KissMeData/004540/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 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	20240731	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	-10	5	-0.43	202959705	88419	75.40	2300	2315	2285	2990	1610	2300	2295.62	0.71	-7625	2430	2365	2330	2265	2230	2347	2247	372	690	1000	1420	5	1	37240693	853	-2.79	0.41	12	0.24	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	2110	8.53	20240424	3670	-37.60	20240119	1843	24.25	20231030	0.70	N	004540	1000	372 억	265828	N	N	60	N	N
3	20240731	150202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	10	2	0.43	186847895	81396	69.41	2300	2315	2285	2990	1610	2300	2295.51	0.71	-9399	2430	2365	2330	2265	2230	2347	2247	372	690	1000	1420	5	1	37240693	860	-2.82	0.41	12	0.22	-820.00	5628.00	3670	20240119	-37.06	1843	20231030	25.34	3670	-37.06	20240119	2110	9.48	20240424	3670	-37.06	20240119	1843	25.34	20231030	0.70	N	004540	1000	372 억	265828	N	N	286	N	N
4	20240731	140201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2295	-5	5	-0.22	154337360	67238	57.34	2300	2315	2285	2990	1610	2300	2295.35	0.71	-17813	2430	2365	2330	2265	2230	2347	2247	372	690	1000	1420	5	1	37240693	855	-2.80	0.41	12	0.18	-820.00	5628.00	3670	20240119	-37.47	1843	20231030	24.53	3670	-37.47	20240119	2110	8.77	20240424	3670	-37.47	20240119	1843	24.53	20231030	0.70	N	004540	1000	372 억	265828	N	N	286	N	N
5	20240731	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2295	-5	5	-0.22	150264555	65462	55.83	2300	2315	2285	2990	1610	2300	2295.41	0.71	-17209	2430	2365	2330	2265	2230	2347	2247	372	690	1000	1420	5	1	37240693	855	-2.80	0.41	12	0.18	-820.00	5628.00	3670	20240119	-37.47	1843	20231030	24.53	3670	-37.47	20240119	2110	8.77	20240424	3670	-37.47	20240119	1843	24.53	20231030	0.70	N	004540	1000	372 억	265828	N	N	286	N	N
6	20240731	120201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	0	3	0.00	127691090	55605	47.42	2300	2315	2285	2990	1610	2300	2296.36	0.71	-15675	2430	2365	2330	2265	2230	2347	2247	372	690	1000	1420	5	1	37240693	857	-2.80	0.41	12	0.15	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.70	N	004540	1000	372 억	265828	N	N	286	N	N
7	20240731	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2295	-5	5	-0.22	114739615	49961	42.61	2300	2315	2285	2990	1610	2300	2296.54	0.71	-15854	2430	2365	2330	2265	2230	2347	2247	372	690	1000	1420	5	1	37240693	855	-2.80	0.41	12	0.13	-820.00	5628.00	3670	20240119	-37.47	1843	20231030	24.53	3670	-37.47	20240119	2110	8.77	20240424	3670	-37.47	20240119	1843	24.53	20231030	0.70	N	004540	1000	372 억	265828	N	N	286	N	N
8	20240731	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	0	3	0.00	52172435	22694	19.35	2300	2315	2290	2990	1610	2300	2298.93	0.71	2217	2430	2365	2330	2265	2230	2347	2247	372	690	1000	1420	5	1	37240693	857	-2.80	0.41	12	0.06	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.70	N	004540	1000	372 억	265828	N	N	286	N	N
9	20240731	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2315	15	2	0.65	3197030	1390	1.19	2300	2315	2300	2990	1610	2300	2300.04	0.71	-89	2430	2365	2330	2265	2230	2347	2247	372	690	1000	1420	5	1	37240693	862	-2.82	0.41	12	0.00	-820.00	5628.00	3670	20240119	-36.92	1843	20231030	25.61	3670	-36.92	20240119	2110	9.72	20240424	3670	-36.92	20240119	1843	25.61	20231030	0.70	N	004540	1000	372 억	265828	N	N	286	N	N
10	20240730	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	-70	5	-2.95	254846660	109964	115.15	2350	2395	2295	3080	1660	2370	2317.77	0.88	-48695	2423	2396	2358	2331	2293	2410	2345	372	710	1000	1460	5	1	37240693	857	-2.80	0.41	12	0.30	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.72	N	004540	1000	372 억	328324	N	N	286	N	N
11	20240730	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	-70	5	-2.95	237039665	102221	107.04	2350	2395	2295	3080	1660	2370	2318.89	0.88	-46967	2423	2396	2358	2331	2293	2410	2345	372	710	1000	1460	5	1	37240693	857	-2.80	0.41	12	0.27	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.72	N	004540	1000	372 억	328324	N	N	0	N	N
12	20240730	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	-60	5	-2.53	153469785	65898	69.00	2350	2395	2300	3080	1660	2370	2328.90	0.88	-33311	2423	2396	2358	2331	2293	2410	2345	372	710	1000	1460	5	1	37240693	860	-2.82	0.41	12	0.18	-820.00	5628.00	3670	20240119	-37.06	1843	20231030	25.34	3670	-37.06	20240119	2110	9.48	20240424	3670	-37.06	20240119	1843	25.34	20231030	0.72	N	004540	1000	372 억	328324	N	N	0	N	N
13	20240730	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	-60	5	-2.53	143734800	61675	64.58	2350	2395	2305	3080	1660	2370	2330.52	0.88	-32013	2423	2396	2358	2331	2293	2410	2345	372	710	1000	1460	5	1	37240693	860	-2.82	0.41	12	0.17	-820.00	5628.00	3670	20240119	-37.06	1843	20231030	25.34	3670	-37.06	20240119	2110	9.48	20240424	3670	-37.06	20240119	1843	25.34	20231030	0.72	N	004540	1000	372 억	328324	N	N	0	N	N
14	20240730	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2320	-50	5	-2.11	88121175	37663	39.44	2350	2395	2320	3080	1660	2370	2339.73	0.88	-13689	2423	2396	2358	2331	2293	2410	2345	372	710	1000	1460	5	1	37240693	864	-2.83	0.41	12	0.10	-820.00	5628.00	3670	20240119	-36.78	1843	20231030	25.88	3670	-36.78	20240119	2110	9.95	20240424	3670	-36.78	20240119	1843	25.88	20231030	0.72	N	004540	1000	372 억	328324	N	N	0	N	N
15	20240730	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2335	-35	5	-1.48	73725995	31470	32.95	2350	2395	2320	3080	1660	2370	2342.74	0.88	-11302	2423	2396	2358	2331	2293	2410	2345	372	710	1000	1460	5	1	37240693	870	-2.85	0.41	12	0.08	-820.00	5628.00	3670	20240119	-36.38	1843	20231030	26.70	3670	-36.38	20240119	2110	10.66	20240424	3670	-36.38	20240119	1843	26.70	20231030	0.72	N	004540	1000	372 억	328324	N	N	0	N	N
16	20240730	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2340	-30	5	-1.27	40894485	17367	18.19	2350	2395	2330	3080	1660	2370	2354.72	0.88	-10066	2423	2396	2358	2331	2293	2410	2345	372	710	1000	1460	5	1	37240693	871	-2.85	0.42	12	0.05	-820.00	5628.00	3670	20240119	-36.24	1843	20231030	26.97	3670	-36.24	20240119	2110	10.90	20240424	3670	-36.24	20240119	1843	26.97	20231030	0.72	N	004540	1000	372 억	328324	N	N	0	N	N
17	20240730	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	10	2	0.42	2846640	1204	1.26	2350	2380	2350	3080	1660	2370	2364.32	0.88	21	2423	2396	2358	2331	2293	2410	2345	372	710	1000	1460	5	1	37240693	886	-2.90	0.42	12	0.00	-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	0.72	N	004540	1000	372 억	328324	N	N	0	N	N
18	20240729	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	10	2	0.42	224744655	95358	135.52	2355	2385	2320	3065	1655	2360	2356.85	0.76	44583	2393	2376	2348	2331	2303	2385	2340	372	705	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.26	-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	0.85	N	004540	1000	372 억	282645	N	N	3	N	N
19	20240729	150157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	15	2	0.64	205172145	87076	123.75	2355	2385	2320	3065	1655	2360	2356.24	0.76	42213	2393	2376	2348	2331	2303	2385	2340	372	705	1000	1460	5	1	37240693	884	-2.90	0.42	12	0.23	-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	0.85	N	004540	1000	372 억	282645	N	N	3	N	N
20	20240729	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	10	2	0.42	171538325	72872	103.56	2355	2385	2320	3065	1655	2360	2353.97	0.76	35332	2393	2376	2348	2331	2303	2385	2340	372	705	1000	1460	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	0.85	N	004540	1000	372 억	282645	N	N	3	N	N
21	20240729	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2355	-5	5	-0.21	149996905	63759	90.61	2355	2385	2320	3065	1655	2360	2352.56	0.76	29920	2393	2376	2348	2331	2303	2385	2340	372	705	1000	1460	5	1	37240693	877	-2.87	0.42	12	0.17	-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	0.85	N	004540	1000	372 억	282645	N	N	3	N	N
22	20240729	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2345	-15	5	-0.64	111630915	47414	67.38	2355	2385	2320	3065	1655	2360	2354.39	0.76	17065	2393	2376	2348	2331	2303	2385	2340	372	705	1000	1460	5	1	37240693	873	-2.86	0.42	12	0.13	-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	0.85	N	004540	1000	372 억	282645	N	N	3	N	N
