000	372 억	176579	N	N	7	N	N
84	20241017	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	0	3	0.00	47311660	21998	97.67	2180	2180	2140	2800	1510	2155	2150.73	0.47	-1599	2198	2176	2158	2136	2118	2187	2147	372	645	1000	1330	5	1	37240693	803	-2.63	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.59	N	004540	1000	372 억	176579	N	N	7	N	N
85	20241017	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	0	3	0.00	42215595	19623	87.12	2180	2180	2140	2800	1510	2155	2151.33	0.47	-1599	2198	2176	2158	2136	2118	2187	2147	372	645	1000	1330	5	1	37240693	803	-2.63	0.38	12	0.05	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.59	N	004540	1000	372 억	176579	N	N	7	N	N
86	20241017	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-5	5	-0.23	22960485	10633	47.21	2180	2180	2145	2800	1510	2155	2159.36	0.47	-5493	2198	2176	2158	2136	2118	2187	2147	372	645	1000	1330	5	1	37240693	801	-2.62	0.38	12	0.03	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.59	N	004540	1000	372 억	176579	N	N	7	N	N
87	20241017	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	15	2	0.70	9329285	4310	19.14	2180	2180	2155	2800	1510	2155	2164.57	0.47	-2949	2198	2176	2158	2136	2118	2187	2147	372	645	1000	1330	5	1	37240693	808	-2.65	0.39	12	0.01	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	1920	13.02	20240806	3670	-40.87	20240119	1843	17.74	20231030	0.59	N	004540	1000	372 억	176579	N	N	7	N	N
88	20241017	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	25	2	1.16	514470	236	1.05	2180	2180	2170	2800	1510	2155	2179.96	0.47	-31	2198	2176	2158	2136	2118	2187	2147	372	645	1000	1330	5	1	37240693	812	-2.66	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.59	N	004540	1000	372 억	176579	N	N	7	N	N
89	20241016	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-5	5	-0.23	47665125	22072	26.47	2140	2180	2140	2805	1515	2160	2159.53	0.49	-4662	2253	2206	2178	2131	2103	2192	2117	372	645	1000	1330	5	1	37240693	803	-2.63	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.64	N	004540	1000	372 억	181005	N	N	7	N	N
90	20241016	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-10	5	-0.46	45086965	20873	25.04	2140	2180	2140	2805	1515	2160	2160.06	0.49	-4483	2253	2206	2178	2131	2103	2192	2117	372	645	1000	1330	5	1	37240693	801	-2.62	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.64	N	004540	1000	372 억	181005	N	N	24	N	N
91	20241016	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2145	-15	5	-0.69	44684820	20686	24.81	2140	2180	2140	2805	1515	2160	2160.15	0.49	-4315	2253	2206	2178	2131	2103	2192	2117	372	645	1000	1330	5	1	37240693	799	-2.62	0.38	12	0.06	-820.00	5628.00	3670	20240119	-41.55	1843	20231030	16.39	3670	-41.55	20240119	1920	11.72	20240806	3670	-41.55	20240119	1843	16.39	20231030	0.64	N	004540	1000	372 억	181005	N	N	24	N	N
92	20241016	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-5	5	-0.23	41142970	19039	22.84	2140	2180	2140	2805	1515	2160	2160.98	0.49	-4330	2253	2206	2178	2131	2103	2192	2117	372	645	1000	1330	5	1	37240693	803	-2.63	0.38	12	0.05	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.64	N	004540	1000	372 억	181005	N	N	24	N	N
93	20241016	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-10	5	-0.46	40372245	18681	22.41	2140	2180	2140	2805	1515	2160	2161.14	0.49	-4300	2253	2206	2178	2131	2103	2192	2117	372	645	1000	1330	5	1	37240693	801	-2.62	0.38	12	0.05	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.64	N	004540	1000	372 억	181005	N	N	24	N	N
94	20241016	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	5	2	0.23	33033105	15278	18.32	2140	2180	2140	2805	1515	2160	2162.14	0.49	-3919	2253	2206	2178	2131	2103	2192	2117	372	645	1000	1330	5	1	37240693	806	-2.64	0.38	12	0.04	-820.00	5628.00	3670	20240119	-41.01	1843	20231030	17.47	3670	-41.01	20240119	1920	12.76	20240806	3670	-41.01	20240119	1843	17.47	20231030	0.64	N	004540	1000	372 억	181005	N	N	24	N	N
