170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
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
|
|
20230731,160350,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,992,1,2,0.10,142739986,144527,67.19,985,998,979,1288,694,991,987.62,2.44,0,36868,1021,1006,979,964,937,1013,971,838,297,1000,690,1,1,80565149,799,-16.53,0.52,12,0.18,-60.00,1903.00,1500,20220819,-33.87,920,20230726,7.83,1345,-26.25,20230117,920,7.83,20230726,1500,-33.87,20220819,920,7.83,20230726,3.75,N,025750,1000,837 억,,1966324,N,N,16,N,00,N
|
|
20230731,150351,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,991,0,3,0.00,139700266,141461,65.76,985,998,979,1288,694,991,987.55,2.44,0,36873,1021,1006,979,964,937,1013,971,838,297,1000,690,1,1,80565149,798,-16.52,0.52,12,0.18,-60.00,1903.00,1500,20220819,-33.93,920,20230726,7.72,1345,-26.32,20230117,920,7.72,20230726,1500,-33.93,20220819,920,7.72,20230726,3.75,N,025750,1000,837 억,,1966324,N,N,45,N,00,N
|
|
20230731,140350,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,993,2,2,0.20,135608718,137323,63.84,985,998,979,1288,694,991,987.52,2.44,0,37579,1021,1006,979,964,937,1013,971,838,297,1000,690,1,1,80565149,800,-16.55,0.52,12,0.17,-60.00,1903.00,1500,20220819,-33.80,920,20230726,7.93,1345,-26.17,20230117,920,7.93,20230726,1500,-33.80,20220819,920,7.93,20230726,3.75,N,025750,1000,837 억,,1966324,N,N,45,N,00,N
|
|
20230731,130353,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,988,-3,5,-0.30,107864502,109271,50.80,985,998,979,1288,694,991,987.13,2.44,0,24810,1021,1006,979,964,937,1013,971,838,297,1000,690,1,1,80565149,796,-16.47,0.52,12,0.14,-60.00,1903.00,1500,20220819,-34.13,920,20230726,7.39,1345,-26.54,20230117,920,7.39,20230726,1500,-34.13,20220819,920,7.39,20230726,3.75,N,025750,1000,837 억,,1966324,N,N,45,N,00,N
|
|
20230731,120354,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,991,0,3,0.00,104079207,105439,49.02,985,998,979,1288,694,991,987.10,2.44,0,25832,1021,1006,979,964,937,1013,971,838,297,1000,690,1,1,80565149,798,-16.52,0.52,12,0.13,-60.00,1903.00,1500,20220819,-33.93,920,20230726,7.72,1345,-26.32,20230117,920,7.72,20230726,1500,-33.93,20220819,920,7.72,20230726,3.75,N,025750,1000,837 억,,1966324,N,N,45,N,00,N
|
|
20230731,110356,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,986,-5,5,-0.50,84498854,85582,39.78,985,998,979,1288,694,991,987.34,2.44,0,25650,1021,1006,979,964,937,1013,971,838,297,1000,690,1,1,80565149,794,-16.43,0.52,12,0.11,-60.00,1903.00,1500,20220819,-34.27,920,20230726,7.17,1345,-26.69,20230117,920,7.17,20230726,1500,-34.27,20220819,920,7.17,20230726,3.75,N,025750,1000,837 억,,1966324,N,N,45,N,00,N
|
|
20230731,100355,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,995,4,2,0.40,59811165,60715,28.22,985,995,979,1288,694,991,985.11,2.44,0,21134,1021,1006,979,964,937,1013,971,838,297,1000,690,1,1,80565149,802,-16.58,0.52,12,0.08,-60.00,1903.00,1500,20220819,-33.67,920,20230726,8.15,1345,-26.02,20230117,920,8.15,20230726,1500,-33.67,20220819,920,8.15,20230726,3.75,N,025750,1000,837 억,,1966324,N,N,45,N,00,N
|
|
20230731,090352,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,985,-6,5,-0.61,948555,963,0.45,985,985,985,1288,694,991,985.00,2.44,0,0,1021,1006,979,964,937,1013,971,838,297,1000,690,1,1,80565149,794,-16.42,0.52,12,0.00,-60.00,1903.00,1500,20220819,-34.33,920,20230726,7.07,1345,-26.77,20230117,920,7.07,20230726,1500,-34.33,20220819,920,7.07,20230726,3.75,N,025750,1000,837 억,,1966324,N,N,45,N,00,N
|
|
20230728,160352,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,991,28,2,2.91,211025172,214954,70.76,952,994,952,1251,675,963,981.72,2.39,0,27935,1003,983,959,939,915,993,949,838,288,1000,670,1,1,80565149,798,-16.52,0.52,12,0.27,-60.00,1903.00,1500,20220819,-33.93,920,20230726,7.72,1345,-26.32,20230117,920,7.72,20230726,1500,-33.93,20220819,920,7.72,20230726,3.75,N,025750,1000,837 억,,1925085,N,N,45,N,00,N
|
|
20230728,150352,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,992,29,2,3.01,201070392,204903,67.45,952,994,952,1251,675,963,981.30,2.39,0,28488,1003,983,959,939,915,993,949,838,288,1000,670,1,1,80565149,799,-16.53,0.52,12,0.25,-60.00,1903.00,1500,20220819,-33.87,920,20230726,7.83,1345,-26.25,20230117,920,7.83,20230726,1500,-33.87,20220819,920,7.83,20230726,3.75,N,025750,1000,837 억,,1925085,N,N,4,N,00,N
|
|
20230728,140351,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,988,25,2,2.60,174166456,177763,58.52,952,991,952,1251,675,963,979.77,2.39,0,27176,1003,983,959,939,915,993,949,838,288,1000,670,1,1,80565149,796,-16.47,0.52,12,0.22,-60.00,1903.00,1500,20220819,-34.13,920,20230726,7.39,1345,-26.54,20230117,920,7.39,20230726,1500,-34.13,20220819,920,7.39,20230726,3.75,N,025750,1000,837 억,,1925085,N,N,4,N,00,N
|
|
20230728,130352,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,984,21,2,2.18,142058852,145199,47.80,952,991,952,1251,675,963,978.37,2.39,0,22891,1003,983,959,939,915,993,949,838,288,1000,670,1,1,80565149,793,-16.40,0.52,12,0.18,-60.00,1903.00,1500,20220819,-34.40,920,20230726,6.96,1345,-26.84,20230117,920,6.96,20230726,1500,-34.40,20220819,920,6.96,20230726,3.75,N,025750,1000,837 억,,1925085,N,N,4,N,00,N
|
|
20230728,120349,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,987,24,2,2.49,131249911,134239,44.19,952,991,952,1251,675,963,977.73,2.39,0,25189,1003,983,959,939,915,993,949,838,288,1000,670,1,1,80565149,795,-16.45,0.52,12,0.17,-60.00,1903.00,1500,20220819,-34.20,920,20230726,7.28,1345,-26.62,20230117,920,7.28,20230726,1500,-34.20,20220819,920,7.28,20230726,3.75,N,025750,1000,837 억,,1925085,N,N,4,N,00,N
