2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,-15,5,-0.74,205275228,102449,116.97,2010,2020,1996,2615,1415,2015,2003.72,2.01,0,-32706,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,832,24.10,0.20,12,0.25,83.00,9962.00,2450,20240201,-18.37,1955,20241113,2.30,2450,-18.37,20240201,1955,2.30,20241113,2450,-18.37,20240201,1955,2.30,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N
|
|
|
|
|
20241129,150250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2005,-10,5,-0.50,191238795,95433,108.96,2010,2020,1996,2615,1415,2015,2003.91,2.01,0,-32657,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,834,24.16,0.20,12,0.23,83.00,9962.00,2450,20240201,-18.16,1955,20241113,2.56,2450,-18.16,20240201,1955,2.56,20241113,2450,-18.16,20240201,1955,2.56,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N
|
|
|
|
|
20241129,140249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,181254520,90451,103.27,2010,2020,1996,2615,1415,2015,2003.90,2.01,0,-32655,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.22,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N
|
|
|
|
|
20241129,130249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,171248070,85466,97.58,2010,2020,1996,2615,1415,2015,2003.70,2.01,0,-32654,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.21,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N
|
|
|
|
|
20241129,120252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,146495418,73101,83.46,2010,2020,1996,2615,1415,2015,2004.01,2.01,0,-32654,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,838,24.28,0.20,12,0.18,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N
|
|
|
|
|
20241129,110250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,129999573,64905,74.11,2010,2015,1996,2615,1415,2015,2002.92,2.01,0,-30401,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.16,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N
|
|
|
|
|
20241129,100251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,113804253,56842,64.90,2010,2015,1996,2615,1415,2015,2002.12,2.01,0,-29966,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.14,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N
|
|
|
|
|
20241129,090251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,-5,5,-0.25,1081855,537,0.61,2010,2015,2010,2615,1415,2015,2014.63,2.01,0,-178,2041,2027,2016,2002,1991,2027,2002,1040,600,2500,1490,5,1,41609310,836,24.22,0.20,12,0.00,83.00,9962.00,2450,20240201,-17.96,1955,20241113,2.81,2450,-17.96,20240201,1955,2.81,20241113,2450,-17.96,20240201,1955,2.81,20241113,1.05,N,009200,2500,1040 억,,834609,N,N,4,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,175154655,87004,127.16,2015,2030,2005,2615,1415,2015,2013.18,1.94,0,27167,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,838,24.28,0.20,12,0.21,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,4,N,00,N
|
|
|
|
|
20241128,150254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,173041875,85955,125.62,2015,2030,2005,2615,1415,2015,2013.17,1.94,0,27145,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,838,24.28,0.20,12,0.21,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N
|
|
|
|
|
20241128,140254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,10,2,0.50,128985085,64061,93.62,2015,2030,2005,2615,1415,2015,2013.47,1.94,0,26312,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,843,24.40,0.20,12,0.15,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N
|
|
|
|
|
20241128,130250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,15,2,0.74,124476175,61832,90.37,2015,2030,2005,2615,1415,2015,2013.14,1.94,0,26259,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,845,24.46,0.20,12,0.15,83.00,9962.00,2450,20240201,-17.14,1955,20241113,3.84,2450,-17.14,20240201,1955,3.84,20241113,2450,-17.14,20240201,1955,3.84,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N
|
|
|
|
|
20241128,120252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2020,5,2,0.25,118081660,58675,85.75,2015,2025,2005,2615,1415,2015,2012.47,1.94,0,26041,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,841,24.34,0.20,12,0.14,83.00,9962.00,2450,20240201,-17.55,1955,20241113,3.32,2450,-17.55,20240201,1955,3.32,20241113,2450,-17.55,20240201,1955,3.32,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N
|
|
|
|
|
20241128,110255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,10,2,0.50,114173335,56736,82.92,2015,2025,2005,2615,1415,2015,2012.36,1.94,0,26052,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,843,24.40,0.20,12,0.14,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N
|
|
|
|
|
20241128,100252,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,0,3,0.00,99522835,49478,72.31,2015,2025,2005,2615,1415,2015,2011.46,1.94,0,25201,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,838,24.28,0.20,12,0.12,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N
|
|
|
|
|
20241128,090251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,10,2,0.50,92750,46,0.07,2015,2025,2015,2615,1415,2015,2016.33,1.94,0,-5,2055,2035,2025,2005,1995,2030,2000,1040,600,2500,1490,5,1,41609310,843,24.40,0.20,12,0.00,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.98,N,009200,2500,1040 억,,807442,N,N,0,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-10,5,-0.49,133695600,65854,31.97,2030,2045,2015,2630,1420,2025,2030.18,1.92,0,13424,2061,2042,2021,2002,1981,2032,1992,1040,605,2500,1490,5,1,41609310,838,24.28,0.20,12,0.16,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.97,N,009200,2500,1040 억,,797342,N,N,0,N,00,N
|
|
|
|
|
20241127,150249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,0,3,0.00,119401300,58771,28.53,2030,2045,2015,2630,1420,2025,2031.64,1.92,0,13572,2061,2042,2021,2002,1981,2032,1992,1040,605,2500,1490,5,1,41609310,843,24.40,0.20,12,0.14,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,797342,N,N,0,N,00,N
|
|
|
|
|
20241127,140250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,5,2,0.25,100516635,49433,24.00,2030,2045,2020,2630,1420,2025,2033.39,1.92,0,15650,2061,2042,2021,2002,1981,2032,1992,1040,605,2500,1490,5,1,41609310,845,24.46,0.20,12,0.12,83.00,9962.00,2450,20240201,-17.14,1955,20241113,3.84,2450,-17.14,20240201,1955,3.84,20241113,2450,-17.14,20240201,1955,3.84,20241113,0.97,N,009200,2500,1040 억,,797342,N,N,0,N,00,N
|
|
|
|
|
20241127,130246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2035,10,2,0.49,91881080,45167,21.93,2030,2045,2025,2630,1420,2025,2034.25,1.92,0,15770,2061,2042,2021,2002,1981,2032,1992,1040,605,2500,1490,5,1,41609310,847,24.52,0.20,12,0.11,83.00,9962.00,2450,20240201,-16.94,1955,20241113,4.09,2450,-16.94,20240201,1955,4.09,20241113,2450,-16.94,20240201,1955,4.09,20241113,0.97,N,009200,2500,1040 억,,797342,N,N,0,N,00,N
|
|
|
|
|
20241127,120250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2040,15,2,0.74,69993265,34373,16.69,2030,2045,2030,2630,1420,2025,2036.29,1.92,0,13708,2061,2042,2021,2002,1981,2032,1992,1040,605,2500,1490,5,1,41609310,849,24.58,0.20,12,0.08,83.00,9962.00,2450,20240201,-16.73,1955,20241113,4.35,2450,-16.73,20240201,1955,4.35,20241113,2450,-16.73,20240201,1955,4.35,20241113,0.97,N,009200,2500,1040 억,,797342,N,N,0,N,00,N
|
|
|
|
|
20241127,110249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2040,15,2,0.74,58035845,28499,13.84,2030,2045,2030,2630,1420,2025,2036.42,1.92,0,13655,2061,2042,2021,2002,1981,2032,1992,1040,605,2500,1490,5,1,41609310,849,24.58,0.20,12,0.07,83.00,9962.00,2450,20240201,-16.73,1955,20241113,4.35,2450,-16.73,20240201,1955,4.35,20241113,2450,-16.73,20240201,1955,4.35,20241113,0.97,N,009200,2500,1040 억,,797342,N,N,0,N,00,N
|
|
|
|
|