23	20240729	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2360	0	3	0.00	92190690	39121	55.60	2355	2385	2320	3065	1655	2360	2356.55	0.76	16106	2393	2376	2348	2331	2303	2385	2340	372	705	1000	1460	5	1	37240693	879	-2.88	0.42	12	0.11	-820.00	5628.00	3670	20240119	-35.69	1843	20231030	28.05	3670	-35.69	20240119	2110	11.85	20240424	3670	-35.69	20240119	1843	28.05	20231030	0.85	N	004540	1000	372 억	282645	N	N	3	N	N
24	20240729	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	5	2	0.21	66532195	28226	40.11	2355	2385	2320	3065	1655	2360	2357.12	0.76	12380	2393	2376	2348	2331	2303	2385	2340	372	705	1000	1460	5	1	37240693	881	-2.88	0.42	12	0.08	-820.00	5628.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2110	12.09	20240424	3670	-35.56	20240119	1843	28.32	20231030	0.85	N	004540	1000	372 억	282645	N	N	3	N	N
25	20240729	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2350	-10	5	-0.42	11595740	4965	7.06	2355	2355	2320	3065	1655	2360	2335.50	0.76	-1209	2393	2376	2348	2331	2303	2385	2340	372	705	1000	1460	5	1	37240693	875	-2.87	0.42	12	0.01	-820.00	5628.00	3670	20240119	-35.97	1843	20231030	27.51	3670	-35.97	20240119	2110	11.37	20240424	3670	-35.97	20240119	1843	27.51	20231030	0.85	N	004540	1000	372 억	282645	N	N	3	N	N
26	20240726	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2360	20	2	0.85	164321115	70340	18.51	2340	2365	2320	3040	1640	2340	2335.93	0.74	7015	2526	2432	2351	2257	2176	2392	2217	372	700	1000	1450	5	1	37240693	879	-2.88	0.42	12	0.19	-820.00	5628.00	3670	20240119	-35.69	1843	20231030	28.05	3670	-35.69	20240119	2110	11.85	20240424	3670	-35.69	20240119	1843	28.05	20231030	0.87	N	004540	1000	372 억	273904	N	N	3	N	N
27	20240726	150157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2340	0	3	0.00	135487760	58047	15.27	2340	2365	2320	3040	1640	2340	2333.89	0.74	4575	2526	2432	2351	2257	2176	2392	2217	372	700	1000	1450	5	1	37240693	871	-2.85	0.42	12	0.16	-820.00	5628.00	3670	20240119	-36.24	1843	20231030	26.97	3670	-36.24	20240119	2110	10.90	20240424	3670	-36.24	20240119	1843	26.97	20231030	0.87	N	004540	1000	372 억	273904	N	N	2	N	N
28	20240726	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2340	0	3	0.00	128128280	54902	14.45	2340	2365	2320	3040	1640	2340	2333.53	0.74	3012	2526	2432	2351	2257	2176	2392	2217	372	700	1000	1450	5	1	37240693	871	-2.85	0.42	12	0.15	-820.00	5628.00	3670	20240119	-36.24	1843	20231030	26.97	3670	-36.24	20240119	2110	10.90	20240424	3670	-36.24	20240119	1843	26.97	20231030	0.87	N	004540	1000	372 억	273904	N	N	2	N	N
29	20240726	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2345	5	2	0.21	109194920	46765	12.30	2340	2365	2320	3040	1640	2340	2334.75	0.74	2986	2526	2432	2351	2257	2176	2392	2217	372	700	1000	1450	5	1	37240693	873	-2.86	0.42	12	0.13	-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	0.87	N	004540	1000	372 억	273904	N	N	2	N	N
30	20240726	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2335	-5	5	-0.21	89881425	38503	10.13	2340	2365	2320	3040	1640	2340	2334.09	0.74	1989	2526	2432	2351	2257	2176	2392	2217	372	700	1000	1450	5	1	37240693	870	-2.85	0.41	12	0.10	-820.00	5628.00	3670	20240119	-36.38	1843	20231030	26.70	3670	-36.38	20240119	2110	10.66	20240424	3670	-36.38	20240119	1843	26.70	20231030	0.87	N	004540	1000	372 억	273904	N	N	2	N	N
31	20240726	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2340	0	3	0.00	81031560	34715	9.13	2340	2365	2320	3040	1640	2340	2333.84	0.74	3587	2526	2432	2351	2257	2176	2392	2217	372	700	1000	1450	5	1	37240693	871	-2.85	0.42	12	0.09	-820.00	5628.00	3670	20240119	-36.24	1843	20231030	26.97	3670	-36.24	20240119	2110	10.90	20240424	3670	-36.24	20240119	1843	26.97	20231030	0.87	N	004540	1000	372 억	273904	N	N	2	N	N
32	20240726	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	-10	5	-0.43	64169125	27484	7.23	2340	2365	2320	3040	1640	2340	2334.37	0.74	0	2526	2432	2351	2257	2176	2392	2217	372	700	1000	1450	5	1	37240693	868	-2.84	0.41	12	0.07	-820.00	5628.00	3670	20240119	-36.51	1843	20231030	26.42	3670	-36.51	20240119	2110	10.43	20240424	3670	-36.51	20240119	1843	26.42	20231030	0.87	N	004540	1000	372 억	273904	N	N	2	N	N
33	20240726	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	25	2	1.07	6100665	2607	0.69	2340	2365	2340	3040	1640	2340	2340.47	0.74	-101	2526	2432	2351	2257	2176	2392	2217	372	700	1000	1450	5	1	37240693	881	-2.88	0.42	12	0.01	-820.00	5628.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2110	12.09	20240424	3670	-35.56	20240119	1843	28.32	20231030	0.87	N	004540	1000	372 억	273904	N	N	2	N	N
34	20240725	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2340	-65	5	-2.70	881228460	379011	102.43	2365	2445	2270	3125	1685	2405	2325.07	0.65	23914	2548	2476	2433	2361	2318	2455	2340	372	720	1000	1490	5	1	37240693	871	-2.85	0.42	12	1.02	-820.00	5628.00	3670	20240119	-36.24	1843	20231030	26.97	3670	-36.24	20240119	2110	10.90	20240424	3670	-36.24	20240119	1843	26.97	20231030	0.88	N	004540	1000	372 억	243417	N	N	2	N	N
35	20240725	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2355	-50	5	-2.08	853105620	366971	99.17	2365	2445	2270	3125	1685	2405	2324.72	0.65	24006	2548	2476	2433	2361	2318	2455	2340	372	720	1000	1490	5	1	37240693	877	-2.87	0.42	12	0.99	-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	0.88	N	004540	1000	372 억	243417	N	N	4	N	N
36	20240725	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2350	-55	5	-2.29	673009670	291262	78.71	2365	2370	2270	3125	1685	2405	2310.67	0.65	32497	2548	2476	2433	2361	2318	2455	2340	372	720	1000	1490	5	1	37240693	875	-2.87	0.42	12	0.78	-820.00	5628.00	3670	20240119	-35.97	1843	20231030	27.51	3670	-35.97	20240119	2110	11.37	20240424	3670	-35.97	20240119	1843	27.51	20231030	0.88	N	004540	1000	372 억	243417	N	N	4	N	N
37	20240725	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2335	-70	5	-2.91	639244030	276832	74.81	2365	2370	2270	3125	1685	2405	2309.14	0.65	26826	2548	2476	2433	2361	2318	2455	2340	372	720	1000	1490	5	1	37240693	870	-2.85	0.41	12	0.74	-820.00	5628.00	3670	20240119	-36.38	1843	20231030	26.70	3670	-36.38	20240119	2110	10.66	20240424	3670	-36.38	20240119	1843	26.70	20231030	0.88	N	004540	1000	372 억	243417	N	N	4	N	N
38	20240725	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	-80	5	-3.33	624476915	270493	73.10	2365	2370	2270	3125	1685	2405	2308.66	0.65	25468	2548	2476	2433	2361	2318	2455	2340	372	720	1000	1490	5	1	37240693	866	-2.84	0.41	12	0.73	-820.00	5628.00	3670	20240119	-36.65	1843	20231030	26.15	3670	-36.65	20240119	2110	10.19	20240424	3670	-36.65	20240119	1843	26.15	20231030	0.88	N	004540	1000	372 억	243417	N	N	4	N	N
39	20240725	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	-115	5	-4.78	571137175	247406	66.86	2365	2370	2270	3125	1685	2405	2308.50	0.65	18404	2548	2476	2433	2361	2318	2455	2340	372	720	1000	1490	5	1	37240693	853	-2.79	0.41	12	0.66	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	2110	8.53	20240424	3670	-37.60	20240119	1843	24.25	20231030	0.88	N	004540	1000	372 억	243417	N	N	4	N	N
40	20240725	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	-105	5	-4.37	467473305	202198	54.64	2365	2370	2275	3125	1685	2405	2311.96	0.65	10633	2548	2476	2433	2361	2318	2455	2340	372	720	1000	1490	5	1	37240693	857	-2.80	0.41	12	0.54	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.88	N	004540	1000	372 억	243417	N	N	4	N	N
41	20240725	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	-80	5	-3.33	43265665	18453	4.99	2365	2370	2310	3125	1685	2405	2344.64	0.65	2736	2548	2476	2433	2361	2318	2455	2340	372	720	1000	1490	5	1	37240693	866	-2.84	0.41	12	0.05	-820.00	5628.00	3670	20240119	-36.65	1843	20231030	26.15	3670	-36.65	20240119	2110	10.19	20240424	3670	-36.65	20240119	1843	26.15	20231030	0.88	N	004540	1000	372 억	243417	N	N	4	N	N
42	20240724	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	40	2	1.69	890331015	364848	359.15	2410	2505	2390	3070	1660	2365	2440.28	0.69	-8910	2425	2395	2375	2345	2325	2390	2340	372	705	1000	1460	5	1	37240693	896	-2.93	0.43	12	0.98	-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	0.90	N	004540	1000	372 억	256766	N	N	4	N	N
43	20240724	150157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	50	2	2.11	845787260	346387	340.98	2410	2505	2390	3070	1660	2365	2441.74	0.69	-933	2425	2395	2375	2345	2325	2390	2340	372	705	1000	1460	5	1	37240693	899	-2.95	0.43	12	0.93	-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	0.90	N	004540	1000	372 억	256766	N	N	9	N	N