|
|
20230728,110353,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,987,24,2,2.49,100164194,102780,33.83,952,987,952,1251,675,963,974.55,2.39,0,25241,1003,983,959,939,915,993,949,838,288,1000,670,1,1,80565149,795,-16.45,0.52,12,0.13,-60.00,1903.00,1500,20220819,-34.20,920,20230726,7.28,1345,-26.62,20230117,920,7.28,20230726,1500,-34.20,20220819,920,7.28,20230726,3.75,N,025750,1000,837 억,,1925085,N,N,4,N,00,N
|
|
20230728,100350,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,973,10,2,1.04,41016735,42483,13.98,952,976,952,1251,675,963,965.49,2.39,0,487,1003,983,959,939,915,993,949,838,288,1000,670,1,1,80565149,784,-16.22,0.51,12,0.05,-60.00,1903.00,1500,20220819,-35.13,920,20230726,5.76,1345,-27.66,20230117,920,5.76,20230726,1500,-35.13,20220819,920,5.76,20230726,3.75,N,025750,1000,837 억,,1925085,N,N,4,N,00,N
|
|
20230728,090352,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,958,-5,5,-0.52,7568658,7950,2.62,952,958,952,1251,675,963,952.03,2.39,0,6,1003,983,959,939,915,993,949,838,288,1000,670,1,1,80565149,772,-15.97,0.50,12,0.01,-60.00,1903.00,1500,20220819,-36.13,920,20230726,4.13,1345,-28.77,20230117,920,4.13,20230726,1500,-36.13,20220819,920,4.13,20230726,3.75,N,025750,1000,837 억,,1925085,N,N,4,N,00,N
|
|
20230727,160351,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,963,28,2,2.99,283138544,296104,40.33,935,979,935,1215,655,935,956.18,2.29,27893,68144,1014,974,947,907,880,961,894,838,280,1000,650,1,1,80565149,776,-16.05,0.51,12,0.37,-60.00,1903.00,1500,20220819,-35.80,920,20230726,4.67,1345,-28.40,20230117,920,4.67,20230726,1500,-35.80,20220819,920,4.67,20230726,3.87,N,025750,1000,837 억,,1844153,N,N,4,N,00,N
|
|
20230727,150350,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,961,26,2,2.78,271296250,283802,38.65,935,979,935,1215,655,935,955.93,2.29,27893,74747,1014,974,947,907,880,961,894,838,280,1000,650,1,1,80565149,774,-16.02,0.50,12,0.35,-60.00,1903.00,1500,20220819,-35.93,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1500,-35.93,20220819,920,4.46,20230726,3.87,N,025750,1000,837 억,,1844153,N,N,0,N,00,N
|
|
20230727,140347,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,972,37,2,3.96,215392757,225612,30.73,935,972,935,1215,655,935,954.70,2.29,27893,34916,1014,974,947,907,880,961,894,838,280,1000,650,1,1,80565149,783,-16.20,0.51,12,0.28,-60.00,1903.00,1500,20220819,-35.20,920,20230726,5.65,1345,-27.73,20230117,920,5.65,20230726,1500,-35.20,20220819,920,5.65,20230726,3.87,N,025750,1000,837 억,,1844153,N,N,0,N,00,N
|
|
20230727,130349,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,960,25,2,2.67,164555435,172857,23.54,935,962,935,1215,655,935,951.97,2.29,27893,21816,1014,974,947,907,880,961,894,838,280,1000,650,1,1,80565149,773,-16.00,0.50,12,0.21,-60.00,1903.00,1500,20220819,-36.00,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1500,-36.00,20220819,920,4.35,20230726,3.87,N,025750,1000,837 억,,1844153,N,N,0,N,00,N
|
|
20230727,120351,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,960,25,2,2.67,137145987,144199,19.64,935,962,935,1215,655,935,951.09,2.29,27893,24422,1014,974,947,907,880,961,894,838,280,1000,650,1,1,80565149,773,-16.00,0.50,12,0.18,-60.00,1903.00,1500,20220819,-36.00,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1500,-36.00,20220819,920,4.35,20230726,3.87,N,025750,1000,837 억,,1844153,N,N,0,N,00,N
|
|
20230727,110349,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,960,25,2,2.67,114093038,120082,16.35,935,962,935,1215,655,935,950.13,2.29,27893,21677,1014,974,947,907,880,961,894,838,280,1000,650,1,1,80565149,773,-16.00,0.50,12,0.15,-60.00,1903.00,1500,20220819,-36.00,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1500,-36.00,20220819,920,4.35,20230726,3.87,N,025750,1000,837 억,,1844153,N,N,0,N,00,N
|
|
20230727,100350,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,949,14,2,1.50,59238638,62753,8.55,935,951,935,1215,655,935,944.00,2.29,27893,8199,1014,974,947,907,880,961,894,838,280,1000,650,1,1,80565149,765,-15.82,0.50,12,0.08,-60.00,1903.00,1500,20220819,-36.73,920,20230726,3.15,1345,-29.44,20230117,920,3.15,20230726,1500,-36.73,20220819,920,3.15,20230726,3.87,N,025750,1000,837 억,,1844153,N,N,0,N,00,N
|
|
20230727,090349,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,937,2,2,0.21,13465498,14387,1.96,935,946,935,1215,655,935,935.95,2.29,27893,3082,1014,974,947,907,880,961,894,838,280,1000,650,1,1,80565149,755,-15.62,0.49,12,0.02,-60.00,1903.00,1500,20220819,-37.53,920,20230726,1.85,1345,-30.33,20230117,920,1.85,20230726,1500,-37.53,20220819,920,1.85,20230726,3.87,N,025750,1000,837 억,,1844153,N,N,0,N,00,N
|
|
20230726,160347,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,935,-47,5,-4.79,676214467,720358,175.54,982,987,920,1276,688,982,938.73,2.25,0,22988,1016,999,985,968,954,992,961,838,294,1000,680,1,1,80565149,753,-15.58,0.49,12,0.89,-60.00,1903.00,1500,20220819,-37.67,920,20230726,1.63,1345,-30.48,20230117,920,1.63,20230726,1500,-37.67,20220819,920,1.63,20230726,4.01,N,025750,1000,837 억,,1816260,N,N,0,N,00,N
|
|
20230726,150349,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,931,-51,5,-5.19,632252054,673172,164.04,982,987,920,1276,688,982,939.21,2.25,0,27398,1016,999,985,968,954,992,961,838,294,1000,680,1,1,80565149,750,-15.52,0.49,12,0.84,-60.00,1903.00,1500,20220819,-37.93,920,20230726,1.20,1345,-30.78,20230117,920,1.20,20230726,1500,-37.93,20220819,920,1.20,20230726,4.01,N,025750,1000,837 억,,1816260,N,N,0,N,00,N
|
|