20241127,100248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2035,10,2,0.49,49116220,24117,11.71,2030,2045,2030,2630,1420,2025,2036.58,1.92,0,12617,2061,2042,2021,2002,1981,2032,1992,1040,605,2500,1490,5,1,41609310,847,24.52,0.20,12,0.06,83.00,9962.00,2450,20240201,-16.94,1955,20241113,4.09,2450,-16.94,20240201,1955,4.09,20241113,2450,-16.94,20240201,1955,4.09,20241113,0.97,N,009200,2500,1040 억,,797342,N,N,0,N,00,N
|
|
|
|
|
20241127,090249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2040,15,2,0.74,16994720,8342,4.05,2030,2045,2030,2630,1420,2025,2037.25,1.92,0,7233,2061,2042,2021,2002,1981,2032,1992,1040,605,2500,1490,5,1,41609310,849,24.58,0.20,12,0.02,83.00,9962.00,2450,20240201,-16.73,1955,20241113,4.35,2450,-16.73,20240201,1955,4.35,20241113,2450,-16.73,20240201,1955,4.35,20241113,0.97,N,009200,2500,1040 억,,797342,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,415352745,205971,400.08,2035,2040,2000,2635,1425,2030,2016.56,1.85,0,25781,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.50,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N
|
|
|
|
|
20241126,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,402882790,199813,388.11,2035,2040,2000,2635,1425,2030,2016.30,1.85,0,26131,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.48,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N
|
|
|
|
|
20241126,140247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-15,5,-0.74,392535105,194691,378.17,2035,2040,2000,2635,1425,2030,2016.20,1.85,0,26059,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,838,24.28,0.20,12,0.47,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N
|
|
|
|
|
20241126,130247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,324350925,160732,312.20,2035,2040,2000,2635,1425,2030,2017.96,1.85,0,23365,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.39,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N
|
|
|
|
|
20241126,120249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2020,-10,5,-0.49,281572215,139521,271.00,2035,2040,2000,2635,1425,2030,2018.14,1.85,0,21894,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,841,24.34,0.20,12,0.34,83.00,9962.00,2450,20240201,-17.55,1955,20241113,3.32,2450,-17.55,20240201,1955,3.32,20241113,2450,-17.55,20240201,1955,3.32,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N
|
|
|
|
|
20241126,110251,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,-15,5,-0.74,262346125,129961,252.43,2035,2040,2000,2635,1425,2030,2018.65,1.85,0,21674,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,838,24.28,0.20,12,0.31,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N
|
|
|
|
|
20241126,100250,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-5,5,-0.25,197192690,97565,189.51,2035,2040,2010,2635,1425,2030,2021.14,1.85,0,17572,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,843,24.40,0.20,12,0.23,83.00,9962.00,2450,20240201,-17.35,1955,20241113,3.58,2450,-17.35,20240201,1955,3.58,20241113,2450,-17.35,20240201,1955,3.58,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N
|
|
|
|
|
20241126,090248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,0,3,0.00,19769770,9756,18.95,2035,2040,2020,2635,1425,2030,2026.42,1.85,0,610,2076,2052,2036,2012,1996,2045,2005,1040,605,2500,1500,5,1,41609310,845,24.46,0.20,12,0.02,83.00,9962.00,2450,20240201,-17.14,1955,20241113,3.84,2450,-17.14,20240201,1955,3.84,20241113,2450,-17.14,20240201,1955,3.84,20241113,0.97,N,009200,2500,1040 억,,767887,N,N,1,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160244,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,-5,5,-0.25,104884600,51483,99.20,2040,2060,2020,2645,1425,2035,2037.27,1.80,0,18859,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,845,24.46,0.20,12,0.12,83.00,9962.00,2450,20240201,-17.14,1955,20241113,3.84,2450,-17.14,20240201,1955,3.84,20241113,2450,-17.14,20240201,1955,3.84,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,1,N,00,N
|
|
|
|
|
20241125,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2045,10,2,0.49,95403125,46823,90.22,2040,2060,2020,2645,1425,2035,2037.53,1.80,0,21055,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,851,24.64,0.21,12,0.11,83.00,9962.00,2450,20240201,-16.53,1955,20241113,4.60,2450,-16.53,20240201,1955,4.60,20241113,2450,-16.53,20240201,1955,4.60,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N
|
|
|
|
|
20241125,140247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2055,20,2,0.98,82058150,40306,77.66,2040,2060,2020,2645,1425,2035,2035.88,1.80,0,21145,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,855,24.76,0.21,12,0.10,83.00,9962.00,2450,20240201,-16.12,1955,20241113,5.12,2450,-16.12,20240201,1955,5.12,20241113,2450,-16.12,20240201,1955,5.12,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N
|
|
|
|
|
20241125,130246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,25,2,1.23,81446755,40008,77.09,2040,2060,2020,2645,1425,2035,2035.76,1.80,0,21154,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,857,24.82,0.21,12,0.10,83.00,9962.00,2450,20240201,-15.92,1955,20241113,5.37,2450,-15.92,20240201,1955,5.37,20241113,2450,-15.92,20240201,1955,5.37,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N
|
|
|
|
|
20241125,120247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2055,20,2,0.98,79285620,38958,75.07,2040,2060,2020,2645,1425,2035,2035.16,1.80,0,21270,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,855,24.76,0.21,12,0.09,83.00,9962.00,2450,20240201,-16.12,1955,20241113,5.12,2450,-16.12,20240201,1955,5.12,20241113,2450,-16.12,20240201,1955,5.12,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N
|
|
|
|
|
20241125,110247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2055,20,2,0.98,74500875,36632,70.58,2040,2060,2020,2645,1425,2035,2033.76,1.80,0,22293,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,855,24.76,0.21,12,0.09,83.00,9962.00,2450,20240201,-16.12,1955,20241113,5.12,2450,-16.12,20240201,1955,5.12,20241113,2450,-16.12,20240201,1955,5.12,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N
|
|
|
|
|
20241125,100243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2040,5,2,0.25,71483950,35163,67.75,2040,2055,2020,2645,1425,2035,2032.93,1.80,0,22175,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,849,24.58,0.20,12,0.08,83.00,9962.00,2450,20240201,-16.73,1955,20241113,4.35,2450,-16.73,20240201,1955,4.35,20241113,2450,-16.73,20240201,1955,4.35,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N
|
|
|
|
|
20241125,090243,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2030,-5,5,-0.25,14515345,7144,13.77,2040,2045,2030,2645,1425,2035,2031.82,1.80,0,4385,2098,2066,2048,2016,1998,2057,2007,1040,610,2500,1500,5,1,41609310,845,24.46,0.20,12,0.02,83.00,9962.00,2450,20240201,-17.14,1955,20241113,3.84,2450,-17.14,20240201,1955,3.84,20241113,2450,-17.14,20240201,1955,3.84,20241113,0.96,N,009200,2500,1040 억,,749619,N,N,0,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2035,-15,5,-0.73,106153975,51846,89.39,2050,2080,2030,2665,1435,2050,2047.49,1.78,0,8642,2100,2075,2060,2035,2020,2067,2027,1040,615,2500,1510,5,1,41609310,847,24.52,0.20,12,0.12,83.00,9962.00,2450,20240201,-16.94,1955,20241113,4.09,2450,-16.94,20240201,1955,4.09,20241113,2450,-16.94,20240201,1955,4.09,20241113,0.95,N,009200,2500,1040 억,,741004,N,N,0,N,00,N
|
|
|
|
|
20241122,150234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2035,-15,5,-0.73,99941070,48794,84.12,2050,2080,2030,2665,1435,2050,2048.22,1.78,0,8138,2100,2075,2060,2035,2020,2067,2027,1040,615,2500,1510,5,1,41609310,847,24.52,0.20,12,0.12,83.00,9962.00,2450,20240201,-16.94,1955,20241113,4.09,2450,-16.94,20240201,1955,4.09,20241113,2450,-16.94,20240201,1955,4.09,20241113,0.95,N,009200,2500,1040 억,,741004,N,N,0,N,00,N
|
|
|
|
|
20241122,140238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2045,-5,5,-0.24,87639470,42761,73.72,2050,2080,2030,2665,1435,2050,2049.52,1.78,0,6639,2100,2075,2060,2035,2020,2067,2027,1040,615,2500,1510,5,1,41609310,851,24.64,0.21,12,0.10,83.00,9962.00,2450,20240201,-16.53,1955,20241113,4.60,2450,-16.53,20240201,1955,4.60,20241113,2450,-16.53,20240201,1955,4.60,20241113,0.95,N,009200,2500,1040 억,,741004,N,N,0,N,00,N