95	20241016	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	5	2	0.23	21573145	9979	11.97	2140	2180	2140	2805	1515	2160	2161.85	0.49	355	2253	2206	2178	2131	2103	2192	2117	372	645	1000	1330	5	1	37240693	806	-2.64	0.38	12	0.03	-820.00	5628.00	3670	20240119	-41.01	1843	20231030	17.47	3670	-41.01	20240119	1920	12.76	20240806	3670	-41.01	20240119	1843	17.47	20231030	0.64	N	004540	1000	372 억	181005	N	N	24	N	N
96	20241016	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	0	3	0.00	1099980	514	0.62	2140	2160	2140	2805	1515	2160	2140.04	0.49	-75	2253	2206	2178	2131	2103	2192	2117	372	645	1000	1330	5	1	37240693	804	-2.63	0.38	12	0.00	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	1920	12.50	20240806	3670	-41.14	20240119	1843	17.20	20231030	0.64	N	004540	1000	372 억	181005	N	N	24	N	N
97	20241015	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	-20	5	-0.92	180482505	83353	128.06	2180	2225	2150	2830	1530	2180	2165.28	0.50	-4041	2236	2207	2181	2152	2126	2195	2140	372	650	1000	1350	5	1	37240693	804	-2.63	0.38	12	0.22	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	1920	12.50	20240806	3670	-41.14	20240119	1843	17.20	20231030	0.64	N	004540	1000	372 억	185949	N	N	24	N	N
98	20241015	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	-20	5	-0.92	170562265	78764	121.01	2180	2225	2150	2830	1530	2180	2165.48	0.50	-7035	2236	2207	2181	2152	2126	2195	2140	372	650	1000	1350	5	1	37240693	804	-2.63	0.38	12	0.21	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	1920	12.50	20240806	3670	-41.14	20240119	1843	17.20	20231030	0.64	N	004540	1000	372 억	185949	N	N	12	N	N
99	20241015	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-25	5	-1.15	136924575	63181	97.07	2180	2225	2150	2830	1530	2180	2167.18	0.50	-10853	2236	2207	2181	2152	2126	2195	2140	372	650	1000	1350	5	1	37240693	803	-2.63	0.38	12	0.17	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.64	N	004540	1000	372 억	185949	N	N	12	N	N
100	20241015	130159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-25	5	-1.15	116912730	53884	82.79	2180	2225	2150	2830	1530	2180	2169.71	0.50	-11014	2236	2207	2181	2152	2126	2195	2140	372	650	1000	1350	5	1	37240693	803	-2.63	0.38	12	0.14	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.64	N	004540	1000	372 억	185949	N	N	12	N	N
101	20241015	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-25	5	-1.15	78597840	36096	55.46	2180	2225	2150	2830	1530	2180	2177.47	0.50	-8734	2236	2207	2181	2152	2126	2195	2140	372	650	1000	1350	5	1	37240693	803	-2.63	0.38	12	0.10	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	1920	12.24	20240806	3670	-41.28	20240119	1843	16.93	20231030	0.64	N	004540	1000	372 억	185949	N	N	12	N	N
102	20241015	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-30	5	-1.38	58910000	26963	41.42	2180	2225	2150	2830	1530	2180	2184.85	0.50	-7817	2236	2207	2181	2152	2126	2195	2140	372	650	1000	1350	5	1	37240693	801	-2.62	0.38	12	0.07	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	1920	11.98	20240806	3670	-41.42	20240119	1843	16.66	20231030	0.64	N	004540	1000	372 억	185949	N	N	12	N	N
103	20241015	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	-5	5	-0.23	33953110	15421	23.69	2180	2225	2160	2830	1530	2180	2201.75	0.50	-7798	2236	2207	2181	2152	2126	2195	2140	372	650	1000	1350	5	1	37240693	810	-2.65	0.39	12	0.04	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	1920	13.28	20240806	3670	-40.74	20240119	1843	18.01	20231030	0.64	N	004540	1000	372 억	185949	N	N	12	N	N