20230726,140350,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,927,-55,5,-5.60,571657840,607879,148.13,982,987,920,1276,688,982,940.41,2.25,0,12855,1016,999,985,968,954,992,961,838,294,1000,680,1,1,80565149,747,-15.45,0.49,12,0.75,-60.00,1903.00,1500,20220819,-38.20,920,20230726,0.76,1345,-31.08,20230117,920,0.76,20230726,1500,-38.20,20220819,920,0.76,20230726,4.01,N,025750,1000,837 억,,1816260,N,N,0,N,00,N
|
|
20230726,130346,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,924,-58,5,-5.91,458843725,485725,118.37,982,987,920,1276,688,982,944.66,2.25,0,4487,1016,999,985,968,954,992,961,838,294,1000,680,1,1,80565149,744,-15.40,0.49,12,0.60,-60.00,1903.00,1500,20220819,-38.40,920,20230726,0.43,1345,-31.30,20230117,920,0.43,20230726,1500,-38.40,20220819,920,0.43,20230726,4.01,N,025750,1000,837 억,,1816260,N,N,0,N,00,N
|
|
20230726,120349,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,939,-43,5,-4.38,329302581,346013,84.32,982,987,920,1276,688,982,951.71,2.25,0,-13025,1016,999,985,968,954,992,961,838,294,1000,680,1,1,80565149,757,-15.65,0.49,12,0.43,-60.00,1903.00,1500,20220819,-37.40,920,20230726,2.07,1345,-30.19,20230117,920,2.07,20230726,1500,-37.40,20220819,920,2.07,20230726,4.01,N,025750,1000,837 억,,1816260,N,N,0,N,00,N
|
|
20230726,110347,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,935,-47,5,-4.79,284531308,298151,72.66,982,987,920,1276,688,982,954.32,2.25,0,-23811,1016,999,985,968,954,992,961,838,294,1000,680,1,1,80565149,753,-15.58,0.49,12,0.37,-60.00,1903.00,1500,20220819,-37.67,920,20230726,1.63,1345,-30.48,20230117,920,1.63,20230726,1500,-37.67,20220819,920,1.63,20230726,4.01,N,025750,1000,837 억,,1816260,N,N,0,N,00,N
|
|
20230726,100350,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,960,-22,5,-2.24,142925534,147507,35.95,982,987,955,1276,688,982,968.94,2.25,0,-34313,1016,999,985,968,954,992,961,838,294,1000,680,1,1,80565149,773,-16.00,0.50,12,0.18,-60.00,1903.00,1500,20220819,-36.00,955,20230726,0.52,1345,-28.62,20230117,955,0.52,20230726,1500,-36.00,20220819,955,0.52,20230726,4.01,N,025750,1000,837 억,,1816260,N,N,0,N,00,N
|
|
20230726,090345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,985,3,2,0.31,13790360,14015,3.42,982,987,982,1276,688,982,983.97,2.25,0,-1294,1016,999,985,968,954,992,961,838,294,1000,680,1,1,80565149,794,-16.42,0.52,12,0.02,-60.00,1903.00,1500,20220819,-34.33,971,20230725,1.44,1345,-26.77,20230117,971,1.44,20230725,1500,-34.33,20220819,971,1.44,20230725,4.01,N,025750,1000,837 억,,1816260,N,N,0,N,00,N
|
|
20230725,160345,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,982,-15,5,-1.50,403166562,408813,66.93,997,1002,971,1296,698,997,986.19,2.31,0,-44242,1026,1011,1000,985,974,1006,980,838,299,1000,690,1,1,80565149,791,-16.37,0.52,12,0.51,-60.00,1903.00,1500,20220819,-34.53,971,20230725,1.13,1345,-26.99,20230117,971,1.13,20230725,1500,-34.53,20220819,971,1.13,20230725,4.02,N,025750,1000,837 억,,1857100,N,N,0,N,00,N
|
|
20230725,150343,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,983,-14,5,-1.40,345570243,350084,57.31,997,1002,971,1296,698,997,987.11,2.31,0,-34286,1026,1011,1000,985,974,1006,980,838,299,1000,690,1,1,80565149,792,-16.38,0.52,12,0.43,-60.00,1903.00,1500,20220819,-34.47,971,20230725,1.24,1345,-26.91,20230117,971,1.24,20230725,1500,-34.47,20220819,971,1.24,20230725,4.02,N,025750,1000,837 억,,1857100,N,N,0,N,00,N
|
|
20230725,140343,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,980,-17,5,-1.71,325406600,329579,53.96,997,1002,971,1296,698,997,987.34,2.31,0,-30278,1026,1011,1000,985,974,1006,980,838,299,1000,690,1,1,80565149,790,-16.33,0.51,12,0.41,-60.00,1903.00,1500,20220819,-34.67,971,20230725,0.93,1345,-27.14,20230117,971,0.93,20230725,1500,-34.67,20220819,971,0.93,20230725,4.02,N,025750,1000,837 억,,1857100,N,N,0,N,00,N
|
|
20230725,130346,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,985,-12,5,-1.20,242343542,244925,40.10,997,1002,976,1296,698,997,989.46,2.31,0,-26563,1026,1011,1000,985,974,1006,980,838,299,1000,690,1,1,80565149,794,-16.42,0.52,12,0.30,-60.00,1903.00,1500,20220819,-34.33,976,20230725,0.92,1345,-26.77,20230117,976,0.92,20230725,1500,-34.33,20220819,976,0.92,20230725,4.02,N,025750,1000,837 억,,1857100,N,N,0,N,00,N
|
|
20230725,120345,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,988,-9,5,-0.90,207366583,209352,34.27,997,1002,976,1296,698,997,990.52,2.31,0,-24278,1026,1011,1000,985,974,1006,980,838,299,1000,690,1,1,80565149,796,-16.47,0.52,12,0.26,-60.00,1903.00,1500,20220819,-34.13,976,20230725,1.23,1345,-26.54,20230117,976,1.23,20230725,1500,-34.13,20220819,976,1.23,20230725,4.02,N,025750,1000,837 억,,1857100,N,N,0,N,00,N
|
|
20230725,110344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,992,-5,5,-0.50,109696749,110354,18.07,997,1002,990,1296,698,997,994.04,2.31,0,-9780,1026,1011,1000,985,974,1006,980,838,299,1000,690,1,1,80565149,799,-16.53,0.52,12,0.14,-60.00,1903.00,1500,20220819,-33.87,983,20221013,0.92,1345,-26.25,20230117,989,0.30,20230724,1500,-33.87,20220819,983,0.92,20221013,4.02,N,025750,1000,837 억,,1857100,N,N,0,N,00,N
|
|
20230725,100344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,995,-2,5,-0.20,78290497,78670,12.88,997,1002,990,1296,698,997,995.18,2.31,0,-1042,1026,1011,1000,985,974,1006,980,838,299,1000,690,1,1,80565149,802,-16.58,0.52,12,0.10,-60.00,1903.00,1500,20220819,-33.67,983,20221013,1.22,1345,-26.02,20230117,989,0.61,20230724,1500,-33.67,20220819,983,1.22,20221013,4.02,N,025750,1000,837 억,,1857100,N,N,0,N,00,N
|
|