|
|
|
|
|
20241122,130236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2050,0,3,0.00,63088085,30726,52.97,2050,2080,2040,2665,1435,2050,2053.25,1.78,0,4877,2100,2075,2060,2035,2020,2067,2027,1040,615,2500,1510,5,1,41609310,853,24.70,0.21,12,0.07,83.00,9962.00,2450,20240201,-16.33,1955,20241113,4.86,2450,-16.33,20240201,1955,4.86,20241113,2450,-16.33,20240201,1955,4.86,20241113,0.95,N,009200,2500,1040 억,,741004,N,N,0,N,00,N
|
|
|
|
|
20241122,120236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2055,5,2,0.24,21915305,10632,18.33,2050,2080,2050,2665,1435,2050,2061.26,1.78,0,-1172,2100,2075,2060,2035,2020,2067,2027,1040,615,2500,1510,5,1,41609310,855,24.76,0.21,12,0.03,83.00,9962.00,2450,20240201,-16.12,1955,20241113,5.12,2450,-16.12,20240201,1955,5.12,20241113,2450,-16.12,20240201,1955,5.12,20241113,0.95,N,009200,2500,1040 억,,741004,N,N,0,N,00,N
|
|
|
|
|
20241122,110235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,10,2,0.49,20860735,10119,17.45,2050,2080,2050,2665,1435,2050,2061.54,1.78,0,-1172,2100,2075,2060,2035,2020,2067,2027,1040,615,2500,1510,5,1,41609310,857,24.82,0.21,12,0.02,83.00,9962.00,2450,20240201,-15.92,1955,20241113,5.37,2450,-15.92,20240201,1955,5.37,20241113,2450,-15.92,20240201,1955,5.37,20241113,0.95,N,009200,2500,1040 억,,741004,N,N,0,N,00,N
|
|
|
|
|
20241122,100239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2055,5,2,0.24,15597250,7561,13.04,2050,2080,2050,2665,1435,2050,2062.86,1.78,0,-1298,2100,2075,2060,2035,2020,2067,2027,1040,615,2500,1510,5,1,41609310,855,24.76,0.21,12,0.02,83.00,9962.00,2450,20240201,-16.12,1955,20241113,5.12,2450,-16.12,20240201,1955,5.12,20241113,2450,-16.12,20240201,1955,5.12,20241113,0.95,N,009200,2500,1040 억,,741004,N,N,0,N,00,N
|
|
|
|
|
20241122,090236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,25,2,1.22,512430,249,0.43,2050,2075,2050,2665,1435,2050,2057.95,1.78,0,-13,2100,2075,2060,2035,2020,2067,2027,1040,615,2500,1510,5,1,41609310,863,25.00,0.21,12,0.00,83.00,9962.00,2450,20240201,-15.31,1955,20241113,6.14,2450,-15.31,20240201,1955,6.14,20241113,2450,-15.31,20240201,1955,6.14,20241113,0.95,N,009200,2500,1040 억,,741004,N,N,0,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2050,-25,5,-1.20,118300910,57442,116.07,2070,2085,2045,2695,1455,2075,2059.64,1.79,0,3432,2115,2095,2085,2065,2055,2090,2060,1040,620,2500,1530,5,1,41609310,853,24.70,0.21,12,0.14,83.00,9962.00,2450,20240201,-16.33,1955,20241113,4.86,2450,-16.33,20240201,1955,4.86,20241113,2450,-16.33,20240201,1955,4.86,20241113,0.94,N,009200,2500,1040 억,,745475,N,N,1,N,00,N
|
|
|
|
|
20241121,150240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,-15,5,-0.72,108487250,52656,106.40,2070,2085,2050,2695,1455,2075,2060.30,1.79,0,3262,2115,2095,2085,2065,2055,2090,2060,1040,620,2500,1530,5,1,41609310,857,24.82,0.21,12,0.13,83.00,9962.00,2450,20240201,-15.92,1955,20241113,5.37,2450,-15.92,20240201,1955,5.37,20241113,2450,-15.92,20240201,1955,5.37,20241113,0.94,N,009200,2500,1040 억,,745475,N,N,1,N,00,N
|
|
|
|
|
20241121,140239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,-15,5,-0.72,100655785,48846,98.70,2070,2085,2050,2695,1455,2075,2060.68,1.79,0,3237,2115,2095,2085,2065,2055,2090,2060,1040,620,2500,1530,5,1,41609310,857,24.82,0.21,12,0.12,83.00,9962.00,2450,20240201,-15.92,1955,20241113,5.37,2450,-15.92,20240201,1955,5.37,20241113,2450,-15.92,20240201,1955,5.37,20241113,0.94,N,009200,2500,1040 억,,745475,N,N,1,N,00,N
|
|
|
|
|
20241121,130239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2065,-10,5,-0.48,88388580,42899,86.68,2070,2085,2050,2695,1455,2075,2060.39,1.79,0,4583,2115,2095,2085,2065,2055,2090,2060,1040,620,2500,1530,5,1,41609310,859,24.88,0.21,12,0.10,83.00,9962.00,2450,20240201,-15.71,1955,20241113,5.63,2450,-15.71,20240201,1955,5.63,20241113,2450,-15.71,20240201,1955,5.63,20241113,0.94,N,009200,2500,1040 억,,745475,N,N,1,N,00,N
|
|
|
|
|
20241121,120237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,-15,5,-0.72,60412750,29291,59.19,2070,2085,2055,2695,1455,2075,2062.50,1.79,0,4175,2115,2095,2085,2065,2055,2090,2060,1040,620,2500,1530,5,1,41609310,857,24.82,0.21,12,0.07,83.00,9962.00,2450,20240201,-15.92,1955,20241113,5.37,2450,-15.92,20240201,1955,5.37,20241113,2450,-15.92,20240201,1955,5.37,20241113,0.94,N,009200,2500,1040 억,,745475,N,N,1,N,00,N
|
|
|
|
|
20241121,110236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,-5,5,-0.24,26644990,12889,26.04,2070,2085,2060,2695,1455,2075,2067.27,1.79,0,107,2115,2095,2085,2065,2055,2090,2060,1040,620,2500,1530,5,1,41609310,861,24.94,0.21,12,0.03,83.00,9962.00,2450,20240201,-15.51,1955,20241113,5.88,2450,-15.51,20240201,1955,5.88,20241113,2450,-15.51,20240201,1955,5.88,20241113,0.94,N,009200,2500,1040 억,,745475,N,N,1,N,00,N
|
|
|
|
|
20241121,100238,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,-5,5,-0.24,15131880,7317,14.79,2070,2085,2060,2695,1455,2075,2068.04,1.79,0,625,2115,2095,2085,2065,2055,2090,2060,1040,620,2500,1530,5,1,41609310,861,24.94,0.21,12,0.02,83.00,9962.00,2450,20240201,-15.51,1955,20241113,5.88,2450,-15.51,20240201,1955,5.88,20241113,2450,-15.51,20240201,1955,5.88,20241113,0.94,N,009200,2500,1040 억,,745475,N,N,1,N,00,N
|
|
|
|
|
20241121,090237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,10,2,0.48,1084700,524,1.06,2070,2085,2070,2695,1455,2075,2070.04,1.79,0,0,2115,2095,2085,2065,2055,2090,2060,1040,620,2500,1530,5,1,41609310,868,25.12,0.21,12,0.00,83.00,9962.00,2450,20240201,-14.90,1955,20241113,6.65,2450,-14.90,20240201,1955,6.65,20241113,2450,-14.90,20240201,1955,6.65,20241113,0.94,N,009200,2500,1040 억,,745475,N,N,1,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-25,5,-1.19,103315685,49464,44.12,2090,2105,2075,2730,1470,2100,2088.70,1.82,0,-5865,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,863,25.00,0.21,12,0.12,83.00,9962.00,2450,20240201,-15.31,1955,20241113,6.14,2450,-15.31,20240201,1955,6.14,20241113,2450,-15.31,20240201,1955,6.14,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,1,N,00,N
|
|
|
|
|
20241120,150240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2095,-5,5,-0.24,88707825,42434,37.85,2090,2105,2075,2730,1470,2100,2090.49,1.82,0,-5516,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,872,25.24,0.21,12,0.10,83.00,9962.00,2450,20240201,-14.49,1955,20241113,7.16,2450,-14.49,20240201,1955,7.16,20241113,2450,-14.49,20240201,1955,7.16,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N
|
|
|
|
|
20241120,140241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,50204040,24008,21.41,2090,2105,2075,2730,1470,2100,2091.14,1.82,0,-2769,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.06,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N
|
|
|
|
|
20241120,130241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,47290205,22616,20.17,2090,2105,2075,2730,1470,2100,2091.01,1.82,0,-2141,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.05,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N
|
|
|
|
|
20241120,120242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,39018550,18667,16.65,2090,2105,2075,2730,1470,2100,2090.24,1.82,0,-1625,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.04,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N
|
|
|
|
|
20241120,110241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,31016295,14849,13.24,2090,2105,2075,2730,1470,2100,2088.78,1.82,0,-1493,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.04,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N
|
|
|
|
|