104	20241015	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	0	3	0.00	952675	437	0.67	2180	2185	2180	2830	1530	2180	2180.03	0.50	-18	2236	2207	2181	2152	2126	2195	2140	372	650	1000	1350	5	1	37240693	812	-2.66	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.64	N	004540	1000	372 억	185949	N	N	12	N	N
105	20241014	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	-10	5	-0.46	141638055	65079	193.72	2185	2210	2155	2845	1535	2190	2176.38	0.50	-3751	2253	2221	2198	2166	2143	2210	2155	372	655	1000	1350	5	1	37240693	812	-2.66	0.39	12	0.17	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.64	N	004540	1000	372 억	186287	N	N	12	N	N
106	20241014	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	-10	5	-0.46	128193935	58902	175.33	2185	2210	2155	2845	1535	2190	2176.39	0.50	-4339	2253	2221	2198	2166	2143	2210	2155	372	655	1000	1350	5	1	37240693	812	-2.66	0.39	12	0.16	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.64	N	004540	1000	372 억	186287	N	N	0	N	N
107	20241014	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	-20	5	-0.91	117993800	54222	161.40	2185	2210	2155	2845	1535	2190	2176.12	0.50	-6383	2253	2221	2198	2166	2143	2210	2155	372	655	1000	1350	5	1	37240693	808	-2.65	0.39	12	0.15	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	1920	13.02	20240806	3670	-40.87	20240119	1843	17.74	20231030	0.64	N	004540	1000	372 억	186287	N	N	0	N	N
108	20241014	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	-10	5	-0.46	109605250	50354	149.89	2185	2210	2155	2845	1535	2190	2176.69	0.50	-5468	2253	2221	2198	2166	2143	2210	2155	372	655	1000	1350	5	1	37240693	812	-2.66	0.39	12	0.14	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.64	N	004540	1000	372 억	186287	N	N	0	N	N
109	20241014	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	-25	5	-1.14	76826780	35192	104.75	2185	2210	2155	2845	1535	2190	2183.08	0.50	-14120	2253	2221	2198	2166	2143	2210	2155	372	655	1000	1350	5	1	37240693	806	-2.64	0.38	12	0.09	-820.00	5628.00	3670	20240119	-41.01	1843	20231030	17.47	3670	-41.01	20240119	1920	12.76	20240806	3670	-41.01	20240119	1843	17.47	20231030	0.64	N	004540	1000	372 억	186287	N	N	0	N	N
110	20241014	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	-20	5	-0.91	64260115	29387	87.47	2185	2210	2155	2845	1535	2190	2186.69	0.50	-13057	2253	2221	2198	2166	2143	2210	2155	372	655	1000	1350	5	1	37240693	808	-2.65	0.39	12	0.08	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	1920	13.02	20240806	3670	-40.87	20240119	1843	17.74	20231030	0.64	N	004540	1000	372 억	186287	N	N	0	N	N
111	20241014	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	-5	5	-0.23	57344080	26198	77.98	2185	2210	2155	2845	1535	2190	2188.87	0.50	-12062	2253	2221	2198	2166	2143	2210	2155	372	655	1000	1350	5	1	37240693	814	-2.66	0.39	12	0.07	-820.00	5628.00	3670	20240119	-40.46	1843	20231030	18.56	3670	-40.46	20240119	1920	13.80	20240806	3670	-40.46	20240119	1843	18.56	20231030	0.64	N	004540	1000	372 억	186287	N	N	0	N	N
112	20241014	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	0	3	0.00	430455	197	0.59	2185	2190	2185	2845	1535	2190	2185.05	0.50	-95	2253	2221	2198	2166	2143	2210	2155	372	655	1000	1350	5	1	37240693	816	-2.67	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.64	N	004540	1000	372 억	186287	N	N	0	N	N
113	20241011	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-10	5	-0.45	73537240	33573	133.68	2230	2230	2175	2860	1540	2200	2190.37	0.52	-8672	2280	2240	2220	2180	2160	2230	2170	372	660	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.09	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.67	N	004540	1000	372 억	194959	N	N	0	N	N