20230725,090344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1002,5,2,0.50,31384776,31479,5.15,997,1002,997,1296,698,997,997.01,2.31,0,14443,1026,1011,1000,985,974,1006,980,838,299,1000,690,1,1,80565149,807,-16.70,0.53,12,0.04,-60.00,1903.00,1500,20220819,-33.20,983,20221013,1.93,1345,-25.50,20230117,989,1.31,20230724,1500,-33.20,20220819,983,1.93,20221013,4.02,N,025750,1000,837 억,,1857100,N,N,0,N,00,N
|
|
20230724,160344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,997,-20,5,-1.97,606986156,608894,145.26,1014,1015,989,1322,712,1017,996.87,2.44,0,-87893,1034,1025,1016,1007,998,1021,1003,838,305,1000,710,1,1,80565149,803,-16.62,0.52,12,0.76,-60.00,1903.00,1500,20220819,-33.53,983,20221013,1.42,1345,-25.87,20230117,989,0.81,20230724,1500,-33.53,20220819,983,1.42,20221013,4.02,N,025750,1000,837 억,,1968788,N,N,0,N,00,N
|
|
20230724,150343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,998,-19,5,-1.87,588851736,590706,140.92,1014,1015,989,1322,712,1017,996.86,2.44,0,-87893,1034,1025,1016,1007,998,1021,1003,838,305,1000,710,1,1,80565149,804,-16.63,0.52,12,0.73,-60.00,1903.00,1500,20220819,-33.47,983,20221013,1.53,1345,-25.80,20230117,989,0.91,20230724,1500,-33.47,20220819,983,1.53,20221013,4.02,N,025750,1000,837 억,,1968788,N,N,0,N,00,N
|
|
20230724,140341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,996,-21,5,-2.06,536335711,537756,128.29,1014,1015,989,1322,712,1017,997.36,2.44,0,-99826,1034,1025,1016,1007,998,1021,1003,838,305,1000,710,1,1,80565149,802,-16.60,0.52,12,0.67,-60.00,1903.00,1500,20220819,-33.60,983,20221013,1.32,1345,-25.95,20230117,989,0.71,20230724,1500,-33.60,20220819,983,1.32,20221013,4.02,N,025750,1000,837 억,,1968788,N,N,0,N,00,N
|
|
20230724,130343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,992,-25,5,-2.46,501854230,503002,120.00,1014,1015,989,1322,712,1017,997.72,2.44,0,-97881,1034,1025,1016,1007,998,1021,1003,838,305,1000,710,1,1,80565149,799,-16.53,0.52,12,0.62,-60.00,1903.00,1500,20220819,-33.87,983,20221013,0.92,1345,-26.25,20230117,989,0.30,20230724,1500,-33.87,20220819,983,0.92,20221013,4.02,N,025750,1000,837 억,,1968788,N,N,0,N,00,N
|
|
20230724,120342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,991,-26,5,-2.56,440824793,441524,105.33,1014,1015,989,1322,712,1017,998.42,2.44,0,-90871,1034,1025,1016,1007,998,1021,1003,838,305,1000,710,1,1,80565149,798,-16.52,0.52,12,0.55,-60.00,1903.00,1500,20220819,-33.93,983,20221013,0.81,1345,-26.32,20230117,989,0.20,20230724,1500,-33.93,20220819,983,0.81,20221013,4.02,N,025750,1000,837 억,,1968788,N,N,0,N,00,N
|
|
20230724,110345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,998,-19,5,-1.87,265694262,265371,63.31,1014,1015,996,1322,712,1017,1001.22,2.44,0,-84086,1034,1025,1016,1007,998,1021,1003,838,305,1000,710,1,1,80565149,804,-16.63,0.52,12,0.33,-60.00,1903.00,1500,20220819,-33.47,983,20221013,1.53,1345,-25.80,20230117,993,0.50,20230103,1500,-33.47,20220819,983,1.53,20221013,4.02,N,025750,1000,837 억,,1968788,N,N,0,N,00,N
|
|
20230724,100340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,998,-19,5,-1.87,218442984,218027,52.01,1014,1015,996,1322,712,1017,1001.91,2.44,0,-61957,1034,1025,1016,1007,998,1021,1003,838,305,1000,710,1,1,80565149,804,-16.63,0.52,12,0.27,-60.00,1903.00,1500,20220819,-33.47,983,20221013,1.53,1345,-25.80,20230117,993,0.50,20230103,1500,-33.47,20220819,983,1.53,20221013,4.02,N,025750,1000,837 억,,1968788,N,N,0,N,00,N
|
|
20230724,090342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1014,-3,5,-0.29,9529740,9427,2.25,1014,1015,1007,1322,712,1017,1010.90,2.44,0,-5471,1034,1025,1016,1007,998,1021,1003,838,305,1000,710,1,1,80565149,817,-16.90,0.53,12,0.01,-60.00,1903.00,1500,20220819,-32.40,983,20221013,3.15,1345,-24.61,20230117,993,2.11,20230103,1500,-32.40,20220819,983,3.15,20221013,4.02,N,025750,1000,837 억,,1968788,N,N,0,N,00,N
|
|
20230721,160339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1017,-8,5,-0.78,421475835,415468,99.40,1023,1025,1007,1332,718,1025,1014.46,2.59,0,-109719,1065,1044,1033,1012,1001,1055,1023,838,307,1000,710,1,1,80565149,819,-16.95,0.53,12,0.52,-60.00,1903.00,1500,20220819,-32.20,983,20221013,3.46,1345,-24.39,20230117,993,2.42,20230103,1500,-32.20,20220819,983,3.46,20221013,4.05,N,025750,1000,837 억,,2086321,N,N,28,N,00,N
|
|
20230721,150342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1011,-14,5,-1.37,396035086,390338,93.39,1023,1025,1007,1332,718,1025,1014.59,2.59,0,-106299,1065,1044,1033,1012,1001,1055,1023,838,307,1000,710,1,1,80565149,815,-16.85,0.53,12,0.48,-60.00,1903.00,1500,20220819,-32.60,983,20221013,2.85,1345,-24.83,20230117,993,1.81,20230103,1500,-32.60,20220819,983,2.85,20221013,4.05,N,025750,1000,837 억,,2086321,N,N,28,N,00,N
|
|
20230721,140340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1012,-13,5,-1.27,305385398,300655,71.93,1023,1025,1012,1332,718,1025,1015.73,2.59,0,-77691,1065,1044,1033,1012,1001,1055,1023,838,307,1000,710,1,1,80565149,815,-16.87,0.53,12,0.37,-60.00,1903.00,1500,20220819,-32.53,983,20221013,2.95,1345,-24.76,20230117,993,1.91,20230103,1500,-32.53,20220819,983,2.95,20221013,4.05,N,025750,1000,837 억,,2086321,N,N,28,N,00,N
|
|
20230721,130340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1018,-7,5,-0.68,238980390,235126,56.26,1023,1025,1012,1332,718,1025,1016.39,2.59,0,-63406,1065,1044,1033,1012,1001,1055,1023,838,307,1000,710,1,1,80565149,820,-16.97,0.53,12,0.29,-60.00,1903.00,1500,20220819,-32.13,983,20221013,3.56,1345,-24.31,20230117,993,2.52,20230103,1500,-32.13,20220819,983,3.56,20221013,4.05,N,025750,1000,837 억,,2086321,N,N,28,N,00,N
|
|