20241120,100240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,-10,5,-0.48,19006105,9113,8.13,2090,2105,2075,2730,1470,2100,2085.60,1.82,0,-1107,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,870,25.18,0.21,12,0.02,83.00,9962.00,2450,20240201,-14.69,1955,20241113,6.91,2450,-14.69,20240201,1955,6.91,20241113,2450,-14.69,20240201,1955,6.91,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N
|
|
|
|
|
20241120,090239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,0,3,0.00,2309420,1101,0.98,2090,2100,2090,2730,1470,2100,2097.57,1.82,0,-478,2160,2130,2085,2055,2010,2145,2070,1040,630,2500,1550,5,1,41609310,874,25.30,0.21,12,0.00,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,0.98,N,009200,2500,1040 억,,757567,N,N,0,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,10,2,0.48,233137975,112106,43.10,2090,2115,2040,2715,1465,2090,2079.62,1.79,0,10184,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,874,25.30,0.21,12,0.27,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N
|
|
|
|
|
20241119,150232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,222775505,107161,41.20,2090,2115,2040,2715,1465,2090,2078.89,1.79,0,10275,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.26,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N
|
|
|
|
|
20241119,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,214447830,103194,39.68,2090,2115,2040,2715,1465,2090,2078.10,1.79,0,11241,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.25,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N
|
|
|
|
|
20241119,130232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,205183750,98802,37.99,2090,2105,2040,2715,1465,2090,2076.72,1.79,0,12004,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.24,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N
|
|
|
|
|
20241119,120230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2095,5,2,0.24,162637915,78535,30.20,2090,2105,2040,2715,1465,2090,2070.90,1.79,0,14443,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,872,25.24,0.21,12,0.19,83.00,9962.00,2450,20240201,-14.49,1955,20241113,7.16,2450,-14.49,20240201,1955,7.16,20241113,2450,-14.49,20240201,1955,7.16,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N
|
|
|
|
|
20241119,110231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,0,3,0.00,145174805,70151,26.97,2090,2105,2040,2715,1465,2090,2069.46,1.79,0,14137,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.17,83.00,9962.00,2450,20240201,-14.69,1955,20241113,6.91,2450,-14.69,20240201,1955,6.91,20241113,2450,-14.69,20240201,1955,6.91,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N
|
|
|
|
|
20241119,100237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,0,3,0.00,135093455,65306,25.11,2090,2105,2040,2715,1465,2090,2068.62,1.79,0,14423,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.16,83.00,9962.00,2450,20240201,-14.69,1955,20241113,6.91,2450,-14.69,20240201,1955,6.91,20241113,2450,-14.69,20240201,1955,6.91,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N
|
|
|
|
|
20241119,090236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,272485,130,0.05,2090,2105,2090,2715,1465,2090,2096.04,1.79,0,-19,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.00,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,30,2,1.46,542327815,260079,119.50,2050,2130,2035,2675,1445,2060,2085.24,1.71,0,39137,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,870,25.18,0.21,12,0.63,83.00,9962.00,2450,20240201,-14.69,1955,20241113,6.91,2450,-14.69,20240201,1955,6.91,20241113,2450,-14.69,20240201,1955,6.91,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N
|
|
|
|
|
20241118,150231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2110,50,2,2.43,529735320,254063,116.74,2050,2130,2035,2675,1445,2060,2085.05,1.71,0,41902,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,878,25.42,0.21,12,0.61,83.00,9962.00,2450,20240201,-13.88,1955,20241113,7.93,2450,-13.88,20240201,1955,7.93,20241113,2450,-13.88,20240201,1955,7.93,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N
|
|
|
|
|
20241118,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2110,50,2,2.43,498791425,239357,109.98,2050,2130,2035,2675,1445,2060,2083.88,1.71,0,39446,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,878,25.42,0.21,12,0.58,83.00,9962.00,2450,20240201,-13.88,1955,20241113,7.93,2450,-13.88,20240201,1955,7.93,20241113,2450,-13.88,20240201,1955,7.93,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N
|
|
|
|
|
20241118,130232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2115,55,2,2.67,484366340,232519,106.84,2050,2130,2035,2675,1445,2060,2083.13,1.71,0,37254,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,880,25.48,0.21,12,0.56,83.00,9962.00,2450,20240201,-13.67,1955,20241113,8.18,2450,-13.67,20240201,1955,8.18,20241113,2450,-13.67,20240201,1955,8.18,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N
|
|
|
|
|
20241118,120233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2115,55,2,2.67,372434470,179514,82.48,2050,2120,2035,2675,1445,2060,2074.68,1.71,0,29282,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,880,25.48,0.21,12,0.43,83.00,9962.00,2450,20240201,-13.67,1955,20241113,8.18,2450,-13.67,20240201,1955,8.18,20241113,2450,-13.67,20240201,1955,8.18,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N
|
|
|
|
|
20241118,110232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,40,2,1.94,274324355,132855,61.04,2050,2110,2035,2675,1445,2060,2064.84,1.71,0,23457,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,874,25.30,0.21,12,0.32,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N
|
|
|
|
|
20241118,100233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2050,-10,5,-0.49,85543635,41798,19.21,2050,2060,2035,2675,1445,2060,2046.60,1.71,0,7681,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,853,24.70,0.21,12,0.10,83.00,9962.00,2450,20240201,-16.33,1955,20241113,4.86,2450,-16.33,20240201,1955,4.86,20241113,2450,-16.33,20240201,1955,4.86,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N
|
|
|
|
|
20241118,090229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2035,-25,5,-1.21,4227000,2073,0.95,2050,2050,2035,2675,1445,2060,2039.07,1.71,0,0,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,847,24.52,0.20,12,0.00,83.00,9962.00,2450,20240201,-16.94,1955,20241113,4.09,2450,-16.94,20240201,1955,4.09,20241113,2450,-16.94,20240201,1955,4.09,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,67,2,3.36,423032812,210293,346.26,1995,2060,1971,2590,1396,1993,2011.63,1.69,0,-1254,2022,2007,1990,1975,1958,2015,1983,1040,597,2500,1470,5,1,41609310,857,24.82,0.21,12,0.51,83.00,9962.00,2450,20240201,-15.92,1955,20241113,5.37,2450,-15.92,20240201,1955,5.37,20241113,2450,-15.92,20240201,1955,5.37,20241113,1.08,N,009200,2500,1040 억,,704192,N,N,0,N,00,N
|
|
|
|
|
20241115,150241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2040,47,2,2.36,314009362,157100,258.67,1995,2040,1971,2590,1396,1993,1998.79,1.69,0,106,2022,2007,1990,1975,1958,2015,1983,1040,597,2500,1470,5,1,41609310,849,24.58,0.20,12,0.38,83.00,9962.00,2450,20240201,-16.73,1955,20241113,4.35,2450,-16.73,20240201,1955,4.35,20241113,2450,-16.73,20240201,1955,4.35,20241113,1.08,N,009200,2500,1040 억,,704192,N,N,0,N,00,N
|
|
|
|
|
20241115,140240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2015,22,2,1.10,243050882,122084,201.02,1995,2020,1971,2590,1396,1993,1990.85,1.69,0,7616,2022,2007,1990,1975,1958,2015,1983,1040,597,2500,1470,5,1,41609310,838,24.28,0.20,12,0.29,83.00,9962.00,2450,20240201,-17.76,1955,20241113,3.07,2450,-17.76,20240201,1955,3.07,20241113,2450,-17.76,20240201,1955,3.07,20241113,1.08,N,009200,2500,1040 억,,704192,N,N,0,N,00,N
|
|
|
|
|
20241115,130239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,7,2,0.35,178080878,89675,147.65,1995,2015,1971,2590,1396,1993,1985.85,1.69,0,7442,2022,2007,1990,1975,1958,2015,1983,1040,597,2500,1470,5,1,41609310,832,24.10,0.20,12,0.22,83.00,9962.00,2450,20240201,-18.37,1955,20241113,2.30,2450,-18.37,20240201,1955,2.30,20241113,2450,-18.37,20240201,1955,2.30,20241113,1.08,N,009200,2500,1040 억,,704192,N,N,0,N,00,N