114	20241011	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-10	5	-0.45	70367260	32124	127.91	2230	2230	2175	2860	1540	2200	2190.49	0.52	-8331	2280	2240	2220	2180	2160	2230	2170	372	660	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.09	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.67	N	004540	1000	372 억	194959	N	N	0	N	N
115	20241011	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-10	5	-0.45	66659490	30428	121.15	2230	2230	2175	2860	1540	2200	2190.73	0.52	-7842	2280	2240	2220	2180	2160	2230	2170	372	660	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.08	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.67	N	004540	1000	372 억	194959	N	N	0	N	N
116	20241011	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	-20	5	-0.91	60737305	27719	110.37	2230	2230	2175	2860	1540	2200	2191.18	0.52	-6546	2280	2240	2220	2180	2160	2230	2170	372	660	1000	1360	5	1	37240693	812	-2.66	0.39	12	0.07	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.67	N	004540	1000	372 억	194959	N	N	0	N	N
117	20241011	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	-20	5	-0.91	49399515	22517	89.66	2230	2230	2175	2860	1540	2200	2193.88	0.52	-4855	2280	2240	2220	2180	2160	2230	2170	372	660	1000	1360	5	1	37240693	812	-2.66	0.39	12	0.06	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	1920	13.54	20240806	3670	-40.60	20240119	1843	18.29	20231030	0.67	N	004540	1000	372 억	194959	N	N	0	N	N
118	20241011	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-10	5	-0.45	45405820	20688	82.37	2230	2230	2175	2860	1540	2200	2194.79	0.52	-4155	2280	2240	2220	2180	2160	2230	2170	372	660	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.06	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.67	N	004540	1000	372 억	194959	N	N	0	N	N
119	20241011	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-10	5	-0.45	36877415	16790	66.85	2230	2230	2175	2860	1540	2200	2196.39	0.52	-3674	2280	2240	2220	2180	2160	2230	2170	372	660	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.05	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	1920	14.06	20240806	3670	-40.33	20240119	1843	18.83	20231030	0.67	N	004540	1000	372 억	194959	N	N	0	N	N
120	20241011	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	0	3	0.00	1974835	893	3.56	2230	2230	2200	2860	1540	2200	2211.46	0.52	-55	2280	2240	2220	2180	2160	2230	2170	372	660	1000	1360	5	1	37240693	819	-2.68	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	1920	14.58	20240806	3670	-40.05	20240119	1843	19.37	20231030	0.67	N	004540	1000	372 억	194959	N	N	0	N	N
121	20241010	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-35	5	-1.57	54912530	24685	81.33	2255	2260	2200	2905	1565	2235	2224.53	0.54	-5501	2275	2255	2230	2210	2185	2242	2197	372	670	1000	1380	5	1	37240693	819	-2.68	0.39	12	0.07	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	1920	14.58	20240806	3670	-40.05	20240119	1843	19.37	20231030	0.68	N	004540	1000	372 억	200460	N	N	0	N	N
122	20241010	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2215	-20	5	-0.89	49804355	22367	73.69	2255	2260	2210	2905	1565	2235	2226.69	0.54	-5323	2275	2255	2230	2210	2185	2242	2197	372	670	1000	1380	5	1	37240693	825	-2.70	0.39	12	0.06	-820.00	5628.00	3670	20240119	-39.65	1843	20231030	20.18	3670	-39.65	20240119	1920	15.36	20240806	3670	-39.65	20240119	1843	20.18	20231030	0.68	N	004540	1000	372 억	200460	N	N	0	N	N
123	20241010	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-10	5	-0.45	39237750	17609	58.01	2255	2260	2220	2905	1565	2235	2228.28	0.54	-5655	2275	2255	2230	2210	2185	2242	2197	372	670	1000	1380	5	1	37240693	829	-2.71	0.40	12	0.05	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.68	N	004540	1000	372 억	200460	N	N	0	N	N