20230721,120344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1018,-7,5,-0.68,197259198,194058,46.43,1023,1025,1012,1332,718,1025,1016.49,2.59,0,-38503,1065,1044,1033,1012,1001,1055,1023,838,307,1000,710,1,1,80565149,820,-16.97,0.53,12,0.24,-60.00,1903.00,1500,20220819,-32.13,983,20221013,3.56,1345,-24.31,20230117,993,2.52,20230103,1500,-32.13,20220819,983,3.56,20221013,4.05,N,025750,1000,837 억,,2086321,N,N,28,N,00,N
|
|
20230721,110342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1018,-7,5,-0.68,176959100,174128,41.66,1023,1025,1012,1332,718,1025,1016.25,2.59,0,-29147,1065,1044,1033,1012,1001,1055,1023,838,307,1000,710,1,1,80565149,820,-16.97,0.53,12,0.22,-60.00,1903.00,1500,20220819,-32.13,983,20221013,3.56,1345,-24.31,20230117,993,2.52,20230103,1500,-32.13,20220819,983,3.56,20221013,4.05,N,025750,1000,837 억,,2086321,N,N,28,N,00,N
|
|
20230721,100343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1019,-6,5,-0.59,84561497,83080,19.88,1023,1025,1015,1332,718,1025,1017.81,2.59,0,-4326,1065,1044,1033,1012,1001,1055,1023,838,307,1000,710,1,1,80565149,821,-16.98,0.54,12,0.10,-60.00,1903.00,1500,20220819,-32.07,983,20221013,3.66,1345,-24.24,20230117,993,2.62,20230103,1500,-32.07,20220819,983,3.66,20221013,4.05,N,025750,1000,837 억,,2086321,N,N,28,N,00,N
|
|
20230721,090343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1022,-3,5,-0.29,1972637,1928,0.46,1023,1025,1022,1332,718,1025,1022.93,2.59,0,-1599,1065,1044,1033,1012,1001,1055,1023,838,307,1000,710,1,1,80565149,823,-17.03,0.54,12,0.00,-60.00,1903.00,1500,20220819,-31.87,983,20221013,3.97,1345,-24.01,20230117,993,2.92,20230103,1500,-31.87,20220819,983,3.97,20221013,4.05,N,025750,1000,837 억,,2086321,N,N,28,N,00,N
|
|
20230720,160341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1025,-1,5,-0.10,429708903,415882,197.47,1023,1054,1022,1333,719,1026,1033.26,2.61,0,-29889,1043,1034,1028,1019,1013,1031,1016,838,307,1000,710,1,1,80565149,826,-17.08,0.54,12,0.52,-60.00,1903.00,1500,20220819,-31.67,983,20221013,4.27,1345,-23.79,20230117,993,3.22,20230103,1500,-31.67,20220819,983,4.27,20221013,4.03,N,025750,1000,837 억,,2104351,N,N,28,N,00,N
|
|
20230720,150339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1033,7,2,0.68,414158572,400731,190.27,1023,1054,1022,1333,719,1026,1033.51,2.61,0,-35408,1043,1034,1028,1019,1013,1031,1016,838,307,1000,710,1,1,80565149,832,-17.22,0.54,12,0.50,-60.00,1903.00,1500,20220819,-31.13,983,20221013,5.09,1345,-23.20,20230117,993,4.03,20230103,1500,-31.13,20220819,983,5.09,20221013,4.03,N,025750,1000,837 억,,2104351,N,N,28,N,00,N
|
|
20230720,140339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,9,2,0.88,334169433,323172,153.45,1023,1054,1022,1333,719,1026,1034.03,2.61,0,-74241,1043,1034,1028,1019,1013,1031,1016,838,307,1000,710,1,1,80565149,834,-17.25,0.54,12,0.40,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.03,N,025750,1000,837 억,,2104351,N,N,28,N,00,N
|
|
20230720,130339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1025,-1,5,-0.10,100322772,97871,46.47,1023,1030,1022,1333,719,1026,1025.05,2.61,0,-7800,1043,1034,1028,1019,1013,1031,1016,838,307,1000,710,1,1,80565149,826,-17.08,0.54,12,0.12,-60.00,1903.00,1500,20220819,-31.67,983,20221013,4.27,1345,-23.79,20230117,993,3.22,20230103,1500,-31.67,20220819,983,4.27,20221013,4.03,N,025750,1000,837 억,,2104351,N,N,28,N,00,N
|
|
20230720,120342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1026,0,3,0.00,78862809,76936,36.53,1023,1030,1022,1333,719,1026,1025.04,2.61,0,-7160,1043,1034,1028,1019,1013,1031,1016,838,307,1000,710,1,1,80565149,827,-17.10,0.54,12,0.10,-60.00,1903.00,1500,20220819,-31.60,983,20221013,4.37,1345,-23.72,20230117,993,3.32,20230103,1500,-31.60,20220819,983,4.37,20221013,4.03,N,025750,1000,837 억,,2104351,N,N,28,N,00,N
|
|
20230720,110341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1025,-1,5,-0.10,59182538,57770,27.43,1023,1030,1022,1333,719,1026,1024.45,2.61,0,-6772,1043,1034,1028,1019,1013,1031,1016,838,307,1000,710,1,1,80565149,826,-17.08,0.54,12,0.07,-60.00,1903.00,1500,20220819,-31.67,983,20221013,4.27,1345,-23.79,20230117,993,3.22,20230103,1500,-31.67,20220819,983,4.27,20221013,4.03,N,025750,1000,837 억,,2104351,N,N,28,N,00,N
|
|
20230720,100338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1023,-3,5,-0.29,28595139,27940,13.27,1023,1026,1022,1333,719,1026,1023.45,2.61,0,-6772,1043,1034,1028,1019,1013,1031,1016,838,307,1000,710,1,1,80565149,824,-17.05,0.54,12,0.03,-60.00,1903.00,1500,20220819,-31.80,983,20221013,4.07,1345,-23.94,20230117,993,3.02,20230103,1500,-31.80,20220819,983,4.07,20221013,4.03,N,025750,1000,837 억,,2104351,N,N,28,N,00,N
|
|
20230720,090338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1025,-1,5,-0.10,366242,358,0.17,1023,1025,1023,1333,719,1026,1023.02,2.61,0,0,1043,1034,1028,1019,1013,1031,1016,838,307,1000,710,1,1,80565149,826,-17.08,0.54,12,0.00,-60.00,1903.00,1500,20220819,-31.67,983,20221013,4.27,1345,-23.79,20230117,993,3.22,20230103,1500,-31.67,20220819,983,4.27,20221013,4.03,N,025750,1000,837 억,,2104351,N,N,28,N,00,N
|
|
20230719,160345,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1026,-2,5,-0.19,214494676,209041,71.73,1035,1037,1022,1336,720,1028,1026.09,2.65,0,-30113,1054,1041,1033,1020,1012,1037,1016,838,308,1000,710,1,1,80565149,827,-17.10,0.54,12,0.26,-60.00,1903.00,1500,20220819,-31.60,983,20221013,4.37,1345,-23.72,20230117,993,3.32,20230103,1500,-31.60,20220819,983,4.37,20221013,4.06,N,025750,1000,837 억,,2134464,N,N,28,N,00,N
|
|