44	20240724	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	50	2	2.11	804053300	329056	323.92	2410	2505	2390	3070	1660	2365	2443.52	0.69	928	2425	2395	2375	2345	2325	2390	2340	372	705	1000	1460	5	1	37240693	899	-2.95	0.43	12	0.88	-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	0.90	N	004540	1000	372 억	256766	N	N	9	N	N
45	20240724	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	60	2	2.54	729380615	298232	293.57	2410	2505	2390	3070	1660	2365	2445.68	0.69	16490	2425	2395	2375	2345	2325	2390	2340	372	705	1000	1460	5	1	37240693	903	-2.96	0.43	12	0.80	-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	0.90	N	004540	1000	372 억	256766	N	N	9	N	N
46	20240724	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	45	2	1.90	718004535	293532	288.95	2410	2505	2390	3070	1660	2365	2446.09	0.69	17197	2425	2395	2375	2345	2325	2390	2340	372	705	1000	1460	5	1	37240693	898	-2.94	0.43	12	0.79	-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	0.90	N	004540	1000	372 억	256766	N	N	9	N	N
47	20240724	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	85	2	3.59	653026565	266824	262.66	2410	2505	2390	3070	1660	2365	2447.41	0.69	26952	2425	2395	2375	2345	2325	2390	2340	372	705	1000	1460	5	1	37240693	912	-2.99	0.44	12	0.72	-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	0.90	N	004540	1000	372 억	256766	N	N	9	N	N
48	20240724	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	80	2	3.38	559641855	228632	225.06	2410	2505	2390	3070	1660	2365	2447.78	0.69	36792	2425	2395	2375	2345	2325	2390	2340	372	705	1000	1460	5	1	37240693	911	-2.98	0.43	12	0.61	-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	0.90	N	004540	1000	372 억	256766	N	N	9	N	N
49	20240724	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	85	2	3.59	62214955	25605	25.20	2410	2470	2400	3070	1660	2365	2429.80	0.69	-1816	2425	2395	2375	2345	2325	2390	2340	372	705	1000	1460	5	1	37240693	912	-2.99	0.44	12	0.07	-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	0.90	N	004540	1000	372 억	256766	N	N	9	N	N
50	20240723	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	-20	5	-0.84	233911270	98359	70.91	2365	2405	2355	3100	1670	2385	2378.18	0.65	14182	2475	2430	2395	2350	2315	2412	2332	372	715	1000	1470	5	1	37240693	881	-2.88	0.42	12	0.26	-820.00	5628.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2110	12.09	20240424	3670	-35.56	20240119	1843	28.32	20231030	0.91	N	004540	1000	372 억	240512	N	N	9	N	N
51	20240723	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	0	3	0.00	206649160	86847	62.61	2365	2405	2355	3100	1670	2385	2379.46	0.65	14653	2475	2430	2395	2350	2315	2412	2332	372	715	1000	1470	5	1	37240693	888	-2.91	0.42	12	0.23	-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	0.91	N	004540	1000	372 억	240512	N	N	0	N	N
52	20240723	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	-15	5	-0.63	162463975	68268	49.22	2365	2405	2355	3100	1670	2385	2379.80	0.65	13268	2475	2430	2395	2350	2315	2412	2332	372	715	1000	1470	5	1	37240693	883	-2.89	0.42	12	0.18	-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	0.91	N	004540	1000	372 억	240512	N	N	0	N	N
53	20240723	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	-5	5	-0.21	139968900	58810	42.40	2365	2405	2355	3100	1670	2385	2380.02	0.65	9817	2475	2430	2395	2350	2315	2412	2332	372	715	1000	1470	5	1	37240693	886	-2.90	0.42	12	0.16	-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	0.91	N	004540	1000	372 억	240512	N	N	0	N	N
54	20240723	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	-15	5	-0.63	124904750	52450	37.81	2365	2405	2355	3100	1670	2385	2381.41	0.65	7963	2475	2430	2395	2350	2315	2412	2332	372	715	1000	1470	5	1	37240693	883	-2.89	0.42	12	0.14	-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	0.91	N	004540	1000	372 억	240512	N	N	0	N	N
55	20240723	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	-15	5	-0.63	109580030	45960	33.14	2365	2405	2355	3100	1670	2385	2384.25	0.65	9154	2475	2430	2395	2350	2315	2412	2332	372	715	1000	1470	5	1	37240693	883	-2.89	0.42	12	0.12	-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	0.91	N	004540	1000	372 억	240512	N	N	0	N	N
56	20240723	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	-5	5	-0.21	68812895	28765	20.74	2365	2405	2365	3100	1670	2385	2392.24	0.65	19231	2475	2430	2395	2350	2315	2412	2332	372	715	1000	1470	5	1	37240693	886	-2.90	0.42	12	0.08	-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	0.91	N	004540	1000	372 억	240512	N	N	0	N	N
57	20240723	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	5	2	0.21	3188055	1346	0.97	2365	2390	2365	3100	1670	2385	2368.54	0.65	179	2475	2430	2395	2350	2315	2412	2332	372	715	1000	1470	5	1	37240693	890	-2.91	0.42	12	0.00	-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	0.91	N	004540	1000	372 억	240512	N	N	0	N	N
58	20240722	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	-60	5	-2.45	328108920	137687	135.49	2435	2440	2360	3175	1715	2445	2383.00	0.66	-2378	2481	2462	2426	2407	2371	2472	2417	372	730	1000	1510	5	1	37240693	888	-2.91	0.42	12	0.37	-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	0.92	N	004540	1000	372 억	247585	N	N	0	N	N
59	20240722	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	-55	5	-2.25	312154485	130980	128.89	2435	2440	2360	3175	1715	2445	2383.22	0.66	-2114	2481	2462	2426	2407	2371	2472	2417	372	730	1000	1510	5	1	37240693	890	-2.91	0.42	12	0.35	-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	0.92	N	004540	1000	372 억	247585	N	N	0	N	N
60	20240722	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	-65	5	-2.66	266634645	111850	110.06	2435	2440	2360	3175	1715	2445	2383.86	0.66	-8533	2481	2462	2426	2407	2371	2472	2417	372	730	1000	1510	5	1	37240693	886	-2.90	0.42	12	0.30	-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	0.92	N	004540	1000	372 억	247585	N	N	0	N	N
61	20240722	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	-80	5	-3.27	239123510	100216	98.62	2435	2440	2360	3175	1715	2445	2386.08	0.66	-8501	2481	2462	2426	2407	2371	2472	2417	372	730	1000	1510	5	1	37240693	881	-2.88	0.42	12	0.27	-820.00	5628.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2110	12.09	20240424	3670	-35.56	20240119	1843	28.32	20231030	0.92	N	004540	1000	372 억	247585	N	N	0	N	N
62	20240722	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-70	5	-2.86	215376835	90177	88.74	2435	2440	2360	3175	1715	2445	2388.38	0.66	-9009	2481	2462	2426	2407	2371	2472	2417	372	730	1000	1510	5	1	37240693	884	-2.90	0.42	12	0.24	-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	0.92	N	004540	1000	372 억	247585	N	N	0	N	N
63	20240722	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	-75	5	-3.07	198403890	83013	81.69	2435	2440	2360	3175	1715	2445	2390.03	0.66	-8255	2481	2462	2426	2407	2371	2472	2417	372	730	1000	1510	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	0.92	N	004540	1000	372 억	247585	N	N	0	N	N
64	20240722	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	-45	5	-1.84	73709935	30611	30.12	2435	2440	2390	3175	1715	2445	2407.96	0.66	-7720	2481	2462	2426	2407	2371	2472	2417	372	730	1000	1510	5	1	37240693	894	-2.93	0.43	12	0.08	-820.00	5628.00	3670	20240119	-34.60	1843	20231030	30.22	3670	-34.60	20240119	2110	13.74	20240424	3670	-34.60	20240119	1843	30.22	20231030	0.92	N	004540	1000	372 억	247585	N	N	0	N	N
65	20240722	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-5	5	-0.20	1066520	438	0.43	2435	2440	2430	3175	1715	2445	2434.98	0.66	-4	2481	2462	2426	2407	2371	2472	2417	372	730	1000	1510	5	1	37240693	909	-2.98	0.43	12	0.00	-820.00	5628.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2110	15.64	20240424	3670	-33.51	20240119	1843	32.39	20231030	0.92	N	004540	1000	372 억	247585	N	N	0	N	N
66	20240719	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-10	5	-0.41	245324210	101302	43.48	2430	2445	2390	3190	1720	2455	2421.71	0.71	-17118	2561	2507	2436	2382	2311	2472	2347	372	735	1000	1520	5	1	37240693	911	-2.98	0.43	12	0.27	-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	0.98	N	004540	1000	372 억	266231	N	N	9	N	N
67	20240719	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-20	5	-0.81	228853335	94555	40.58	2430	2440	2390	3190	1720	2455	2420.32	0.71	-17362	2561	2507	2436	2382	2311	2472	2347	372	735	1000	1520	5	1	37240693	907	-2.97	0.43	12	0.25	-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	0.98	N	004540	1000	372 억	266231	N	N	9	N	N