124	20241010	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-10	5	-0.45	36936610	16574	54.60	2255	2260	2220	2905	1565	2235	2228.59	0.54	-5408	2275	2255	2230	2210	2185	2242	2197	372	670	1000	1380	5	1	37240693	829	-2.71	0.40	12	0.04	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.68	N	004540	1000	372 억	200460	N	N	0	N	N
125	20241010	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-10	5	-0.45	33522995	15037	49.54	2255	2260	2220	2905	1565	2235	2229.37	0.54	-4248	2275	2255	2230	2210	2185	2242	2197	372	670	1000	1380	5	1	37240693	829	-2.71	0.40	12	0.04	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.68	N	004540	1000	372 억	200460	N	N	0	N	N
126	20241010	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-10	5	-0.45	25092725	11247	37.05	2255	2260	2220	2905	1565	2235	2231.06	0.54	-5314	2275	2255	2230	2210	2185	2242	2197	372	670	1000	1380	5	1	37240693	829	-2.71	0.40	12	0.03	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.68	N	004540	1000	372 억	200460	N	N	0	N	N
127	20241010	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	0	3	0.00	21864010	9796	32.27	2255	2260	2225	2905	1565	2235	2231.93	0.54	-4354	2275	2255	2230	2210	2185	2242	2197	372	670	1000	1380	5	1	37240693	832	-2.73	0.40	12	0.03	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	1920	16.41	20240806	3670	-39.10	20240119	1843	21.27	20231030	0.68	N	004540	1000	372 억	200460	N	N	0	N	N
128	20241010	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-5	5	-0.22	515285	230	0.76	2255	2260	2230	2905	1565	2235	2240.37	0.54	-204	2275	2255	2230	2210	2185	2242	2197	372	670	1000	1380	5	1	37240693	830	-2.72	0.40	12	0.00	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	1920	16.15	20240806	3670	-39.24	20240119	1843	21.00	20231030	0.68	N	004540	1000	372 억	200460	N	N	0	N	N
129	20241008	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	-20	5	-0.89	65456390	29404	101.64	2250	2250	2205	2930	1580	2255	2226.09	0.56	-6417	2291	2272	2256	2237	2221	2282	2247	372	675	1000	1390	5	1	37240693	832	-2.73	0.40	12	0.08	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	1920	16.41	20240806	3670	-39.10	20240119	1843	21.27	20231030	0.68	N	004540	1000	372 억	207285	N	N	1	N	N
130	20241008	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	-20	5	-0.89	62388265	28029	96.89	2250	2250	2205	2930	1580	2255	2225.85	0.56	-5556	2291	2272	2256	2237	2221	2282	2247	372	675	1000	1390	5	1	37240693	832	-2.73	0.40	12	0.08	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	1920	16.41	20240806	3670	-39.10	20240119	1843	21.27	20231030	0.68	N	004540	1000	372 억	207285	N	N	1	N	N
131	20241008	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	-5	5	-0.22	28034520	12537	43.34	2250	2250	2225	2930	1580	2255	2236.14	0.56	-3469	2291	2272	2256	2237	2221	2282	2247	372	675	1000	1390	5	1	37240693	838	-2.74	0.40	12	0.03	-820.00	5628.00	3670	20240119	-38.69	1843	20231030	22.08	3670	-38.69	20240119	1920	17.19	20240806	3670	-38.69	20240119	1843	22.08	20231030	0.68	N	004540	1000	372 억	207285	N	N	1	N	N
132	20241008	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	-10	5	-0.44	20055450	8963	30.98	2250	2250	2230	2930	1580	2255	2237.58	0.56	-2433	2291	2272	2256	2237	2221	2282	2247	372	675	1000	1390	5	1	37240693	836	-2.74	0.40	12	0.02	-820.00	5628.00	3670	20240119	-38.83	1843	20231030	21.81	3670	-38.83	20240119	1920	16.93	20240806	3670	-38.83	20240119	1843	21.81	20231030	0.68	N	004540	1000	372 억	207285	N	N	1	N	N
133	20241008	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	-10	5	-0.44	18066615	8075	27.91	2250	2250	2230	2930	1580	2255	2237.35	0.56	-1887	2291	2272	2256	2237	2221	2282	2247	372	675	1000	1390	5	1	37240693	836	-2.74	0.40	12	0.02	-820.00	5628.00	3670	20240119	-38.83	1843	20231030	21.81	3670	-38.83	20240119	1920	16.93	20240806	3670	-38.83	20240119	1843	21.81	20231030	0.68	N	004540	1000	372 억	207285	N	N	1	N	N