|
|
|
|
|
20241115,120239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1979,-14,5,-0.70,113462902,57336,94.41,1995,1999,1971,2590,1396,1993,1978.91,1.69,0,1628,2022,2007,1990,1975,1958,2015,1983,1040,597,2500,1470,1,1,41609310,823,23.84,0.20,12,0.14,83.00,9962.00,2450,20240201,-19.22,1955,20241113,1.23,2450,-19.22,20240201,1955,1.23,20241113,2450,-19.22,20240201,1955,1.23,20241113,1.08,N,009200,2500,1040 억,,704192,N,N,0,N,00,N
|
|
|
|
|
20241115,110236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1987,-6,5,-0.30,99766577,50405,82.99,1995,1999,1971,2590,1396,1993,1979.30,1.69,0,1806,2022,2007,1990,1975,1958,2015,1983,1040,597,2500,1470,1,1,41609310,827,23.94,0.20,12,0.12,83.00,9962.00,2450,20240201,-18.90,1955,20241113,1.64,2450,-18.90,20240201,1955,1.64,20241113,2450,-18.90,20240201,1955,1.64,20241113,1.08,N,009200,2500,1040 억,,704192,N,N,0,N,00,N
|
|
|
|
|
20241115,100237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1983,-10,5,-0.50,58871921,29727,48.95,1995,1999,1972,2590,1396,1993,1980.42,1.69,0,-1246,2022,2007,1990,1975,1958,2015,1983,1040,597,2500,1470,1,1,41609310,825,23.89,0.20,12,0.07,83.00,9962.00,2450,20240201,-19.06,1955,20241113,1.43,2450,-19.06,20240201,1955,1.43,20241113,2450,-19.06,20240201,1955,1.43,20241113,1.08,N,009200,2500,1040 억,,704192,N,N,0,N,00,N
|
|
|
|
|
20241115,090305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1982,-11,5,-0.55,19152485,9655,15.90,1995,1999,1982,2590,1396,1993,1983.68,1.69,0,-109,2022,2007,1990,1975,1958,2015,1983,1040,597,2500,1470,1,1,41609310,825,23.88,0.20,12,0.02,83.00,9962.00,2450,20240201,-19.10,1955,20241113,1.38,2450,-19.10,20240201,1955,1.38,20241113,2450,-19.10,20240201,1955,1.38,20241113,1.08,N,009200,2500,1040 억,,704192,N,N,0,N,00,N
|
|
|
|
|
20241114,160233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1990,10,2,0.51,86863536,43695,43.71,1973,2005,1973,2570,1386,1980,1987.97,1.69,0,-6049,2023,2001,1978,1956,1933,1990,1945,1040,590,2500,1460,1,1,41609310,828,23.98,0.20,12,0.11,83.00,9962.00,2450,20240201,-18.78,1955,20241113,1.79,2450,-18.78,20240201,1955,1.79,20241113,2450,-18.78,20240201,1955,1.79,20241113,1.02,N,009200,2500,1040 억,,704963,N,N,0,N,00,N
|
|
|
|
|
20241114,150235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1980,0,3,0.00,82170004,41328,41.34,1973,2005,1973,2570,1386,1980,1988.26,1.69,0,-6037,2023,2001,1978,1956,1933,1990,1945,1040,590,2500,1460,1,1,41609310,824,23.86,0.20,12,0.10,83.00,9962.00,2450,20240201,-19.18,1955,20241113,1.28,2450,-19.18,20240201,1955,1.28,20241113,2450,-19.18,20240201,1955,1.28,20241113,1.02,N,009200,2500,1040 억,,704963,N,N,0,N,00,N
|
|
|
|
|
20241114,140233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1994,14,2,0.71,68640815,34519,34.53,1973,2005,1973,2570,1386,1980,1988.52,1.69,0,-5740,2023,2001,1978,1956,1933,1990,1945,1040,590,2500,1460,1,1,41609310,830,24.02,0.20,12,0.08,83.00,9962.00,2450,20240201,-18.61,1955,20241113,1.99,2450,-18.61,20240201,1955,1.99,20241113,2450,-18.61,20240201,1955,1.99,20241113,1.02,N,009200,2500,1040 억,,704963,N,N,0,N,00,N
|
|
|
|
|
20241114,130233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1994,14,2,0.71,48198271,24271,24.28,1973,2005,1973,2570,1386,1980,1985.86,1.69,0,-5205,2023,2001,1978,1956,1933,1990,1945,1040,590,2500,1460,1,1,41609310,830,24.02,0.20,12,0.06,83.00,9962.00,2450,20240201,-18.61,1955,20241113,1.99,2450,-18.61,20240201,1955,1.99,20241113,2450,-18.61,20240201,1955,1.99,20241113,1.02,N,009200,2500,1040 억,,704963,N,N,0,N,00,N
|
|
|
|
|
20241114,120232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1988,8,2,0.40,36452969,18368,18.37,1973,2005,1973,2570,1386,1980,1984.62,1.69,0,-4389,2023,2001,1978,1956,1933,1990,1945,1040,590,2500,1460,1,1,41609310,827,23.95,0.20,12,0.04,83.00,9962.00,2450,20240201,-18.86,1955,20241113,1.69,2450,-18.86,20240201,1955,1.69,20241113,2450,-18.86,20240201,1955,1.69,20241113,1.02,N,009200,2500,1040 억,,704963,N,N,0,N,00,N
|
|
|
|
|
20241114,110235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1991,11,2,0.56,32558882,16404,16.41,1973,2005,1973,2570,1386,1980,1984.84,1.69,0,-2680,2023,2001,1978,1956,1933,1990,1945,1040,590,2500,1460,1,1,41609310,828,23.99,0.20,12,0.04,83.00,9962.00,2450,20240201,-18.73,1955,20241113,1.84,2450,-18.73,20240201,1955,1.84,20241113,2450,-18.73,20240201,1955,1.84,20241113,1.02,N,009200,2500,1040 억,,704963,N,N,0,N,00,N
|
|
|
|
|
20241114,100241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1980,0,3,0.00,7300046,3688,3.69,1973,2005,1973,2570,1386,1980,1979.39,1.69,0,-92,2023,2001,1978,1956,1933,1990,1945,1040,590,2500,1460,1,1,41609310,824,23.86,0.20,12,0.01,83.00,9962.00,2450,20240201,-19.18,1955,20241113,1.28,2450,-19.18,20240201,1955,1.28,20241113,2450,-19.18,20240201,1955,1.28,20241113,1.02,N,009200,2500,1040 억,,704963,N,N,0,N,00,N
|
|
|
|
|
20241114,090231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1980,0,3,0.00,0,0,0.00,0,0,0,2570,1386,1980,0.00,1.69,0,0,2023,2001,1978,1956,1933,1990,1945,1040,590,2500,1460,1,1,41609310,824,23.86,0.20,12,0.00,83.00,9962.00,2450,20240201,-19.18,1955,20241113,1.28,2450,-19.18,20240201,1955,1.28,20241113,2450,-19.18,20240201,1955,1.28,20241113,1.02,N,009200,2500,1040 억,,704963,N,N,0,N,00,N
|
|
|
|
|
20241112,160228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1985,-40,5,-1.98,399255091,199976,298.26,2025,2035,1985,2630,1420,2025,1996.48,1.97,0,-83504,2088,2056,2038,2006,1988,2047,1997,1040,605,2500,1490,1,1,41609310,826,23.92,0.20,12,0.48,83.00,9962.00,2450,20240201,-18.98,1975,20240805,0.51,2450,-18.98,20240201,1975,0.51,20240805,2450,-18.98,20240201,1975,0.51,20240805,1.04,N,009200,2500,1040 억,,821297,N,N,0,N,00,N
|
|
|
|
|
20241112,150230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1995,-30,5,-1.48,333877575,167064,249.17,2025,2035,1986,2630,1420,2025,1998.46,1.97,0,-79385,2088,2056,2038,2006,1988,2047,1997,1040,605,2500,1490,1,1,41609310,830,24.04,0.20,12,0.40,83.00,9962.00,2450,20240201,-18.57,1975,20240805,1.01,2450,-18.57,20240201,1975,1.01,20240805,2450,-18.57,20240201,1975,1.01,20240805,1.04,N,009200,2500,1040 억,,821297,N,N,0,N,00,N
|
|
|
|
|
20241112,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1991,-34,5,-1.68,305879775,153009,228.21,2025,2035,1986,2630,1420,2025,1999.05,1.97,0,-74185,2088,2056,2038,2006,1988,2047,1997,1040,605,2500,1490,1,1,41609310,828,23.99,0.20,12,0.37,83.00,9962.00,2450,20240201,-18.73,1975,20240805,0.81,2450,-18.73,20240201,1975,0.81,20240805,2450,-18.73,20240201,1975,0.81,20240805,1.04,N,009200,2500,1040 억,,821297,N,N,0,N,00,N
|
|
|
|
|
20241112,130229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,-25,5,-1.23,249223274,124615,185.86,2025,2035,1986,2630,1420,2025,1999.89,1.97,0,-60515,2088,2056,2038,2006,1988,2047,1997,1040,605,2500,1490,5,1,41609310,832,24.10,0.20,12,0.30,83.00,9962.00,2450,20240201,-18.37,1975,20240805,1.27,2450,-18.37,20240201,1975,1.27,20240805,2450,-18.37,20240201,1975,1.27,20240805,1.04,N,009200,2500,1040 억,,821297,N,N,0,N,00,N
|
|
|
|
|
20241112,120230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,-25,5,-1.23,236931254,118466,176.69,2025,2035,1986,2630,1420,2025,1999.94,1.97,0,-58340,2088,2056,2038,2006,1988,2047,1997,1040,605,2500,1490,5,1,41609310,832,24.10,0.20,12,0.28,83.00,9962.00,2450,20240201,-18.37,1975,20240805,1.27,2450,-18.37,20240201,1975,1.27,20240805,2450,-18.37,20240201,1975,1.27,20240805,1.04,N,009200,2500,1040 억,,821297,N,N,0,N,00,N
|
|
|
|
|
20241112,110229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,-25,5,-1.23,223685848,111837,166.80,2025,2035,1986,2630,1420,2025,2000.05,1.97,0,-55228,2088,2056,2038,2006,1988,2047,1997,1040,605,2500,1490,5,1,41609310,832,24.10,0.20,12,0.27,83.00,9962.00,2450,20240201,-18.37,1975,20240805,1.27,2450,-18.37,20240201,1975,1.27,20240805,2450,-18.37,20240201,1975,1.27,20240805,1.04,N,009200,2500,1040 억,,821297,N,N,0,N,00,N