68	20240719	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	-40	5	-1.63	194298960	80269	34.45	2430	2440	2390	3190	1720	2455	2420.60	0.71	-16317	2561	2507	2436	2382	2311	2472	2347	372	735	1000	1520	5	1	37240693	899	-2.95	0.43	12	0.22	-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	0.98	N	004540	1000	372 억	266231	N	N	9	N	N
69	20240719	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-35	5	-1.43	168663785	69664	29.90	2430	2440	2390	3190	1720	2455	2421.10	0.71	-14081	2561	2507	2436	2382	2311	2472	2347	372	735	1000	1520	5	1	37240693	901	-2.95	0.43	12	0.19	-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	0.98	N	004540	1000	372 억	266231	N	N	9	N	N
70	20240719	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-25	5	-1.02	129503180	53496	22.96	2430	2440	2390	3190	1720	2455	2420.80	0.71	-10881	2561	2507	2436	2382	2311	2472	2347	372	735	1000	1520	5	1	37240693	905	-2.96	0.43	12	0.14	-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	0.98	N	004540	1000	372 억	266231	N	N	9	N	N
71	20240719	110154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-35	5	-1.43	103501835	42746	18.35	2430	2440	2390	3190	1720	2455	2421.32	0.71	-4981	2561	2507	2436	2382	2311	2472	2347	372	735	1000	1520	5	1	37240693	901	-2.95	0.43	12	0.11	-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	0.98	N	004540	1000	372 억	266231	N	N	9	N	N
72	20240719	100145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-25	5	-1.02	72869395	30092	12.92	2430	2440	2390	3190	1720	2455	2421.55	0.71	445	2561	2507	2436	2382	2311	2472	2347	372	735	1000	1520	5	1	37240693	905	-2.96	0.43	12	0.08	-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	0.98	N	004540	1000	372 억	266231	N	N	9	N	N
73	20240719	090204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-25	5	-1.02	3586680	1476	0.63	2430	2430	2430	3190	1720	2455	2430.00	0.71	-219	2561	2507	2436	2382	2311	2472	2347	372	735	1000	1520	5	1	37240693	905	-2.96	0.43	12	0.00	-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	0.98	N	004540	1000	372 억	266231	N	N	9	N	N
74	20240718	160152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	0	3	0.00	557584790	230883	106.21	2460	2490	2365	3190	1720	2455	2414.80	0.74	-3449	2555	2505	2480	2430	2405	2492	2417	372	735	1000	1520	5	1	37240693	914	-2.99	0.44	12	0.62	-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	0.97	N	004540	1000	372 억	274765	N	N	9	N	N
75	20240718	150154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-25	5	-1.02	540563570	223932	103.01	2460	2490	2365	3190	1720	2455	2413.96	0.74	-5834	2555	2505	2480	2430	2405	2492	2417	372	735	1000	1520	5	1	37240693	905	-2.96	0.43	12	0.60	-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	0.97	N	004540	1000	372 억	274765	N	N	18	N	N
76	20240718	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-20	5	-0.81	518553700	214924	98.87	2460	2490	2365	3190	1720	2455	2412.73	0.74	-4567	2555	2505	2480	2430	2405	2492	2417	372	735	1000	1520	5	1	37240693	907	-2.97	0.43	12	0.58	-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	0.97	N	004540	1000	372 억	274765	N	N	18	N	N
77	20240718	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-10	5	-0.41	480554855	199328	91.69	2460	2490	2365	3190	1720	2455	2410.87	0.74	-3957	2555	2505	2480	2430	2405	2492	2417	372	735	1000	1520	5	1	37240693	911	-2.98	0.43	12	0.54	-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	0.97	N	004540	1000	372 억	274765	N	N	18	N	N
78	20240718	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-45	5	-1.83	443862195	184265	84.76	2460	2490	2365	3190	1720	2455	2408.83	0.74	-1021	2555	2505	2480	2430	2405	2492	2417	372	735	1000	1520	5	1	37240693	898	-2.94	0.43	12	0.49	-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	0.97	N	004540	1000	372 억	274765	N	N	18	N	N
79	20240718	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-25	5	-1.02	428372495	177855	81.81	2460	2490	2365	3190	1720	2455	2408.55	0.74	34	2555	2505	2480	2430	2405	2492	2417	372	735	1000	1520	5	1	37240693	905	-2.96	0.43	12	0.48	-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	0.97	N	004540	1000	372 억	274765	N	N	18	N	N
80	20240718	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-25	5	-1.02	265953375	110539	50.85	2460	2490	2365	3190	1720	2455	2405.97	0.74	-21765	2555	2505	2480	2430	2405	2492	2417	372	735	1000	1520	5	1	37240693	905	-2.96	0.43	12	0.30	-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	0.97	N	004540	1000	372 억	274765	N	N	18	N	N
81	20240718	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-45	5	-1.83	21876675	8987	4.13	2460	2490	2410	3190	1720	2455	2434.26	0.74	-2001	2555	2505	2480	2430	2405	2492	2417	372	735	1000	1520	5	1	37240693	898	-2.94	0.43	12	0.02	-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	0.97	N	004540	1000	372 억	274765	N	N	18	N	N
82	20240717	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	5	2	0.20	530518455	213062	166.77	2515	2530	2455	3185	1715	2450	2489.98	0.64	33809	2533	2491	2458	2416	2383	2475	2400	372	735	1000	1510	5	1	37240693	914	-2.99	0.44	12	0.57	-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	0.96	N	004540	1000	372 억	237498	N	N	18	N	N
83	20240717	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	25	2	1.02	506092005	203139	159.00	2515	2530	2455	3185	1715	2450	2491.36	0.64	32304	2533	2491	2458	2416	2383	2475	2400	372	735	1000	1510	5	1	37240693	922	-3.02	0.44	12	0.55	-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	0.96	N	004540	1000	372 억	237498	N	N	15	N	N
84	20240717	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	35	2	1.43	426519350	170923	133.79	2515	2530	2470	3185	1715	2450	2495.39	0.64	29699	2533	2491	2458	2416	2383	2475	2400	372	735	1000	1510	5	1	37240693	925	-3.03	0.44	12	0.46	-820.00	5628.00	3670	20240119	-32.29	1843	20231030	34.83	3670	-32.29	20240119	2110	17.77	20240424	3670	-32.29	20240119	1843	34.83	20231030	0.96	N	004540	1000	372 억	237498	N	N	15	N	N
85	20240717	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	40	2	1.63	318982225	127655	99.92	2515	2530	2470	3185	1715	2450	2498.78	0.64	8965	2533	2491	2458	2416	2383	2475	2400	372	735	1000	1510	5	1	37240693	927	-3.04	0.44	12	0.34	-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	0.96	N	004540	1000	372 억	237498	N	N	15	N	N
86	20240717	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	35	2	1.43	292115585	116855	91.47	2515	2530	2470	3185	1715	2450	2499.81	0.64	4586	2533	2491	2458	2416	2383	2475	2400	372	735	1000	1510	5	1	37240693	925	-3.03	0.44	12	0.31	-820.00	5628.00	3670	20240119	-32.29	1843	20231030	34.83	3670	-32.29	20240119	2110	17.77	20240424	3670	-32.29	20240119	1843	34.83	20231030	0.96	N	004540	1000	372 억	237498	N	N	15	N	N
87	20240717	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	50	2	2.04	277228545	110868	86.78	2515	2530	2470	3185	1715	2450	2500.53	0.64	4412	2533	2491	2458	2416	2383	2475	2400	372	735	1000	1510	5	1	37240693	931	-3.05	0.44	12	0.30	-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	0.96	N	004540	1000	372 억	237498	N	N	15	N	N
88	20240717	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	45	2	1.84	224222175	89526	70.07	2515	2530	2470	3185	1715	2450	2504.55	0.64	420	2533	2491	2458	2416	2383	2475	2400	372	735	1000	1510	5	1	37240693	929	-3.04	0.44	12	0.24	-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	0.96	N	004540	1000	372 억	237498	N	N	15	N	N
89	20240717	090147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	20	2	0.82	39529770	15840	12.40	2515	2515	2470	3185	1715	2450	2495.57	0.64	-6433	2533	2491	2458	2416	2383	2475	2400	372	735	1000	1510	5	1	37240693	920	-3.01	0.44	12	0.04	-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	0.96	N	004540	1000	372 억	237498	N	N	15	N	N
90	20240716	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-45	5	-1.80	309328720	126411	129.29	2495	2500	2425	3240	1750	2495	2447.01	0.73	-44529	2548	2521	2478	2451	2408	2535	2465	372	745	1000	1540	5	1	37240693	912	-2.99	0.44	12	0.34	-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	0.97	N	004540	1000	372 억	273479	N	N	15	N	N