134	20241008	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	-10	5	-0.44	13091505	5848	20.22	2250	2250	2230	2930	1580	2255	2238.63	0.56	-1989	2291	2272	2256	2237	2221	2282	2247	372	675	1000	1390	5	1	37240693	836	-2.74	0.40	12	0.02	-820.00	5628.00	3670	20240119	-38.83	1843	20231030	21.81	3670	-38.83	20240119	1920	16.93	20240806	3670	-38.83	20240119	1843	21.81	20231030	0.68	N	004540	1000	372 억	207285	N	N	1	N	N
135	20241008	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	-10	5	-0.44	4115845	1836	6.35	2250	2250	2235	2930	1580	2255	2241.75	0.56	45	2291	2272	2256	2237	2221	2282	2247	372	675	1000	1390	5	1	37240693	836	-2.74	0.40	12	0.00	-820.00	5628.00	3670	20240119	-38.83	1843	20231030	21.81	3670	-38.83	20240119	1920	16.93	20240806	3670	-38.83	20240119	1843	21.81	20231030	0.68	N	004540	1000	372 억	207285	N	N	1	N	N
136	20241008	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	-20	5	-0.89	1369200	611	2.11	2250	2250	2235	2930	1580	2255	2240.92	0.56	-105	2291	2272	2256	2237	2221	2282	2247	372	675	1000	1390	5	1	37240693	832	-2.73	0.40	12	0.00	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	1920	16.41	20240806	3670	-39.10	20240119	1843	21.27	20231030	0.68	N	004540	1000	372 억	207285	N	N	1	N	N
137	20241007	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	15	2	0.67	65048140	28869	68.19	2240	2275	2240	2910	1570	2240	2253.35	0.56	83	2303	2271	2248	2216	2193	2287	2232	372	670	1000	1380	5	1	37240693	840	-2.75	0.40	12	0.08	-820.00	5628.00	3670	20240119	-38.56	1843	20231030	22.35	3670	-38.56	20240119	1920	17.45	20240806	3670	-38.56	20240119	1843	22.35	20231030	0.68	N	004540	1000	372 억	208244	N	N	1	N	N
138	20241007	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	20	2	0.89	58611320	26011	61.44	2240	2275	2240	2910	1570	2240	2253.48	0.56	17	2303	2271	2248	2216	2193	2287	2232	372	670	1000	1380	5	1	37240693	842	-2.76	0.40	12	0.07	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	1920	17.71	20240806	3670	-38.42	20240119	1843	22.63	20231030	0.68	N	004540	1000	372 억	208244	N	N	0	N	N
139	20241007	140213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	20	2	0.89	45606455	20236	47.80	2240	2275	2240	2910	1570	2240	2253.93	0.56	-1039	2303	2271	2248	2216	2193	2287	2232	372	670	1000	1380	5	1	37240693	842	-2.76	0.40	12	0.05	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	1920	17.71	20240806	3670	-38.42	20240119	1843	22.63	20231030	0.68	N	004540	1000	372 억	208244	N	N	0	N	N
140	20241007	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	25	2	1.12	21159960	9370	22.13	2240	2275	2240	2910	1570	2240	2258.86	0.56	-153	2303	2271	2248	2216	2193	2287	2232	372	670	1000	1380	5	1	37240693	844	-2.76	0.40	12	0.03	-820.00	5628.00	3670	20240119	-38.28	1843	20231030	22.90	3670	-38.28	20240119	1920	17.97	20240806	3670	-38.28	20240119	1843	22.90	20231030	0.68	N	004540	1000	372 억	208244	N	N	0	N	N
141	20241007	120208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	30	2	1.34	21076430	9333	22.04	2240	2275	2240	2910	1570	2240	2258.86	0.56	-153	2303	2271	2248	2216	2193	2287	2232	372	670	1000	1380	5	1	37240693	845	-2.77	0.40	12	0.03	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	1920	18.23	20240806	3670	-38.15	20240119	1843	23.17	20231030	0.68	N	004540	1000	372 억	208244	N	N	0	N	N
142	20241007	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	20	2	0.89	16033290	7098	16.77	2240	2275	2240	2910	1570	2240	2259.66	0.56	-280	2303	2271	2248	2216	2193	2287	2232	372	670	1000	1380	5	1	37240693	842	-2.76	0.40	12	0.02	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	1920	17.71	20240806	3670	-38.42	20240119	1843	22.63	20231030	0.68	N	004540	1000	372 억	208244	N	N	0	N	N