|
|
|
|
|
20241112,100230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1986,-39,5,-1.93,180288390,90108,134.39,2025,2035,1986,2630,1420,2025,2000.73,1.97,0,-51021,2088,2056,2038,2006,1988,2047,1997,1040,605,2500,1490,1,1,41609310,826,23.93,0.20,12,0.22,83.00,9962.00,2450,20240201,-18.94,1975,20240805,0.56,2450,-18.94,20240201,1975,0.56,20240805,2450,-18.94,20240201,1975,0.56,20240805,1.04,N,009200,2500,1040 억,,821297,N,N,0,N,00,N
|
|
|
|
|
20241112,090229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,0,3,0.00,3049285,1504,2.24,2025,2035,2025,2630,1420,2025,2027.98,1.97,0,-1107,2088,2056,2038,2006,1988,2047,1997,1040,605,2500,1490,5,1,41609310,843,24.40,0.20,12,0.00,83.00,9962.00,2450,20240201,-17.35,1975,20240805,2.53,2450,-17.35,20240201,1975,2.53,20240805,2450,-17.35,20240201,1975,2.53,20240805,1.04,N,009200,2500,1040 억,,821297,N,N,0,N,00,N
|
|
|
|
|
20241111,160227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-45,5,-2.17,136593425,66949,97.77,2070,2070,2020,2690,1450,2070,2040.25,1.99,0,-5517,2110,2090,2070,2050,2030,2080,2040,1040,620,2500,1530,5,1,41609310,843,24.40,0.20,12,0.16,83.00,9962.00,2450,20240201,-17.35,1975,20240805,2.53,2450,-17.35,20240201,1975,2.53,20240805,2450,-17.35,20240201,1975,2.53,20240805,1.04,N,009200,2500,1040 억,,826809,N,N,8,N,00,N
|
|
|
|
|
20241111,150234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2025,-45,5,-2.17,124217090,60838,88.84,2070,2070,2025,2690,1450,2070,2041.75,1.99,0,-1571,2110,2090,2070,2050,2030,2080,2040,1040,620,2500,1530,5,1,41609310,843,24.40,0.20,12,0.15,83.00,9962.00,2450,20240201,-17.35,1975,20240805,2.53,2450,-17.35,20240201,1975,2.53,20240805,2450,-17.35,20240201,1975,2.53,20240805,1.04,N,009200,2500,1040 억,,826809,N,N,8,N,00,N
|
|
|
|
|
20241111,140230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2035,-35,5,-1.69,100866285,49331,72.04,2070,2070,2030,2690,1450,2070,2044.67,1.99,0,-243,2110,2090,2070,2050,2030,2080,2040,1040,620,2500,1530,5,1,41609310,847,24.52,0.20,12,0.12,83.00,9962.00,2450,20240201,-16.94,1975,20240805,3.04,2450,-16.94,20240201,1975,3.04,20240805,2450,-16.94,20240201,1975,3.04,20240805,1.04,N,009200,2500,1040 억,,826809,N,N,8,N,00,N
|
|
|
|
|
20241111,130229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2040,-30,5,-1.45,90349210,44163,64.49,2070,2070,2035,2690,1450,2070,2045.80,1.99,0,-107,2110,2090,2070,2050,2030,2080,2040,1040,620,2500,1530,5,1,41609310,849,24.58,0.20,12,0.11,83.00,9962.00,2450,20240201,-16.73,1975,20240805,3.29,2450,-16.73,20240201,1975,3.29,20240805,2450,-16.73,20240201,1975,3.29,20240805,1.04,N,009200,2500,1040 억,,826809,N,N,8,N,00,N
|
|
|
|
|
20241111,120229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2040,-30,5,-1.45,78020465,38109,55.65,2070,2070,2035,2690,1450,2070,2047.28,1.99,0,-107,2110,2090,2070,2050,2030,2080,2040,1040,620,2500,1530,5,1,41609310,849,24.58,0.20,12,0.09,83.00,9962.00,2450,20240201,-16.73,1975,20240805,3.29,2450,-16.73,20240201,1975,3.29,20240805,2450,-16.73,20240201,1975,3.29,20240805,1.04,N,009200,2500,1040 억,,826809,N,N,8,N,00,N
|
|
|
|
|
20241111,110228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2050,-20,5,-0.97,54798410,26719,39.02,2070,2070,2040,2690,1450,2070,2050.89,1.99,0,-291,2110,2090,2070,2050,2030,2080,2040,1040,620,2500,1530,5,1,41609310,853,24.70,0.21,12,0.06,83.00,9962.00,2450,20240201,-16.33,1975,20240805,3.80,2450,-16.33,20240201,1975,3.80,20240805,2450,-16.33,20240201,1975,3.80,20240805,1.04,N,009200,2500,1040 억,,826809,N,N,8,N,00,N
|
|
|
|
|
20241111,100227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2050,-20,5,-0.97,50839035,24782,36.19,2070,2070,2040,2690,1450,2070,2051.43,1.99,0,-291,2110,2090,2070,2050,2030,2080,2040,1040,620,2500,1530,5,1,41609310,853,24.70,0.21,12,0.06,83.00,9962.00,2450,20240201,-16.33,1975,20240805,3.80,2450,-16.33,20240201,1975,3.80,20240805,2450,-16.33,20240201,1975,3.80,20240805,1.04,N,009200,2500,1040 억,,826809,N,N,8,N,00,N
|
|
|
|
|
20241111,090227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,0,3,0.00,5663190,2745,4.01,2070,2070,2055,2690,1450,2070,2063.01,1.99,0,-106,2110,2090,2070,2050,2030,2080,2040,1040,620,2500,1530,5,1,41609310,861,24.94,0.21,12,0.01,83.00,9962.00,2450,20240201,-15.51,1975,20240805,4.81,2450,-15.51,20240201,1975,4.81,20240805,2450,-15.51,20240201,1975,4.81,20240805,1.04,N,009200,2500,1040 억,,826809,N,N,8,N,00,N
|
|
|
|
|
20241108,160224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,-5,5,-0.24,141453620,68345,51.81,2075,2090,2050,2695,1455,2075,2069.70,2.02,0,-15629,2121,2097,2076,2052,2031,2087,2042,1040,620,2500,1530,5,1,41609310,861,24.94,0.21,12,0.16,83.00,9962.00,2450,20240201,-15.51,1975,20240805,4.81,2450,-15.51,20240201,1975,4.81,20240805,2450,-15.51,20240201,1975,4.81,20240805,1.05,N,009200,2500,1040 억,,842418,N,N,8,N,00,N
|
|
|
|
|
20241108,150229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2065,-10,5,-0.48,137390110,66379,50.32,2075,2090,2050,2695,1455,2075,2069.78,2.02,0,-15408,2121,2097,2076,2052,2031,2087,2042,1040,620,2500,1530,5,1,41609310,859,24.88,0.21,12,0.16,83.00,9962.00,2450,20240201,-15.71,1975,20240805,4.56,2450,-15.71,20240201,1975,4.56,20240805,2450,-15.71,20240201,1975,4.56,20240805,1.05,N,009200,2500,1040 억,,842418,N,N,4,N,00,N
|
|
|
|
|
20241108,140227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,-5,5,-0.24,113138520,54622,41.41,2075,2090,2050,2695,1455,2075,2071.30,2.02,0,-13537,2121,2097,2076,2052,2031,2087,2042,1040,620,2500,1530,5,1,41609310,861,24.94,0.21,12,0.13,83.00,9962.00,2450,20240201,-15.51,1975,20240805,4.81,2450,-15.51,20240201,1975,4.81,20240805,2450,-15.51,20240201,1975,4.81,20240805,1.05,N,009200,2500,1040 억,,842418,N,N,4,N,00,N
|
|
|
|
|
20241108,130228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2080,5,2,0.24,60582900,29104,22.06,2075,2090,2070,2695,1455,2075,2081.60,2.02,0,-9076,2121,2097,2076,2052,2031,2087,2042,1040,620,2500,1530,5,1,41609310,865,25.06,0.21,12,0.07,83.00,9962.00,2450,20240201,-15.10,1975,20240805,5.32,2450,-15.10,20240201,1975,5.32,20240805,2450,-15.10,20240201,1975,5.32,20240805,1.05,N,009200,2500,1040 억,,842418,N,N,4,N,00,N
|
|
|
|
|
20241108,120229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,0,3,0.00,48900075,23474,17.80,2075,2090,2070,2695,1455,2075,2083.16,2.02,0,-4496,2121,2097,2076,2052,2031,2087,2042,1040,620,2500,1530,5,1,41609310,863,25.00,0.21,12,0.06,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.05,N,009200,2500,1040 억,,842418,N,N,4,N,00,N
|
|
|
|
|
20241108,110230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2080,5,2,0.24,45102850,21646,16.41,2075,2090,2070,2695,1455,2075,2083.66,2.02,0,-2763,2121,2097,2076,2052,2031,2087,2042,1040,620,2500,1530,5,1,41609310,865,25.06,0.21,12,0.05,83.00,9962.00,2450,20240201,-15.10,1975,20240805,5.32,2450,-15.10,20240201,1975,5.32,20240805,2450,-15.10,20240201,1975,5.32,20240805,1.05,N,009200,2500,1040 억,,842418,N,N,4,N,00,N
|
|
|
|
|
20241108,100229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,15,2,0.72,6223530,2990,2.27,2075,2090,2070,2695,1455,2075,2081.48,2.02,0,810,2121,2097,2076,2052,2031,2087,2042,1040,620,2500,1530,5,1,41609310,870,25.18,0.21,12,0.01,83.00,9962.00,2450,20240201,-14.69,1975,20240805,5.82,2450,-14.69,20240201,1975,5.82,20240805,2450,-14.69,20240201,1975,5.82,20240805,1.05,N,009200,2500,1040 억,,842418,N,N,4,N,00,N
|
|
|
|
|
20241108,090226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,10,2,0.48,1091510,526,0.40,2075,2085,2070,2695,1455,2075,2075.12,2.02,0,391,2121,2097,2076,2052,2031,2087,2042,1040,620,2500,1530,5,1,41609310,868,25.12,0.21,12,0.00,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.05,N,009200,2500,1040 억,,842418,N,N,4,N,00,N
|
|
|
|
|