20230719,150343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1025,-3,5,-0.29,208171658,202870,69.62,1035,1037,1022,1336,720,1028,1026.13,2.65,0,-29912,1054,1041,1033,1020,1012,1037,1016,838,308,1000,710,1,1,80565149,826,-17.08,0.54,12,0.25,-60.00,1903.00,1500,20220819,-31.67,983,20221013,4.27,1345,-23.79,20230117,993,3.22,20230103,1500,-31.67,20220819,983,4.27,20221013,4.06,N,025750,1000,837 억,,2134464,N,N,101,N,00,N
|
|
20230719,140344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1024,-4,5,-0.39,193592795,188630,64.73,1035,1037,1022,1336,720,1028,1026.31,2.65,0,-24555,1054,1041,1033,1020,1012,1037,1016,838,308,1000,710,1,1,80565149,825,-17.07,0.54,12,0.23,-60.00,1903.00,1500,20220819,-31.73,983,20221013,4.17,1345,-23.87,20230117,993,3.12,20230103,1500,-31.73,20220819,983,4.17,20221013,4.06,N,025750,1000,837 억,,2134464,N,N,101,N,00,N
|
|
20230719,130340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1029,1,2,0.10,169989963,165565,56.81,1035,1037,1022,1336,720,1028,1026.73,2.65,0,-20249,1054,1041,1033,1020,1012,1037,1016,838,308,1000,710,1,1,80565149,829,-17.15,0.54,12,0.21,-60.00,1903.00,1500,20220819,-31.40,983,20221013,4.68,1345,-23.49,20230117,993,3.63,20230103,1500,-31.40,20220819,983,4.68,20221013,4.06,N,025750,1000,837 억,,2134464,N,N,101,N,00,N
|
|
20230719,120343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1028,0,3,0.00,158639362,154490,53.01,1035,1037,1022,1336,720,1028,1026.86,2.65,0,-16407,1054,1041,1033,1020,1012,1037,1016,838,308,1000,710,1,1,80565149,828,-17.13,0.54,12,0.19,-60.00,1903.00,1500,20220819,-31.47,983,20221013,4.58,1345,-23.57,20230117,993,3.52,20230103,1500,-31.47,20220819,983,4.58,20221013,4.06,N,025750,1000,837 억,,2134464,N,N,101,N,00,N
|
|
20230719,110343,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1030,2,2,0.19,140837561,137110,47.05,1035,1037,1022,1336,720,1028,1027.19,2.65,0,-15628,1054,1041,1033,1020,1012,1037,1016,838,308,1000,710,1,1,80565149,830,-17.17,0.54,12,0.17,-60.00,1903.00,1500,20220819,-31.33,983,20221013,4.78,1345,-23.42,20230117,993,3.73,20230103,1500,-31.33,20220819,983,4.78,20221013,4.06,N,025750,1000,837 억,,2134464,N,N,101,N,00,N
|
|
20230719,100341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,7,2,0.68,86759506,84548,29.01,1035,1035,1022,1336,720,1028,1026.16,2.65,0,-22917,1054,1041,1033,1020,1012,1037,1016,838,308,1000,710,1,1,80565149,834,-17.25,0.54,12,0.10,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.06,N,025750,1000,837 억,,2134464,N,N,101,N,00,N
|
|
20230719,090342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1026,-2,5,-0.19,11422303,11090,3.81,1035,1035,1026,1336,720,1028,1029.96,2.65,0,-7389,1054,1041,1033,1020,1012,1037,1016,838,308,1000,710,1,1,80565149,827,-17.10,0.54,12,0.01,-60.00,1903.00,1500,20220819,-31.60,983,20221013,4.37,1345,-23.72,20230117,993,3.32,20230103,1500,-31.60,20220819,983,4.37,20221013,4.06,N,025750,1000,837 억,,2134464,N,N,101,N,00,N
|
|
20230718,160341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1028,-19,5,-1.81,298985311,289908,141.23,1040,1046,1025,1361,733,1047,1031.31,2.77,0,-94305,1063,1055,1043,1035,1023,1059,1039,838,314,1000,730,1,1,80565149,828,-17.13,0.54,12,0.36,-60.00,1903.00,1500,20220819,-31.47,983,20221013,4.58,1345,-23.57,20230117,993,3.52,20230103,1500,-31.47,20220819,983,4.58,20221013,4.08,N,025750,1000,837 억,,2228196,N,N,101,N,00,N
|
|
20230718,150341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1033,-14,5,-1.34,268131307,259887,126.61,1040,1046,1025,1361,733,1047,1031.72,2.77,0,-104287,1063,1055,1043,1035,1023,1059,1039,838,314,1000,730,1,1,80565149,832,-17.22,0.54,12,0.32,-60.00,1903.00,1500,20220819,-31.13,983,20221013,5.09,1345,-23.20,20230117,993,4.03,20230103,1500,-31.13,20220819,983,5.09,20221013,4.08,N,025750,1000,837 억,,2228196,N,N,227,N,00,N
|
|
20230718,140339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1029,-18,5,-1.72,214487559,207761,101.21,1040,1046,1027,1361,733,1047,1032.38,2.77,0,-77917,1063,1055,1043,1035,1023,1059,1039,838,314,1000,730,1,1,80565149,829,-17.15,0.54,12,0.26,-60.00,1903.00,1500,20220819,-31.40,983,20221013,4.68,1345,-23.49,20230117,993,3.63,20230103,1500,-31.40,20220819,983,4.68,20221013,4.08,N,025750,1000,837 억,,2228196,N,N,227,N,00,N
|
|
20230718,130340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1029,-18,5,-1.72,196367609,190133,92.63,1040,1046,1027,1361,733,1047,1032.79,2.77,0,-63657,1063,1055,1043,1035,1023,1059,1039,838,314,1000,730,1,1,80565149,829,-17.15,0.54,12,0.24,-60.00,1903.00,1500,20220819,-31.40,983,20221013,4.68,1345,-23.49,20230117,993,3.63,20230103,1500,-31.40,20220819,983,4.68,20221013,4.08,N,025750,1000,837 억,,2228196,N,N,227,N,00,N
|
|
20230718,120341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1031,-16,5,-1.53,120494684,116473,56.74,1040,1046,1030,1361,733,1047,1034.53,2.77,0,-24163,1063,1055,1043,1035,1023,1059,1039,838,314,1000,730,1,1,80565149,831,-17.18,0.54,12,0.14,-60.00,1903.00,1500,20220819,-31.27,983,20221013,4.88,1345,-23.35,20230117,993,3.83,20230103,1500,-31.27,20220819,983,4.88,20221013,4.08,N,025750,1000,837 억,,2228196,N,N,227,N,00,N
|
|
20230718,110342,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1032,-15,5,-1.43,108464993,104811,51.06,1040,1046,1030,1361,733,1047,1034.86,2.77,0,-21313,1063,1055,1043,1035,1023,1059,1039,838,314,1000,730,1,1,80565149,831,-17.20,0.54,12,0.13,-60.00,1903.00,1500,20220819,-31.20,983,20221013,4.98,1345,-23.27,20230117,993,3.93,20230103,1500,-31.20,20220819,983,4.98,20221013,4.08,N,025750,1000,837 억,,2228196,N,N,227,N,00,N
|
|