143	20241007	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	25	2	1.12	6794155	3013	7.12	2240	2275	2240	2910	1570	2240	2256.56	0.56	259	2303	2271	2248	2216	2193	2287	2232	372	670	1000	1380	5	1	37240693	844	-2.76	0.40	12	0.01	-820.00	5628.00	3670	20240119	-38.28	1843	20231030	22.90	3670	-38.28	20240119	1920	17.97	20240806	3670	-38.28	20240119	1843	22.90	20231030	0.68	N	004540	1000	372 억	208244	N	N	0	N	N
144	20241007	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2275	35	2	1.56	1971235	880	2.08	2240	2275	2240	2910	1570	2240	2240.06	0.56	-86	2303	2271	2248	2216	2193	2287	2232	372	670	1000	1380	5	1	37240693	847	-2.77	0.40	12	0.00	-820.00	5628.00	3670	20240119	-38.01	1843	20231030	23.44	3670	-38.01	20240119	1920	18.49	20240806	3670	-38.01	20240119	1843	23.44	20231030	0.68	N	004540	1000	372 억	208244	N	N	0	N	N
145	20241004	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	5	2	0.22	94145795	42022	97.96	2225	2280	2225	2905	1565	2235	2240.39	0.54	4395	2315	2275	2250	2210	2185	2262	2197	372	670	1000	1380	5	1	37240693	834	-2.73	0.40	12	0.11	-820.00	5628.00	3670	20240119	-38.96	1843	20231030	21.54	3670	-38.96	20240119	1920	16.67	20240806	3670	-38.96	20240119	1843	21.54	20231030	0.70	N	004540	1000	372 억	202781	N	N	0	N	N
146	20241004	150151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	15	2	0.67	84655715	37787	88.09	2225	2280	2225	2905	1565	2235	2240.34	0.54	4945	2315	2275	2250	2210	2185	2262	2197	372	670	1000	1380	5	1	37240693	838	-2.74	0.40	12	0.10	-820.00	5628.00	3670	20240119	-38.69	1843	20231030	22.08	3670	-38.69	20240119	1920	17.19	20240806	3670	-38.69	20240119	1843	22.08	20231030	0.70	N	004540	1000	372 억	202781	N	N	0	N	N
147	20241004	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	15	2	0.67	75666030	33775	78.74	2225	2280	2225	2905	1565	2235	2240.30	0.54	5007	2315	2275	2250	2210	2185	2262	2197	372	670	1000	1380	5	1	37240693	838	-2.74	0.40	12	0.09	-820.00	5628.00	3670	20240119	-38.69	1843	20231030	22.08	3670	-38.69	20240119	1920	17.19	20240806	3670	-38.69	20240119	1843	22.08	20231030	0.70	N	004540	1000	372 억	202781	N	N	0	N	N
148	20241004	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	15	2	0.67	60579315	27038	63.03	2225	2280	2225	2905	1565	2235	2240.53	0.54	5457	2315	2275	2250	2210	2185	2262	2197	372	670	1000	1380	5	1	37240693	838	-2.74	0.40	12	0.07	-820.00	5628.00	3670	20240119	-38.69	1843	20231030	22.08	3670	-38.69	20240119	1920	17.19	20240806	3670	-38.69	20240119	1843	22.08	20231030	0.70	N	004540	1000	372 억	202781	N	N	0	N	N
149	20241004	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	20	2	0.89	56874630	25388	59.19	2225	2280	2225	2905	1565	2235	2240.22	0.54	5514	2315	2275	2250	2210	2185	2262	2197	372	670	1000	1380	5	1	37240693	840	-2.75	0.40	12	0.07	-820.00	5628.00	3670	20240119	-38.56	1843	20231030	22.35	3670	-38.56	20240119	1920	17.45	20240806	3670	-38.56	20240119	1843	22.35	20231030	0.70	N	004540	1000	372 억	202781	N	N	0	N	N
150	20241004	110151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	25	2	1.12	43578750	19464	45.38	2225	2280	2225	2905	1565	2235	2238.94	0.54	5154	2315	2275	2250	2210	2185	2262	2197	372	670	1000	1380	5	1	37240693	842	-2.76	0.40	12	0.05	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	1920	17.71	20240806	3670	-38.42	20240119	1843	22.63	20231030	0.70	N	004540	1000	372 억	202781	N	N	0	N	N
151	20241004	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	45	2	2.01	31384030	14050	32.75	2225	2280	2225	2905	1565	2235	2233.74	0.54	4306	2315	2275	2250	2210	2185	2262	2197	372	670	1000	1380	5	1	37240693	849	-2.78	0.41	12	0.04	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	1920	18.75	20240806	3670	-37.87	20240119	1843	23.71	20231030	0.70	N	004540	1000	372 억	202781	N	N	0	N	N