20241107,160227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-10,5,-0.48,270774725,130903,484.02,2090,2100,2055,2710,1460,2085,2068.44,1.90,0,53185,2111,2097,2086,2072,2061,2092,2067,1040,625,2500,1540,5,1,41609310,863,25.00,0.21,12,0.31,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.07,N,009200,2500,1040 억,,788501,N,N,4,N,00,N
|
|
|
|
|
20241107,150227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,0,3,0.00,266431690,128813,476.29,2090,2100,2055,2710,1460,2085,2068.28,1.90,0,52870,2111,2097,2086,2072,2061,2092,2067,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.31,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,788501,N,N,2,N,00,N
|
|
|
|
|
20241107,140229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,0,3,0.00,247724610,119795,442.95,2090,2100,2055,2710,1460,2085,2067.82,1.90,0,49430,2111,2097,2086,2072,2061,2092,2067,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.29,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,788501,N,N,2,N,00,N
|
|
|
|
|
20241107,130229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-10,5,-0.48,244497555,118242,437.20,2090,2100,2055,2710,1460,2085,2067.68,1.90,0,48085,2111,2097,2086,2072,2061,2092,2067,1040,625,2500,1540,5,1,41609310,863,25.00,0.21,12,0.28,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.07,N,009200,2500,1040 억,,788501,N,N,2,N,00,N
|
|
|
|
|
20241107,120228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2080,-5,5,-0.24,242160570,117118,433.05,2090,2100,2055,2710,1460,2085,2067.57,1.90,0,47716,2111,2097,2086,2072,2061,2092,2067,1040,625,2500,1540,5,1,41609310,865,25.06,0.21,12,0.28,83.00,9962.00,2450,20240201,-15.10,1975,20240805,5.32,2450,-15.10,20240201,1975,5.32,20240805,2450,-15.10,20240201,1975,5.32,20240805,1.07,N,009200,2500,1040 억,,788501,N,N,2,N,00,N
|
|
|
|
|
20241107,110228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2080,-5,5,-0.24,229977260,111248,411.34,2090,2100,2055,2710,1460,2085,2067.15,1.90,0,44604,2111,2097,2086,2072,2061,2092,2067,1040,625,2500,1540,5,1,41609310,865,25.06,0.21,12,0.27,83.00,9962.00,2450,20240201,-15.10,1975,20240805,5.32,2450,-15.10,20240201,1975,5.32,20240805,2450,-15.10,20240201,1975,5.32,20240805,1.07,N,009200,2500,1040 억,,788501,N,N,2,N,00,N
|
|
|
|
|
20241107,100227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,-25,5,-1.20,218889125,105893,391.54,2090,2100,2055,2710,1460,2085,2066.97,1.90,0,43663,2111,2097,2086,2072,2061,2092,2067,1040,625,2500,1540,5,1,41609310,857,24.82,0.21,12,0.25,83.00,9962.00,2450,20240201,-15.92,1975,20240805,4.30,2450,-15.92,20240201,1975,4.30,20240805,2450,-15.92,20240201,1975,4.30,20240805,1.07,N,009200,2500,1040 억,,788501,N,N,2,N,00,N
|
|
|
|
|
20241107,090227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,5,2,0.24,2172820,1041,3.85,2090,2095,2090,2710,1460,2085,2090.56,1.90,0,0,2111,2097,2086,2072,2061,2092,2067,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.00,83.00,9962.00,2450,20240201,-14.69,1975,20240805,5.82,2450,-14.69,20240201,1975,5.82,20240805,2450,-14.69,20240201,1975,5.82,20240805,1.07,N,009200,2500,1040 억,,788501,N,N,2,N,00,N
|
|
|
|
|
20241106,160228,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,0,3,0.00,56314860,27027,63.97,2100,2100,2075,2710,1460,2085,2083.65,1.90,0,-1171,2105,2095,2080,2070,2055,2100,2075,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.06,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,789554,N,N,2,N,00,N
|
|
|
|
|
20241106,150235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,5,2,0.24,54732895,26269,62.18,2100,2100,2075,2710,1460,2085,2083.55,1.90,0,-1125,2105,2095,2080,2070,2055,2100,2075,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.06,83.00,9962.00,2450,20240201,-14.69,1975,20240805,5.82,2450,-14.69,20240201,1975,5.82,20240805,2450,-14.69,20240201,1975,5.82,20240805,1.07,N,009200,2500,1040 억,,789554,N,N,2,N,00,N
|
|
|
|
|
20241106,140233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,0,3,0.00,51082680,24518,58.03,2100,2100,2075,2710,1460,2085,2083.48,1.90,0,-1397,2105,2095,2080,2070,2055,2100,2075,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.06,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,789554,N,N,2,N,00,N
|
|
|
|
|
20241106,130233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,0,3,0.00,43423660,20830,49.31,2100,2100,2075,2710,1460,2085,2084.67,1.90,0,-1411,2105,2095,2080,2070,2055,2100,2075,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.05,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,789554,N,N,2,N,00,N
|
|
|
|
|
20241106,120227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,5,2,0.24,27707350,13273,31.42,2100,2100,2080,2710,1460,2085,2087.50,1.90,0,260,2105,2095,2080,2070,2055,2100,2075,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.03,83.00,9962.00,2450,20240201,-14.69,1975,20240805,5.82,2450,-14.69,20240201,1975,5.82,20240805,2450,-14.69,20240201,1975,5.82,20240805,1.07,N,009200,2500,1040 억,,789554,N,N,2,N,00,N
|
|
|
|
|
20241106,110230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,5,2,0.24,26356230,12625,29.88,2100,2100,2080,2710,1460,2085,2087.62,1.90,0,260,2105,2095,2080,2070,2055,2100,2075,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.03,83.00,9962.00,2450,20240201,-14.69,1975,20240805,5.82,2450,-14.69,20240201,1975,5.82,20240805,2450,-14.69,20240201,1975,5.82,20240805,1.07,N,009200,2500,1040 억,,789554,N,N,2,N,00,N
|
|
|
|
|
20241106,100229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,5,2,0.24,14712295,7053,16.69,2100,2100,2080,2710,1460,2085,2085.96,1.90,0,-235,2105,2095,2080,2070,2055,2100,2075,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.02,83.00,9962.00,2450,20240201,-14.69,1975,20240805,5.82,2450,-14.69,20240201,1975,5.82,20240805,2450,-14.69,20240201,1975,5.82,20240805,1.07,N,009200,2500,1040 억,,789554,N,N,2,N,00,N
|
|
|
|
|
20241106,090229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,5,2,0.24,1609835,767,1.82,2100,2100,2090,2710,1460,2085,2099.09,1.90,0,-6,2105,2095,2080,2070,2055,2100,2075,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.00,83.00,9962.00,2450,20240201,-14.69,1975,20240805,5.82,2450,-14.69,20240201,1975,5.82,20240805,2450,-14.69,20240201,1975,5.82,20240805,1.07,N,009200,2500,1040 억,,789554,N,N,2,N,00,N
|
|
|
|
|
20241105,160225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,5,2,0.24,87851150,42247,86.88,2075,2090,2065,2700,1460,2080,2079.46,1.90,0,950,2120,2100,2080,2060,2040,2110,2070,1040,620,2500,1530,5,1,41609310,868,25.12,0.21,12,0.10,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,788525,N,N,2,N,00,N
|
|
|
|
|
20241105,150229,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,5,2,0.24,80404000,38675,79.53,2075,2090,2065,2700,1460,2080,2078.95,1.90,0,1584,2120,2100,2080,2060,2040,2110,2070,1040,620,2500,1530,5,1,41609310,868,25.12,0.21,12,0.09,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,788525,N,N,2,N,00,N
|
|
|
|
|
20241105,140226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-5,5,-0.24,77976455,37508,77.13,2075,2090,2065,2700,1460,2080,2078.91,1.90,0,1709,2120,2100,2080,2060,2040,2110,2070,1040,620,2500,1530,5,1,41609310,863,25.00,0.21,12,0.09,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.07,N,009200,2500,1040 억,,788525,N,N,2,N,00,N
|
|
|
|
|
20241105,130226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2080,0,3,0.00,66791780,32145,66.11,2075,2090,2065,2700,1460,2080,2077.79,1.90,0,1802,2120,2100,2080,2060,2040,2110,2070,1040,620,2500,1530,5,1,41609310,865,25.06,0.21,12,0.08,83.00,9962.00,2450,20240201,-15.10,1975,20240805,5.32,2450,-15.10,20240201,1975,5.32,20240805,2450,-15.10,20240201,1975,5.32,20240805,1.07,N,009200,2500,1040 억,,788525,N,N,2,N,00,N
|
|
|
|
|