91	20240716	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-55	5	-2.20	295367135	120694	123.45	2495	2500	2425	3240	1750	2495	2447.24	0.73	-43477	2548	2521	2478	2451	2408	2535	2465	372	745	1000	1540	5	1	37240693	909	-2.98	0.43	12	0.32	-820.00	5628.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2110	15.64	20240424	3670	-33.51	20240119	1843	32.39	20231030	0.97	N	004540	1000	372 억	273479	N	N	10	N	N
92	20240716	140200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-50	5	-2.00	251287795	102643	104.98	2495	2500	2425	3240	1750	2495	2448.17	0.73	-34128	2548	2521	2478	2451	2408	2535	2465	372	745	1000	1540	5	1	37240693	911	-2.98	0.43	12	0.28	-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	0.97	N	004540	1000	372 억	273479	N	N	10	N	N
93	20240716	130159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-45	5	-1.80	222977245	91061	93.14	2495	2500	2425	3240	1750	2495	2448.66	0.73	-31595	2548	2521	2478	2451	2408	2535	2465	372	745	1000	1540	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	0.97	N	004540	1000	372 억	273479	N	N	10	N	N
94	20240716	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-50	5	-2.00	195797135	79958	81.78	2495	2500	2425	3240	1750	2495	2448.75	0.73	-27503	2548	2521	2478	2451	2408	2535	2465	372	745	1000	1540	5	1	37240693	911	-2.98	0.43	12	0.21	-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	0.97	N	004540	1000	372 억	273479	N	N	10	N	N
95	20240716	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-60	5	-2.40	181222480	73994	75.68	2495	2500	2425	3240	1750	2495	2449.15	0.73	-25594	2548	2521	2478	2451	2408	2535	2465	372	745	1000	1540	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	0.97	N	004540	1000	372 억	273479	N	N	10	N	N
96	20240716	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-55	5	-2.20	137069810	55856	57.13	2495	2500	2430	3240	1750	2495	2453.99	0.73	-21555	2548	2521	2478	2451	2408	2535	2465	372	745	1000	1540	5	1	37240693	909	-2.98	0.43	12	0.15	-820.00	5628.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2110	15.64	20240424	3670	-33.51	20240119	1843	32.39	20231030	0.97	N	004540	1000	372 억	273479	N	N	10	N	N
97	20240716	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	5	2	0.20	11909220	4784	4.89	2495	2500	2475	3240	1750	2495	2489.39	0.73	-1029	2548	2521	2478	2451	2408	2535	2465	372	745	1000	1540	5	1	37240693	931	-3.05	0.44	12	0.01	-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	0.97	N	004540	1000	372 억	273479	N	N	10	N	N
98	20240715	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	25	2	1.01	239234770	97140	90.62	2460	2505	2435	3210	1730	2470	2462.72	0.72	4224	2536	2502	2471	2437	2406	2502	2437	372	740	1000	1530	5	1	37240693	929	-3.04	0.44	12	0.26	-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	0.96	N	004540	1000	372 억	269124	N	N	10	N	N
99	20240715	150157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	217766885	88491	82.55	2460	2505	2435	3210	1730	2470	2460.89	0.72	3177	2536	2502	2471	2437	2406	2502	2437	372	740	1000	1530	5	1	37240693	920	-3.01	0.44	12	0.24	-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	0.96	N	004540	1000	372 억	269124	N	N	9	N	N
100	20240715	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	197682130	80383	74.99	2460	2505	2435	3210	1730	2470	2459.25	0.72	3120	2536	2502	2471	2437	2406	2502	2437	372	740	1000	1530	5	1	37240693	920	-3.01	0.44	12	0.22	-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	0.96	N	004540	1000	372 억	269124	N	N	9	N	N
101	20240715	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	15	2	0.61	187528385	76283	71.16	2460	2505	2435	3210	1730	2470	2458.32	0.72	3141	2536	2502	2471	2437	2406	2502	2437	372	740	1000	1530	5	1	37240693	925	-3.03	0.44	12	0.20	-820.00	5628.00	3670	20240119	-32.29	1843	20231030	34.83	3670	-32.29	20240119	2110	17.77	20240424	3670	-32.29	20240119	1843	34.83	20231030	0.96	N	004540	1000	372 억	269124	N	N	9	N	N
102	20240715	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	-5	5	-0.20	129579835	52934	49.38	2460	2485	2435	3210	1730	2470	2447.95	0.72	2389	2536	2502	2471	2437	2406	2502	2437	372	740	1000	1530	5	1	37240693	918	-3.01	0.44	12	0.14	-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	0.96	N	004540	1000	372 억	269124	N	N	9	N	N
103	20240715	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-25	5	-1.01	104045315	42507	39.65	2460	2485	2435	3210	1730	2470	2447.72	0.72	-2446	2536	2502	2471	2437	2406	2502	2437	372	740	1000	1530	5	1	37240693	911	-2.98	0.43	12	0.11	-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	0.96	N	004540	1000	372 억	269124	N	N	9	N	N
104	20240715	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-20	5	-0.81	54646190	22296	20.80	2460	2485	2440	3210	1730	2470	2450.94	0.72	201	2536	2502	2471	2437	2406	2502	2437	372	740	1000	1530	5	1	37240693	912	-2.99	0.44	12	0.06	-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	0.96	N	004540	1000	372 억	269124	N	N	9	N	N
105	20240715	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-10	5	-0.40	2935355	1193	1.11	2460	2465	2460	3210	1730	2470	2460.48	0.72	188	2536	2502	2471	2437	2406	2502	2437	372	740	1000	1530	5	1	37240693	916	-3.00	0.44	12	0.00	-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	0.96	N	004540	1000	372 억	269124	N	N	9	N	N
106	20240712	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	263595000	106880	30.55	2470	2505	2440	3210	1730	2470	2466.25	0.73	2130	2590	2530	2480	2420	2370	2505	2395	372	740	1000	1530	5	1	37240693	920	-3.01	0.44	12	0.29	-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	0.92	N	004540	1000	372 억	270493	N	N	9	N	N
107	20240712	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-10	5	-0.40	247228640	100229	28.65	2470	2505	2440	3210	1730	2470	2466.62	0.73	187	2590	2530	2480	2420	2370	2505	2395	372	740	1000	1530	5	1	37240693	916	-3.00	0.44	12	0.27	-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	0.92	N	004540	1000	372 억	270493	N	N	65	N	N
108	20240712	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-20	5	-0.81	238327425	96602	27.61	2470	2505	2440	3210	1730	2470	2467.09	0.73	-430	2590	2530	2480	2420	2370	2505	2395	372	740	1000	1530	5	1	37240693	912	-2.99	0.44	12	0.26	-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	0.92	N	004540	1000	372 억	270493	N	N	65	N	N
109	20240712	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	-5	5	-0.20	224522905	90969	26.00	2470	2505	2440	3210	1730	2470	2468.12	0.73	-3	2590	2530	2480	2420	2370	2505	2395	372	740	1000	1530	5	1	37240693	918	-3.01	0.44	12	0.24	-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	0.92	N	004540	1000	372 억	270493	N	N	65	N	N
110	20240712	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-10	5	-0.40	194829650	78842	22.53	2470	2505	2450	3210	1730	2470	2471.15	0.73	454	2590	2530	2480	2420	2370	2505	2395	372	740	1000	1530	5	1	37240693	916	-3.00	0.44	12	0.21	-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	0.92	N	004540	1000	372 억	270493	N	N	65	N	N
111	20240712	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	25	2	1.01	142678705	57761	16.51	2470	2505	2450	3210	1730	2470	2470.16	0.73	-2610	2590	2530	2480	2420	2370	2505	2395	372	740	1000	1530	5	1	37240693	929	-3.04	0.44	12	0.16	-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	0.92	N	004540	1000	372 억	270493	N	N	65	N	N
112	20240712	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	80463435	32521	9.30	2470	2505	2450	3210	1730	2470	2474.26	0.73	-4970	2590	2530	2480	2420	2370	2505	2395	372	740	1000	1530	5	1	37240693	920	-3.01	0.44	12	0.09	-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	0.92	N	004540	1000	372 억	270493	N	N	65	N	N
113	20240712	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-20	5	-0.81	10725280	4365	1.25	2470	2470	2450	3210	1730	2470	2455.63	0.73	824	2590	2530	2480	2420	2370	2505	2395	372	740	1000	1530	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	0.92	N	004540	1000	372 억	270493	N	N	65	N	N
114	20240711	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-70	5	-2.76	853808445	344604	119.12	2540	2540	2430	3300	1780	2540	2478.16	0.60	37019	2646	2592	2501	2447	2356	2620	2475	372	760	1000	1570	5	1	37240693	920	-3.01	0.44	12	0.93	-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	0.92	N	004540	1000	372 억	224160	N	N	65	N	N
115	20240711	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-50	5	-1.97	750598460	302875	104.69	2540	2540	2430	3300	1780	2540	2478.25	0.60	33682	2646	2592	2501	2447	2356	2620	2475	372	760	1000	1570	5	1	37240693	927	-3.04	0.44	12	0.81	-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	0.92	N	004540	1000	372 억	224160	N	N	30	N	N