20230718,100339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1033,-14,5,-1.34,70509539,68021,33.14,1040,1046,1032,1361,733,1047,1036.58,2.77,0,-6466,1063,1055,1043,1035,1023,1059,1039,838,314,1000,730,1,1,80565149,832,-17.22,0.54,12,0.08,-60.00,1903.00,1500,20220819,-31.13,983,20221013,5.09,1345,-23.20,20230117,993,4.03,20230103,1500,-31.13,20220819,983,5.09,20221013,4.08,N,025750,1000,837 억,,2228196,N,N,227,N,00,N
|
|
20230718,090339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1045,-2,5,-0.19,13208827,12700,6.19,1040,1046,1040,1361,733,1047,1040.07,2.77,0,833,1063,1055,1043,1035,1023,1059,1039,838,314,1000,730,1,1,80565149,842,-17.42,0.55,12,0.02,-60.00,1903.00,1500,20220819,-30.33,983,20221013,6.31,1345,-22.30,20230117,993,5.24,20230103,1500,-30.33,20220819,983,6.31,20221013,4.08,N,025750,1000,837 억,,2228196,N,N,227,N,00,N
|
|
20230717,160340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1047,10,2,0.96,211616698,202875,67.14,1031,1051,1031,1348,726,1037,1043.02,2.72,0,28213,1047,1042,1035,1030,1023,1044,1032,838,311,1000,720,1,1,80565149,844,-17.45,0.55,12,0.25,-60.00,1903.00,1500,20220819,-30.20,983,20221013,6.51,1345,-22.16,20230117,993,5.44,20230103,1500,-30.20,20220819,983,6.51,20221013,4.08,N,025750,1000,837 억,,2191103,N,N,227,N,00,N
|
|
20230717,150338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1047,10,2,0.96,194846028,186835,61.83,1031,1051,1031,1348,726,1037,1042.88,2.72,0,26823,1047,1042,1035,1030,1023,1044,1032,838,311,1000,720,1,1,80565149,844,-17.45,0.55,12,0.23,-60.00,1903.00,1500,20220819,-30.20,983,20221013,6.51,1345,-22.16,20230117,993,5.44,20230103,1500,-30.20,20220819,983,6.51,20221013,4.08,N,025750,1000,837 억,,2191103,N,N,50,N,00,N
|
|
20230717,140340,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1046,9,2,0.87,175836983,168655,55.81,1031,1051,1031,1348,726,1037,1042.58,2.72,0,28623,1047,1042,1035,1030,1023,1044,1032,838,311,1000,720,1,1,80565149,843,-17.43,0.55,12,0.21,-60.00,1903.00,1500,20220819,-30.27,983,20221013,6.41,1345,-22.23,20230117,993,5.34,20230103,1500,-30.27,20220819,983,6.41,20221013,4.08,N,025750,1000,837 억,,2191103,N,N,50,N,00,N
|
|
20230717,130337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1046,9,2,0.87,168804129,161913,53.58,1031,1051,1031,1348,726,1037,1042.56,2.72,0,27214,1047,1042,1035,1030,1023,1044,1032,838,311,1000,720,1,1,80565149,843,-17.43,0.55,12,0.20,-60.00,1903.00,1500,20220819,-30.27,983,20221013,6.41,1345,-22.23,20230117,993,5.34,20230103,1500,-30.27,20220819,983,6.41,20221013,4.08,N,025750,1000,837 억,,2191103,N,N,50,N,00,N
|
|
20230717,120341,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1046,9,2,0.87,149782608,143725,47.56,1031,1051,1031,1348,726,1037,1042.15,2.72,0,27465,1047,1042,1035,1030,1023,1044,1032,838,311,1000,720,1,1,80565149,843,-17.43,0.55,12,0.18,-60.00,1903.00,1500,20220819,-30.27,983,20221013,6.41,1345,-22.23,20230117,993,5.34,20230103,1500,-30.27,20220819,983,6.41,20221013,4.08,N,025750,1000,837 억,,2191103,N,N,50,N,00,N
|
|
20230717,110337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1046,9,2,0.87,123885702,118979,39.37,1031,1051,1031,1348,726,1037,1041.24,2.72,0,24685,1047,1042,1035,1030,1023,1044,1032,838,311,1000,720,1,1,80565149,843,-17.43,0.55,12,0.15,-60.00,1903.00,1500,20220819,-30.27,983,20221013,6.41,1345,-22.23,20230117,993,5.34,20230103,1500,-30.27,20220819,983,6.41,20221013,4.08,N,025750,1000,837 억,,2191103,N,N,50,N,00,N
|
|
20230717,100338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1034,-3,5,-0.29,29591250,28647,9.48,1031,1036,1031,1348,726,1037,1032.96,2.72,0,-7355,1047,1042,1035,1030,1023,1044,1032,838,311,1000,720,1,1,80565149,833,-17.23,0.54,12,0.04,-60.00,1903.00,1500,20220819,-31.07,983,20221013,5.19,1345,-23.12,20230117,993,4.13,20230103,1500,-31.07,20220819,983,5.19,20221013,4.08,N,025750,1000,837 억,,2191103,N,N,50,N,00,N
|
|
20230717,090337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-2,5,-0.19,11074951,10737,3.55,1031,1036,1031,1348,726,1037,1031.48,2.72,0,-6094,1047,1042,1035,1030,1023,1044,1032,838,311,1000,720,1,1,80565149,834,-17.25,0.54,12,0.01,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.08,N,025750,1000,837 억,,2191103,N,N,50,N,00,N
|
|
20230714,160337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1037,-1,5,-0.10,270857993,262264,152.58,1036,1040,1028,1349,727,1038,1032.74,2.78,0,-47716,1046,1042,1037,1033,1028,1039,1030,838,311,1000,720,1,1,80565149,835,-17.28,0.54,12,0.33,-60.00,1903.00,1500,20220819,-30.87,983,20221013,5.49,1345,-22.90,20230117,993,4.43,20230103,1500,-30.87,20220819,983,5.49,20221013,4.16,N,025750,1000,837 억,,2238766,N,N,50,N,00,N
|
|
20230714,150338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1033,-5,5,-0.48,224405563,217370,126.46,1036,1040,1028,1349,727,1038,1032.37,2.78,0,-45006,1046,1042,1037,1033,1028,1039,1030,838,311,1000,720,1,1,80565149,832,-17.22,0.54,12,0.27,-60.00,1903.00,1500,20220819,-31.13,983,20221013,5.09,1345,-23.20,20230117,993,4.03,20230103,1500,-31.13,20220819,983,5.09,20221013,4.16,N,025750,1000,837 억,,2238766,N,N,1073,N,00,N
|
|
20230714,140339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1033,-5,5,-0.48,207706521,201195,117.05,1036,1040,1028,1349,727,1038,1032.36,2.78,0,-43338,1046,1042,1037,1033,1028,1039,1030,838,311,1000,720,1,1,80565149,832,-17.22,0.54,12,0.25,-60.00,1903.00,1500,20220819,-31.13,983,20221013,5.09,1345,-23.20,20230117,993,4.03,20230103,1500,-31.13,20220819,983,5.09,20221013,4.16,N,025750,1000,837 억,,2238766,N,N,1073,N,00,N
|
|
20230714,130335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-3,5,-0.29,186669753,180820,105.20,1036,1040,1028,1349,727,1038,1032.35,2.78,0,-41498,1046,1042,1037,1033,1028,1039,1030,838,311,1000,720,1,1,80565149,834,-17.25,0.54,12,0.22,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.16,N,025750,1000,837 억,,2238766,N,N,1073,N,00,N