152	20241004	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-10	5	-0.45	1991375	895	2.09	2225	2225	2225	2905	1565	2235	2225.00	0.54	309	2315	2275	2250	2210	2185	2262	2197	372	670	1000	1380	5	1	37240693	829	-2.71	0.40	12	0.00	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	1920	15.89	20240806	3670	-39.37	20240119	1843	20.73	20231030	0.70	N	004540	1000	372 억	202781	N	N	0	N	N
153	20241002	160150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	-45	5	-1.97	94256275	41988	60.61	2290	2290	2225	2960	1600	2280	2244.84	0.54	-122	2346	2312	2296	2262	2246	2305	2255	372	680	1000	1410	5	1	37240693	832	-2.73	0.40	12	0.11	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	1920	16.41	20240806	3670	-39.10	20240119	1843	21.27	20231030	0.70	N	004540	1000	372 억	202067	N	N	0	N	N
154	20241002	150151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-50	5	-2.19	78136750	34759	50.17	2290	2290	2225	2960	1600	2280	2247.96	0.54	1329	2346	2312	2296	2262	2246	2305	2255	372	680	1000	1410	5	1	37240693	830	-2.72	0.40	12	0.09	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	1920	16.15	20240806	3670	-39.24	20240119	1843	21.00	20231030	0.70	N	004540	1000	372 억	202067	N	N	0	N	N
155	20241002	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	-20	5	-0.88	63884950	28389	40.98	2290	2290	2225	2960	1600	2280	2250.34	0.54	3160	2346	2312	2296	2262	2246	2305	2255	372	680	1000	1410	5	1	37240693	842	-2.76	0.40	12	0.08	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	1920	17.71	20240806	3670	-38.42	20240119	1843	22.63	20231030	0.70	N	004540	1000	372 억	202067	N	N	0	N	N
156	20241002	130150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	-20	5	-0.88	62896515	27948	40.34	2290	2290	2225	2960	1600	2280	2250.48	0.54	3211	2346	2312	2296	2262	2246	2305	2255	372	680	1000	1410	5	1	37240693	842	-2.76	0.40	12	0.08	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	1920	17.71	20240806	3670	-38.42	20240119	1843	22.63	20231030	0.70	N	004540	1000	372 억	202067	N	N	0	N	N
157	20241002	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	-20	5	-0.88	49985220	22220	32.07	2290	2290	2225	2960	1600	2280	2249.56	0.54	2032	2346	2312	2296	2262	2246	2305	2255	372	680	1000	1410	5	1	37240693	842	-2.76	0.40	12	0.06	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	1920	17.71	20240806	3670	-38.42	20240119	1843	22.63	20231030	0.70	N	004540	1000	372 억	202067	N	N	0	N	N
158	20241002	110148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	-25	5	-1.10	47559230	21142	30.52	2290	2290	2225	2960	1600	2280	2249.51	0.54	2114	2346	2312	2296	2262	2246	2305	2255	372	680	1000	1410	5	1	37240693	840	-2.75	0.40	12	0.06	-820.00	5628.00	3670	20240119	-38.56	1843	20231030	22.35	3670	-38.56	20240119	1920	17.45	20240806	3670	-38.56	20240119	1843	22.35	20231030	0.70	N	004540	1000	372 억	202067	N	N	0	N	N
159	20241002	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	-30	5	-1.32	37430895	16644	24.02	2290	2290	2225	2960	1600	2280	2248.91	0.54	774	2346	2312	2296	2262	2246	2305	2255	372	680	1000	1410	5	1	37240693	838	-2.74	0.40	12	0.04	-820.00	5628.00	3670	20240119	-38.69	1843	20231030	22.08	3670	-38.69	20240119	1920	17.19	20240806	3670	-38.69	20240119	1843	22.08	20231030	0.70	N	004540	1000	372 억	202067	N	N	0	N	N
160	20241002	090148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-10	5	-0.44	11250525	4947	7.14	2290	2290	2250	2960	1600	2280	2274.21	0.54	1148	2346	2312	2296	2262	2246	2305	2255	372	680	1000	1410	5	1	37240693	845	-2.77	0.40	12	0.01	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	1920	18.23	20240806	3670	-38.15	20240119	1843	23.17	20231030	0.70	N	004540	1000	372 억	202067	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History