20241105,120226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,5,2,0.24,65782310,31660,65.11,2075,2090,2065,2700,1460,2080,2077.73,1.90,0,1947,2120,2100,2080,2060,2040,2110,2070,1040,620,2500,1530,5,1,41609310,868,25.12,0.21,12,0.08,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,788525,N,N,2,N,00,N
|
|
|
|
|
20241105,110222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2085,5,2,0.24,37437650,18027,37.07,2075,2090,2065,2700,1460,2080,2076.65,1.90,0,2720,2120,2100,2080,2060,2040,2110,2070,1040,620,2500,1530,5,1,41609310,868,25.12,0.21,12,0.04,83.00,9962.00,2450,20240201,-14.90,1975,20240805,5.57,2450,-14.90,20240201,1975,5.57,20240805,2450,-14.90,20240201,1975,5.57,20240805,1.07,N,009200,2500,1040 억,,788525,N,N,2,N,00,N
|
|
|
|
|
20241105,100224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-5,5,-0.24,21900320,10551,21.70,2075,2085,2070,2700,1460,2080,2075.42,1.90,0,2414,2120,2100,2080,2060,2040,2110,2070,1040,620,2500,1530,5,1,41609310,863,25.00,0.21,12,0.03,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.07,N,009200,2500,1040 억,,788525,N,N,2,N,00,N
|
|
|
|
|
20241105,090224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-5,5,-0.24,1944975,936,1.92,2075,2075,2075,2700,1460,2080,2075.00,1.90,0,0,2120,2100,2080,2060,2040,2110,2070,1040,620,2500,1530,5,1,41609310,863,25.00,0.21,12,0.00,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.07,N,009200,2500,1040 억,,788525,N,N,2,N,00,N
|
|
|
|
|
20241104,160223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2080,20,2,0.97,97826545,47172,76.53,2060,2100,2060,2675,1445,2060,2073.85,1.90,0,-1582,2086,2072,2066,2052,2046,2070,2050,1040,615,2500,1520,5,1,41609310,865,25.06,0.21,12,0.11,83.00,9962.00,2450,20240201,-15.10,1975,20240805,5.32,2450,-15.10,20240201,1975,5.32,20240805,2450,-15.10,20240201,1975,5.32,20240805,1.08,N,009200,2500,1040 억,,789960,N,N,2,N,00,N
|
|
|
|
|
20241104,150227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2080,20,2,0.97,92120835,44424,72.07,2060,2100,2060,2675,1445,2060,2073.70,1.90,0,-1446,2086,2072,2066,2052,2046,2070,2050,1040,615,2500,1520,5,1,41609310,865,25.06,0.21,12,0.11,83.00,9962.00,2450,20240201,-15.10,1975,20240805,5.32,2450,-15.10,20240201,1975,5.32,20240805,2450,-15.10,20240201,1975,5.32,20240805,1.08,N,009200,2500,1040 억,,789960,N,N,0,N,00,N
|
|
|
|
|
20241104,140224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,0,3,0.00,59367205,28718,46.59,2060,2080,2060,2675,1445,2060,2067.27,1.90,0,97,2086,2072,2066,2052,2046,2070,2050,1040,615,2500,1520,5,1,41609310,857,24.82,0.21,12,0.07,83.00,9962.00,2450,20240201,-15.92,1975,20240805,4.30,2450,-15.92,20240201,1975,4.30,20240805,2450,-15.92,20240201,1975,4.30,20240805,1.08,N,009200,2500,1040 억,,789960,N,N,0,N,00,N
|
|
|
|
|
20241104,130203,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2065,5,2,0.24,45765270,22133,35.91,2060,2080,2060,2675,1445,2060,2067.77,1.90,0,-216,2086,2072,2066,2052,2046,2070,2050,1040,615,2500,1520,5,1,41609310,859,24.88,0.21,12,0.05,83.00,9962.00,2450,20240201,-15.71,1975,20240805,4.56,2450,-15.71,20240201,1975,4.56,20240805,2450,-15.71,20240201,1975,4.56,20240805,1.08,N,009200,2500,1040 억,,789960,N,N,0,N,00,N
|
|
|
|
|
20241104,120222,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,15,2,0.73,37159395,17975,29.16,2060,2080,2060,2675,1445,2060,2067.31,1.90,0,266,2086,2072,2066,2052,2046,2070,2050,1040,615,2500,1520,5,1,41609310,863,25.00,0.21,12,0.04,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.08,N,009200,2500,1040 억,,789960,N,N,0,N,00,N
|
|
|
|
|
20241104,110221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,15,2,0.73,30664255,14841,24.08,2060,2080,2060,2675,1445,2060,2066.22,1.90,0,676,2086,2072,2066,2052,2046,2070,2050,1040,615,2500,1520,5,1,41609310,863,25.00,0.21,12,0.04,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.08,N,009200,2500,1040 억,,789960,N,N,0,N,00,N
|
|
|
|
|
20241104,100220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,15,2,0.73,22082170,10695,17.35,2060,2080,2060,2675,1445,2060,2064.75,1.90,0,516,2086,2072,2066,2052,2046,2070,2050,1040,615,2500,1520,5,1,41609310,863,25.00,0.21,12,0.03,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.08,N,009200,2500,1040 억,,789960,N,N,0,N,00,N
|
|
|
|
|
20241104,090220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,10,2,0.49,397590,193,0.31,2060,2070,2060,2675,1445,2060,2060.09,1.90,0,0,2086,2072,2066,2052,2046,2070,2050,1040,615,2500,1520,5,1,41609310,861,24.94,0.21,12,0.00,83.00,9962.00,2450,20240201,-15.51,1975,20240805,4.81,2450,-15.51,20240201,1975,4.81,20240805,2450,-15.51,20240201,1975,4.81,20240805,1.08,N,009200,2500,1040 억,,789960,N,N,0,N,00,N
|
|
|
|
|
20241101,160215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2060,-30,5,-1.44,125537010,60742,112.67,2075,2080,2060,2715,1465,2090,2066.56,1.86,0,14119,2110,2100,2080,2070,2050,2105,2075,1040,625,2500,1540,5,1,41609310,857,24.82,0.21,12,0.15,83.00,9962.00,2450,20240201,-15.92,1975,20240805,4.30,2450,-15.92,20240201,1975,4.30,20240805,2450,-15.92,20240201,1975,4.30,20240805,1.11,N,009200,2500,1040 억,,775612,N,N,0,N,00,N
|
|
|
|
|
20241101,150221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-15,5,-0.72,115960005,56096,104.05,2075,2080,2060,2715,1465,2090,2067.00,1.86,0,14592,2110,2100,2080,2070,2050,2105,2075,1040,625,2500,1540,5,1,41609310,863,25.00,0.21,12,0.13,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.11,N,009200,2500,1040 억,,775612,N,N,0,N,00,N
|
|
|
|
|
20241101,140217,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,-20,5,-0.96,95013320,45954,85.24,2075,2080,2060,2715,1465,2090,2067.36,1.86,0,14098,2110,2100,2080,2070,2050,2105,2075,1040,625,2500,1540,5,1,41609310,861,24.94,0.21,12,0.11,83.00,9962.00,2450,20240201,-15.51,1975,20240805,4.81,2450,-15.51,20240201,1975,4.81,20240805,2450,-15.51,20240201,1975,4.81,20240805,1.11,N,009200,2500,1040 억,,775612,N,N,0,N,00,N
|
|
|
|
|
20241101,130232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,-20,5,-0.96,83403820,40342,74.83,2075,2080,2060,2715,1465,2090,2067.18,1.86,0,12704,2110,2100,2080,2070,2050,2105,2075,1040,625,2500,1540,5,1,41609310,861,24.94,0.21,12,0.10,83.00,9962.00,2450,20240201,-15.51,1975,20240805,4.81,2450,-15.51,20240201,1975,4.81,20240805,2450,-15.51,20240201,1975,4.81,20240805,1.11,N,009200,2500,1040 억,,775612,N,N,0,N,00,N
|
|
|
|
|
20241101,120233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-15,5,-0.72,81256730,39306,72.91,2075,2080,2060,2715,1465,2090,2067.04,1.86,0,12162,2110,2100,2080,2070,2050,2105,2075,1040,625,2500,1540,5,1,41609310,863,25.00,0.21,12,0.09,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.11,N,009200,2500,1040 억,,775612,N,N,0,N,00,N
|
|
|
|
|
20241101,110232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2070,-20,5,-0.96,71935220,34797,64.55,2075,2080,2060,2715,1465,2090,2067.00,1.86,0,11530,2110,2100,2080,2070,2050,2105,2075,1040,625,2500,1540,5,1,41609310,861,24.94,0.21,12,0.08,83.00,9962.00,2450,20240201,-15.51,1975,20240805,4.81,2450,-15.51,20240201,1975,4.81,20240805,2450,-15.51,20240201,1975,4.81,20240805,1.11,N,009200,2500,1040 억,,775612,N,N,0,N,00,N
|
|
|
|
|
20241101,100232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2075,-15,5,-0.72,69125785,33439,62.03,2075,2080,2060,2715,1465,2090,2066.93,1.86,0,11225,2110,2100,2080,2070,2050,2105,2075,1040,625,2500,1540,5,1,41609310,863,25.00,0.21,12,0.08,83.00,9962.00,2450,20240201,-15.31,1975,20240805,5.06,2450,-15.31,20240201,1975,5.06,20240805,2450,-15.31,20240201,1975,5.06,20240805,1.11,N,009200,2500,1040 억,,775612,N,N,0,N,00,N
|
|
|
|
|
20241101,090232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2065,-25,5,-1.20,5396090,2601,4.82,2075,2075,2065,2715,1465,2090,2071.61,1.86,0,877,2110,2100,2080,2070,2050,2105,2075,1040,625,2500,1540,5,1,41609310,859,24.88,0.21,12,0.01,83.00,9962.00,2450,20240201,-15.71,1975,20240805,4.56,2450,-15.71,20240201,1975,4.56,20240805,2450,-15.71,20240201,1975,4.56,20240805,1.11,N,009200,2500,1040 억,,775612,N,N,0,N,00,N
|