116	20240711	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-65	5	-2.56	720335005	290698	100.48	2540	2540	2430	3300	1780	2540	2477.95	0.60	35682	2646	2592	2501	2447	2356	2620	2475	372	760	1000	1570	5	1	37240693	922	-3.02	0.44	12	0.78	-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	0.92	N	004540	1000	372 억	224160	N	N	30	N	N
117	20240711	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-50	5	-1.97	698243530	281803	97.41	2540	2540	2430	3300	1780	2540	2477.77	0.60	36086	2646	2592	2501	2447	2356	2620	2475	372	760	1000	1570	5	1	37240693	927	-3.04	0.44	12	0.76	-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	0.92	N	004540	1000	372 억	224160	N	N	30	N	N
118	20240711	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-60	5	-2.36	679856280	274416	94.86	2540	2540	2430	3300	1780	2540	2477.47	0.60	35832	2646	2592	2501	2447	2356	2620	2475	372	760	1000	1570	5	1	37240693	924	-3.02	0.44	12	0.74	-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	0.92	N	004540	1000	372 억	224160	N	N	30	N	N
119	20240711	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-70	5	-2.76	644038210	259939	89.85	2540	2540	2430	3300	1780	2540	2477.65	0.60	35722	2646	2592	2501	2447	2356	2620	2475	372	760	1000	1570	5	1	37240693	920	-3.01	0.44	12	0.70	-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	0.92	N	004540	1000	372 억	224160	N	N	30	N	N
120	20240711	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-25	5	-0.98	199261820	79505	27.48	2540	2540	2495	3300	1780	2540	2506.28	0.60	-9149	2646	2592	2501	2447	2356	2620	2475	372	760	1000	1570	5	1	37240693	937	-3.07	0.45	12	0.21	-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	0.92	N	004540	1000	372 억	224160	N	N	30	N	N
121	20240711	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-20	5	-0.79	13255890	5225	1.81	2540	2540	2520	3300	1780	2540	2537.01	0.60	-2294	2646	2592	2501	2447	2356	2620	2475	372	760	1000	1570	5	1	37240693	938	-3.07	0.45	12	0.01	-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	0.92	N	004540	1000	372 억	224160	N	N	30	N	N
122	20240710	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	95	2	3.89	713550610	284906	374.14	2445	2555	2410	3175	1715	2445	2504.48	0.62	-1957	2498	2471	2438	2411	2378	2485	2425	372	730	1000	1510	5	1	37240693	946	-3.10	0.45	12	0.77	-820.00	5628.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2110	20.38	20240424	3670	-30.79	20240119	1843	37.82	20231030	0.93	N	004540	1000	372 억	231587	N	N	30	N	N
123	20240710	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	90	2	3.68	645780320	258118	338.96	2445	2555	2410	3175	1715	2445	2501.88	0.62	-919	2498	2471	2438	2411	2378	2485	2425	372	730	1000	1510	5	1	37240693	944	-3.09	0.45	12	0.69	-820.00	5628.00	3670	20240119	-30.93	1843	20231030	37.55	3670	-30.93	20240119	2110	20.14	20240424	3670	-30.93	20240119	1843	37.55	20231030	0.93	N	004540	1000	372 억	231587	N	N	32	N	N
124	20240710	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	95	2	3.89	473039835	190010	249.52	2445	2545	2410	3175	1715	2445	2489.55	0.62	5534	2498	2471	2438	2411	2378	2485	2425	372	730	1000	1510	5	1	37240693	946	-3.10	0.45	12	0.51	-820.00	5628.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2110	20.38	20240424	3670	-30.79	20240119	1843	37.82	20231030	0.93	N	004540	1000	372 억	231587	N	N	32	N	N
125	20240710	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	55	2	2.25	266861270	108110	141.97	2445	2505	2410	3175	1715	2445	2468.42	0.62	-2543	2498	2471	2438	2411	2378	2485	2425	372	730	1000	1510	5	1	37240693	931	-3.05	0.44	12	0.29	-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	0.93	N	004540	1000	372 억	231587	N	N	32	N	N
126	20240710	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2465	20	2	0.82	134772135	54948	72.16	2445	2480	2410	3175	1715	2445	2452.72	0.62	-11165	2498	2471	2438	2411	2378	2485	2425	372	730	1000	1510	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	0.93	N	004540	1000	372 억	231587	N	N	32	N	N
127	20240710	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	30	2	1.23	96786025	39564	51.96	2445	2475	2410	3175	1715	2445	2446.32	0.62	-6899	2498	2471	2438	2411	2378	2485	2425	372	730	1000	1510	5	1	37240693	922	-3.02	0.44	12	0.11	-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	0.93	N	004540	1000	372 억	231587	N	N	32	N	N
128	20240710	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-10	5	-0.41	46971185	19312	25.36	2445	2455	2410	3175	1715	2445	2432.23	0.62	-3957	2498	2471	2438	2411	2378	2485	2425	372	730	1000	1510	5	1	37240693	907	-2.97	0.43	12	0.05	-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	0.93	N	004540	1000	372 억	231587	N	N	32	N	N
129	20240710	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	5	2	0.20	11117250	4570	6.00	2445	2450	2410	3175	1715	2445	2432.66	0.62	-679	2498	2471	2438	2411	2378	2485	2425	372	730	1000	1510	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	0.93	N	004540	1000	372 억	231587	N	N	32	N	N
130	20240709	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	15	2	0.62	179919450	73670	51.71	2405	2465	2405	3155	1705	2430	2442.23	0.61	3168	2476	2452	2421	2397	2366	2465	2410	372	725	1000	1500	5	1	37240693	911	-2.98	0.43	12	0.20	-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	0.95	N	004540	1000	372 억	225772	N	N	32	N	N
131	20240709	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	15	2	0.62	153247170	62748	44.05	2405	2465	2405	3155	1705	2430	2442.26	0.61	2760	2476	2452	2421	2397	2366	2465	2410	372	725	1000	1500	5	1	37240693	911	-2.98	0.43	12	0.17	-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	0.95	N	004540	1000	372 억	225772	N	N	38	N	N
132	20240709	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	15	2	0.62	138675770	56789	39.86	2405	2465	2405	3155	1705	2430	2441.95	0.61	2976	2476	2452	2421	2397	2366	2465	2410	372	725	1000	1500	5	1	37240693	911	-2.98	0.43	12	0.15	-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	0.95	N	004540	1000	372 억	225772	N	N	38	N	N
133	20240709	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	10	2	0.41	120901170	49486	34.74	2405	2465	2405	3155	1705	2430	2443.14	0.61	1613	2476	2452	2421	2397	2366	2465	2410	372	725	1000	1500	5	1	37240693	909	-2.98	0.43	12	0.13	-820.00	5628.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2110	15.64	20240424	3670	-33.51	20240119	1843	32.39	20231030	0.95	N	004540	1000	372 억	225772	N	N	38	N	N
134	20240709	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	15	2	0.62	103277525	42253	29.66	2405	2465	2405	3155	1705	2430	2444.26	0.61	1920	2476	2452	2421	2397	2366	2465	2410	372	725	1000	1500	5	1	37240693	911	-2.98	0.43	12	0.11	-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	0.95	N	004540	1000	372 억	225772	N	N	38	N	N
135	20240709	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	15	2	0.62	76743180	31376	22.02	2405	2465	2405	3155	1705	2430	2445.92	0.61	3021	2476	2452	2421	2397	2366	2465	2410	372	725	1000	1500	5	1	37240693	911	-2.98	0.43	12	0.08	-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	0.95	N	004540	1000	372 억	225772	N	N	38	N	N
136	20240709	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	25	2	1.03	44785190	18339	12.87	2405	2460	2405	3155	1705	2430	2442.07	0.61	3094	2476	2452	2421	2397	2366	2465	2410	372	725	1000	1500	5	1	37240693	914	-2.99	0.44	12	0.05	-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	0.95	N	004540	1000	372 억	225772	N	N	38	N	N
137	20240709	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	15	2	0.62	10723760	4428	3.11	2405	2445	2405	3155	1705	2430	2421.81	0.61	2148	2476	2452	2421	2397	2366	2465	2410	372	725	1000	1500	5	1	37240693	911	-2.98	0.43	12	0.01	-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	0.95	N	004540	1000	372 억	225772	N	N	38	N	N
138	20240708	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	30	2	1.25	312043210	128978	50.88	2405	2445	2390	3120	1680	2400	2419.34	0.48	40868	2533	2466	2418	2351	2303	2442	2327	372	720	1000	1480	5	1	37240693	905	-2.96	0.43	12	0.35	-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	1.01	N	004540	1000	372 억	179141	N	N	38	N	N
139	20240708	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	35	2	1.46	260173335	107628	42.46	2405	2445	2390	3120	1680	2400	2417.34	0.48	34082	2533	2466	2418	2351	2303	2442	2327	372	720	1000	1480	5	1	37240693	907	-2.97	0.43	12	0.29	-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	1.01	N	004540	1000	372 억	179141	N	N	39	N	N
140	20240708	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	35	2	1.46	242858630	100512	39.65	2405	2445	2390	3120	1680	2400	2416.22	0.48	33415	2533	2466	2418	2351	2303	2442	2327	372	720	1000	1480	5	1	37240693	907	-2.97	0.43	12	0.27	-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	1.01	N	004540	1000	372 억	179141	N	N	39	N	N
141	20240708	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	30	2	1.25	212869435	88158	34.78	2405	2445	2390	3120	1680	2400	2414.64	0.48	31014	2533	2466	2418	2351	2303	2442	2327	372	720	1000	1480	5	1	37240693	905	-2.96	0.43	12	0.24	-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	1.01	N	004540	1000	372 억	179141	N	N	39	N	N
142	20240708	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	20	2	0.83	198134665	82096	32.39	2405	2445	2390	3120	1680	2400	2413.45	0.48	31001	2533	2466	2418	2351	2303	2442	2327	372	720	1000	1480	5	1	37240693	901	-2.95	0.43	12	0.22	-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	1.01	N	004540	1000	372 억	179141	N	N	39	N	N
143	20240708	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	10	2	0.42	162938760	67570	26.66	2405	2440	2390	3120	1680	2400	2411.41	0.48	23327	2533	2466	2418	2351	2303	2442	2327	372	720	1000	1480	5	1	37240693	898	-2.94	0.43	12	0.18	-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	1.01	N	004540	1000	372 억	179141	N	N	39	N	N
144	20240708	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	20	2	0.83	126759230	52601	20.75	2405	2440	2390	3120	1680	2400	2409.83	0.48	17518	2533	2466	2418	2351	2303	2442	2327	372	720	1000	1480	5	1	37240693	901	-2.95	0.43	12	0.14	-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	1.01	N	004540	1000	372 억	179141	N	N	39	N	N
145	20240708	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	5	2	0.21	3571425	1485	0.59	2405	2410	2405	3120	1680	2400	2405.00	0.48	62	2533	2466	2418	2351	2303	2442	2327	372	720	1000	1480	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	1.01	N	004540	1000	372 억	179141	N	N	39	N	N
146	20240705	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	-70	5	-2.83	611643905	252736	128.35	2470	2485	2370	3210	1730	2470	2420.11	0.52	-10343	2530	2500	2465	2435	2400	2515	2450	372	740	1000	1530	5	1	37240693	894	-2.93	0.43	12	0.68	-820.00	5628.00	3670	20240119	-34.60	1843	20231030	30.22	3670	-34.60	20240119	2110	13.74	20240424	3670	-34.60	20240119	1843	30.22	20231030	1.03	N	004540	1000	372 억	193480	N	N	39	N	N
147	20240705	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	-70	5	-2.83	501800125	206740	104.99	2470	2485	2370	3210	1730	2470	2427.20	0.52	-20264	2530	2500	2465	2435	2400	2515	2450	372	740	1000	1530	5	1	37240693	894	-2.93	0.43	12	0.56	-820.00	5628.00	3670	20240119	-34.60	1843	20231030	30.22	3670	-34.60	20240119	2110	13.74	20240424	3670	-34.60	20240119	1843	30.22	20231030	1.03	N	004540	1000	372 억	193480	N	N	35	N	N
148	20240705	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-30	5	-1.21	285156765	116559	59.19	2470	2485	2420	3210	1730	2470	2446.46	0.52	-16056	2530	2500	2465	2435	2400	2515	2450	372	740	1000	1530	5	1	37240693	909	-2.98	0.43	12	0.31	-820.00	5628.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2110	15.64	20240424	3670	-33.51	20240119	1843	32.39	20231030	1.03	N	004540	1000	372 억	193480	N	N	35	N	N
149	20240705	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-45	5	-1.82	263252170	107582	54.64	2470	2485	2420	3210	1730	2470	2446.99	0.52	-13485	2530	2500	2465	2435	2400	2515	2450	372	740	1000	1530	5	1	37240693	903	-2.96	0.43	12	0.29	-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	1.03	N	004540	1000	372 억	193480	N	N	35	N	N
150	20240705	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-10	5	-0.40	145285215	59183	30.06	2470	2485	2435	3210	1730	2470	2454.85	0.52	-7633	2530	2500	2465	2435	2400	2515	2450	372	740	1000	1530	5	1	37240693	916	-3.00	0.44	12	0.16	-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	1.03	N	004540	1000	372 억	193480	N	N	35	N	N
151	20240705	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-15	5	-0.61	115096255	46894	23.82	2470	2485	2435	3210	1730	2470	2454.39	0.52	-4491	2530	2500	2465	2435	2400	2515	2450	372	740	1000	1530	5	1	37240693	914	-2.99	0.44	12	0.13	-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	1.03	N	004540	1000	372 억	193480	N	N	35	N	N
152	20240705	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-10	5	-0.40	79916775	32606	16.56	2470	2470	2435	3210	1730	2470	2450.98	0.52	4051	2530	2500	2465	2435	2400	2515	2450	372	740	1000	1530	5	1	37240693	916	-3.00	0.44	12	0.09	-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	1.03	N	004540	1000	372 억	193480	N	N	35	N	N
153	20240705	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	8054395	3272	1.66	2470	2470	2445	3210	1730	2470	2461.61	0.52	27	2530	2500	2465	2435	2400	2515	2450	372	740	1000	1530	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	1.03	N	004540	1000	372 억	193480	N	N	35	N	N
154	20240704	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	35	2	1.44	479655070	195588	60.82	2435	2495	2430	3165	1705	2435	2452.41	0.52	942	2551	2492	2456	2397	2361	2475	2380	372	730	1000	1500	5	1	37240693	920	-3.01	0.44	12	0.53	-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	1.02	N	004540	1000	372 억	193646	N	N	35	N	N
155	20240704	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	40	2	1.64	397829540	162594	50.56	2435	2480	2430	3165	1705	2435	2446.80	0.52	9208	2551	2492	2456	2397	2361	2475	2380	372	730	1000	1500	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	1.02	N	004540	1000	372 억	193646	N	N	36	N	N
156	20240704	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	15	2	0.62	340257115	139162	43.27	2435	2470	2430	3165	1705	2435	2445.07	0.52	2763	2551	2492	2456	2397	2361	2475	2380	372	730	1000	1500	5	1	37240693	912	-2.99	0.44	12	0.37	-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	1.02	N	004540	1000	372 억	193646	N	N	36	N	N
157	20240704	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	15	2	0.62	304381115	124490	38.71	2435	2470	2430	3165	1705	2435	2445.06	0.52	2522	2551	2492	2456	2397	2361	2475	2380	372	730	1000	1500	5	1	37240693	912	-2.99	0.44	12	0.33	-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	1.02	N	004540	1000	372 억	193646	N	N	36	N	N
158	20240704	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	5	2	0.21	291114500	119065	37.03	2435	2470	2430	3165	1705	2435	2445.04	0.52	2522	2551	2492	2456	2397	2361	2475	2380	372	730	1000	1500	5	1	37240693	909	-2.98	0.43	12	0.32	-820.00	5628.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2110	15.64	20240424	3670	-33.51	20240119	1843	32.39	20231030	1.02	N	004540	1000	372 억	193646	N	N	36	N	N
159	20240704	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	5	2	0.21	203728040	83309	25.91	2435	2470	2430	3165	1705	2435	2445.50	0.52	5044	2551	2492	2456	2397	2361	2475	2380	372	730	1000	1500	5	1	37240693	909	-2.98	0.43	12	0.22	-820.00	5628.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2110	15.64	20240424	3670	-33.51	20240119	1843	32.39	20231030	1.02	N	004540	1000	372 억	193646	N	N	36	N	N
160	20240704	100154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	25	2	1.03	134244240	54907	17.07	2435	2470	2430	3165	1705	2435	2445.01	0.52	12631	2551	2492	2456	2397	2361	2475	2380	372	730	1000	1500	5	1	37240693	916	-3.00	0.44	12	0.15	-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	1.02	N	004540	1000	372 억	193646	N	N	36	N	N
161	20240704	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	10	2	0.41	2846525	1169	0.36	2435	2445	2435	3165	1705	2435	2435.01	0.52	0	2551	2492	2456	2397	2361	2475	2380	372	730	1000	1500	5	1	37240693	911	-2.98	0.43	12	0.00	-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	1.02	N	004540	1000	372 억	193646	N	N	36	N	N
162	20240703	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-80	5	-3.18	778780880	317385	69.45	2510	2515	2420	3265	1765	2515	2453.75	0.44	35303	2645	2580	2520	2455	2395	2550	2425	372	750	1000	1550	5	1	37240693	907	-2.97	0.43	12	0.85	-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	1.06	N	004540	1000	372 억	163320	N	N	36	N	N
163	20240703	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-55	5	-2.19	681639440	277548	60.73	2510	2515	2420	3265	1765	2515	2455.93	0.44	24347	2645	2580	2520	2455	2395	2550	2425	372	750	1000	1550	5	1	37240693	916	-3.00	0.44	12	0.75	-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	1.06	N	004540	1000	372 억	163320	N	N	43	N	N
164	20240703	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-70	5	-2.78	578229430	235242	51.47	2510	2515	2420	3265	1765	2515	2458.02	0.44	15029	2645	2580	2520	2455	2395	2550	2425	372	750	1000	1550	5	1	37240693	911	-2.98	0.43	12	0.63	-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	1.06	N	004540	1000	372 억	163320	N	N	43	N	N
165	20240703	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-60	5	-2.39	552272975	224636	49.15	2510	2515	2420	3265	1765	2515	2458.52	0.44	15482	2645	2580	2520	2455	2395	2550	2425	372	750	1000	1550	5	1	37240693	914	-2.99	0.44	12	0.60	-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	1.06	N	004540	1000	372 억	163320	N	N	43	N	N
166	20240703	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-55	5	-2.19	532781130	216702	47.42	2510	2515	2420	3265	1765	2515	2458.59	0.44	16933	2645	2580	2520	2455	2395	2550	2425	372	750	1000	1550	5	1	37240693	916	-3.00	0.44	12	0.58	-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	1.06	N	004540	1000	372 억	163320	N	N	43	N	N
167	20240703	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-75	5	-2.98	475539000	193281	42.29	2510	2515	2420	3265	1765	2515	2460.35	0.44	8659	2645	2580	2520	2455	2395	2550	2425	372	750	1000	1550	5	1	37240693	909	-2.98	0.43	12	0.52	-820.00	5628.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2110	15.64	20240424	3670	-33.51	20240119	1843	32.39	20231030	1.06	N	004540	1000	372 억	163320	N	N	43	N	N
168	20240703	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-55	5	-2.19	314517590	127081	27.81	2510	2515	2450	3265	1765	2515	2474.94	0.44	-3854	2645	2580	2520	2455	2395	2550	2425	372	750	1000	1550	5	1	37240693	916	-3.00	0.44	12	0.34	-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	1.06	N	004540	1000	372 억	163320	N	N	43	N	N
169	20240703	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	0	3	0.00	3558955	1420	0.31	2510	2515	2505	3265	1765	2515	2506.31	0.44	0	2645	2580	2520	2455	2395	2550	2425	372	750	1000	1550	5	1	37240693	937	-3.07	0.45	12	0.00	-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	1.06	N	004540	1000	372 억	163320	N	N	43	N	N
170	20240702	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-60	5	-2.33	1114177265	445289	55.03	2585	2585	2460	3345	1805	2575	2502.14	0.20	83389	2788	2681	2623	2516	2458	2652	2487	372	770	1000	1590	5	1	37240693	937	-3.07	0.45	12	1.20	-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	1.08	N	004540	1000	372 억	72859	N	N	43	N	N
171	20240702	150154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-60	5	-2.33	1043219650	417013	51.54	2585	2585	2460	3345	1805	2575	2501.65	0.20	74481	2788	2681	2623	2516	2458	2652	2487	372	770	1000	1590	5	1	37240693	937	-3.07	0.45	12	1.12	-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	1.08	N	004540	1000	372 억	72859	N	N	48	N	N
172	20240702	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-70	5	-2.72	927358965	370782	45.82	2585	2585	2460	3345	1805	2575	2501.09	0.20	51539	2788	2681	2623	2516	2458	2652	2487	372	770	1000	1590	5	1	37240693	933	-3.05	0.45	12	1.00	-820.00	5628.00	3670	20240119	-31.74	1843	20231030	35.92	3670	-31.74	20240119	2110	18.72	20240424	3670	-31.74	20240119	1843	35.92	20231030	1.08	N	004540	1000	372 억	72859	N	N	48	N	N
173	20240702	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-85	5	-3.30	903653520	361305	44.65	2585	2585	2460	3345	1805	2575	2501.08	0.20	50484	2788	2681	2623	2516	2458	2652	2487	372	770	1000	1590	5	1	37240693	927	-3.04	0.44	12	0.97	-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	1.08	N	004540	1000	372 억	72859	N	N	48	N	N
174	20240702	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-70	5	-2.72	853358705	341184	42.16	2585	2585	2460	3345	1805	2575	2501.17	0.20	42671	2788	2681	2623	2516	2458	2652	2487	372	770	1000	1590	5	1	37240693	933	-3.05	0.45	12	0.92	-820.00	5628.00	3670	20240119	-31.74	1843	20231030	35.92	3670	-31.74	20240119	2110	18.72	20240424	3670	-31.74	20240119	1843	35.92	20231030	1.08	N	004540	1000	372 억	72859	N	N	48	N	N
175	20240702	110154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-75	5	-2.91	791448440	316382	39.10	2585	2585	2460	3345	1805	2575	2501.56	0.20	37681	2788	2681	2623	2516	2458	2652	2487	372	770	1000	1590	5	1	37240693	931	-3.05	0.44	12	0.85	-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	1.08	N	004540	1000	372 억	72859	N	N	48	N	N
176	20240702	100154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-95	5	-3.69	621861865	248523	30.71	2585	2585	2460	3345	1805	2575	2502.23	0.20	22991	2788	2681	2623	2516	2458	2652	2487	372	770	1000	1590	5	1	37240693	924	-3.02	0.44	12	0.67	-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	1.08	N	004540	1000	372 억	72859	N	N	48	N	N
177	20240702	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-25	5	-0.97	65393970	25470	3.15	2585	2585	2550	3345	1805	2575	2567.49	0.20	-13764	2788	2681	2623	2516	2458	2652	2487	372	770	1000	1590	5	1	37240693	950	-3.11	0.45	12	0.07	-820.00	5628.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2110	20.85	20240424	3670	-30.52	20240119	1843	38.36	20231030	1.08	N	004540	1000	372 억	72859	N	N	48	N	N
178	20240701	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-15	5	-0.58	2125082415	804366	232.92	2620	2730	2565	3365	1815	2590	2642.14	0.22	-16363	2693	2641	2588	2536	2483	2667	2562	372	775	1000	1600	5	1	37240693	959	-3.14	0.46	12	2.16	-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	1.07	N	004540	1000	372 억	81255	N	N	48	N	N
179	20240701	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	0	3	0.00	2042684635	772447	223.68	2620	2730	2565	3365	1815	2590	2644.50	0.22	-8949	2693	2641	2588	2536	2483	2667	2562	372	775	1000	1600	5	1	37240693	965	-3.16	0.46	12	2.07	-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	1.07	N	004540	1000	372 억	81255	N	N	39	N	N
180	20240701	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	10	2	0.39	1961019965	740977	214.57	2620	2730	2565	3365	1815	2590	2646.60	0.22	-4183	2693	2641	2588	2536	2483	2667	2562	372	775	1000	1600	5	1	37240693	968	-3.17	0.46	12	1.99	-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	1.07	N	004540	1000	372 억	81255	N	N	39	N	N
181	20240701	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	15	2	0.58	1759012820	662797	191.93	2620	2730	2580	3365	1815	2590	2654.01	0.22	-9767	2693	2641	2588	2536	2483	2667	2562	372	775	1000	1600	5	1	37240693	970	-3.18	0.46	12	1.78	-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	1.07	N	004540	1000	372 억	81255	N	N	39	N	N
182	20240701	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	25	2	0.97	1625412285	611388	177.04	2620	2730	2600	3365	1815	2590	2658.66	0.22	6684	2693	2641	2588	2536	2483	2667	2562	372	775	1000	1600	5	1	37240693	974	-3.19	0.46	12	1.64	-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	1.07	N	004540	1000	372 억	81255	N	N	39	N	N
183	20240701	110154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	40	2	1.54	1392731285	523244	151.52	2620	2730	2600	3365	1815	2590	2661.85	0.22	16330	2693	2641	2588	2536	2483	2667	2562	372	775	1000	1600	5	1	37240693	979	-3.21	0.47	12	1.41	-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	1.07	N	004540	1000	372 억	81255	N	N	39	N	N
184	20240701	100154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2655	65	2	2.51	1216640420	456635	132.23	2620	2730	2600	3365	1815	2590	2664.51	0.22	18753	2693	2641	2588	2536	2483	2667	2562	372	775	1000	1600	5	1	37240693	989	-3.24	0.47	12	1.23	-820.00	5628.00	3670	20240119	-27.66	1843	20231030	44.06	3670	-27.66	20240119	2110	25.83	20240424	3670	-27.66	20240119	1843	44.06	20231030	1.07	N	004540	1000	372 억	81255	N	N	39	N	N
185	20240701	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	50	2	1.93	52011230	19791	5.73	2620	2650	2600	3365	1815	2590	2629.81	0.22	5823	2693	2641	2588	2536	2483	2667	2562	372	775	1000	1600	5	1	37240693	983	-3.22	0.47	12	0.05	-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	1.07	N	004540	1000	372 억	81255	N	N	39	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History