|
|
20230714,120336,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-3,5,-0.29,155621671,150762,87.71,1036,1040,1028,1349,727,1038,1032.23,2.78,0,-38686,1046,1042,1037,1033,1028,1039,1030,838,311,1000,720,1,1,80565149,834,-17.25,0.54,12,0.19,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.16,N,025750,1000,837 억,,2238766,N,N,1073,N,00,N
|
|
20230714,110338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-3,5,-0.29,107771057,104393,60.73,1036,1040,1028,1349,727,1038,1032.36,2.78,0,-46781,1046,1042,1037,1033,1028,1039,1030,838,311,1000,720,1,1,80565149,834,-17.25,0.54,12,0.13,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.16,N,025750,1000,837 억,,2238766,N,N,1073,N,00,N
|
|
20230714,100339,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1033,-5,5,-0.48,86995638,84304,49.05,1036,1040,1028,1349,727,1038,1031.93,2.78,0,-41340,1046,1042,1037,1033,1028,1039,1030,838,311,1000,720,1,1,80565149,832,-17.22,0.54,12,0.10,-60.00,1903.00,1500,20220819,-31.13,983,20221013,5.09,1345,-23.20,20230117,993,4.03,20230103,1500,-31.13,20220819,983,5.09,20221013,4.16,N,025750,1000,837 억,,2238766,N,N,1073,N,00,N
|
|
20230714,090338,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-3,5,-0.29,2972012,2871,1.67,1036,1038,1035,1349,727,1038,1035.18,2.78,0,-2415,1046,1042,1037,1033,1028,1039,1030,838,311,1000,720,1,1,80565149,834,-17.25,0.54,12,0.00,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.16,N,025750,1000,837 억,,2238766,N,N,1073,N,00,N
|
|
20230713,160337,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1038,6,2,0.58,177761227,171689,74.91,1041,1041,1032,1341,723,1032,1035.12,2.81,0,-21943,1048,1040,1036,1028,1024,1038,1026,838,309,1000,720,1,1,80565149,836,-17.30,0.55,12,0.21,-60.00,1903.00,1500,20220819,-30.80,983,20221013,5.60,1345,-22.83,20230117,993,4.53,20230103,1500,-30.80,20220819,983,5.60,20221013,4.12,N,025750,1000,837 억,,2259964,N,N,1073,N,00,N
|
|
20230713,150334,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1034,2,2,0.19,143783521,138932,60.61,1041,1041,1032,1341,723,1032,1034.92,2.81,0,-16626,1048,1040,1036,1028,1024,1038,1026,838,309,1000,720,1,1,80565149,833,-17.23,0.54,12,0.17,-60.00,1903.00,1500,20220819,-31.07,983,20221013,5.19,1345,-23.12,20230117,993,4.13,20230103,1500,-31.07,20220819,983,5.19,20221013,4.12,N,025750,1000,837 억,,2259964,N,N,70,N,00,N
|
|
20230713,140333,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1034,2,2,0.19,93610999,90358,39.42,1041,1041,1033,1341,723,1032,1036.00,2.81,0,-6433,1048,1040,1036,1028,1024,1038,1026,838,309,1000,720,1,1,80565149,833,-17.23,0.54,12,0.11,-60.00,1903.00,1500,20220819,-31.07,983,20221013,5.19,1345,-23.12,20230117,993,4.13,20230103,1500,-31.07,20220819,983,5.19,20221013,4.12,N,025750,1000,837 억,,2259964,N,N,70,N,00,N
|
|
20230713,130335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,3,2,0.29,77036029,74331,32.43,1041,1041,1033,1341,723,1032,1036.39,2.81,0,-4112,1048,1040,1036,1028,1024,1038,1026,838,309,1000,720,1,1,80565149,834,-17.25,0.54,12,0.09,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.12,N,025750,1000,837 억,,2259964,N,N,70,N,00,N
|
|
20230713,120332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1038,6,2,0.58,57889684,55857,24.37,1041,1041,1033,1341,723,1032,1036.39,2.81,0,-1761,1048,1040,1036,1028,1024,1038,1026,838,309,1000,720,1,1,80565149,836,-17.30,0.55,12,0.07,-60.00,1903.00,1500,20220819,-30.80,983,20221013,5.60,1345,-22.83,20230117,993,4.53,20230103,1500,-30.80,20220819,983,5.60,20221013,4.12,N,025750,1000,837 억,,2259964,N,N,70,N,00,N
|
|
20230713,110336,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1036,4,2,0.39,34009681,32814,14.32,1041,1041,1033,1341,723,1032,1036.44,2.81,0,-1394,1048,1040,1036,1028,1024,1038,1026,838,309,1000,720,1,1,80565149,835,-17.27,0.54,12,0.04,-60.00,1903.00,1500,20220819,-30.93,983,20221013,5.39,1345,-22.97,20230117,993,4.33,20230103,1500,-30.93,20220819,983,5.39,20221013,4.12,N,025750,1000,837 억,,2259964,N,N,70,N,00,N
|
|
20230713,100335,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1037,5,2,0.48,13030476,12572,5.48,1041,1041,1033,1341,723,1032,1036.47,2.81,0,-880,1048,1040,1036,1028,1024,1038,1026,838,309,1000,720,1,1,80565149,835,-17.28,0.54,12,0.02,-60.00,1903.00,1500,20220819,-30.87,983,20221013,5.49,1345,-22.90,20230117,993,4.43,20230103,1500,-30.87,20220819,983,5.49,20221013,4.12,N,025750,1000,837 억,,2259964,N,N,70,N,00,N
|
|
20230713,090307,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1040,8,2,0.78,2749480,2642,1.15,1041,1041,1039,1341,723,1032,1040.68,2.81,0,0,1048,1040,1036,1028,1024,1038,1026,838,309,1000,720,1,1,80565149,838,-17.33,0.55,12,0.00,-60.00,1903.00,1500,20220819,-30.67,983,20221013,5.80,1345,-22.68,20230117,993,4.73,20230103,1500,-30.67,20220819,983,5.80,20221013,4.12,N,025750,1000,837 억,,2259964,N,N,70,N,00,N
|
|
20230712,160332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1032,-4,5,-0.39,226684217,219265,158.57,1044,1044,1032,1346,726,1036,1033.84,2.82,0,-12945,1046,1040,1035,1029,1024,1044,1033,838,310,1000,720,1,1,80565149,831,-17.20,0.54,12,0.27,-60.00,1903.00,1500,20220819,-31.20,983,20221013,4.98,1345,-23.27,20230117,993,3.93,20230103,1500,-31.20,20220819,983,4.98,20221013,4.13,N,025750,1000,837 억,,2272971,N,N,70,N,00,N
|
|
20230712,150331,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-1,5,-0.10,155671913,150479,108.83,1044,1044,1033,1346,726,1036,1034.51,2.82,0,-18844,1046,1040,1035,1029,1024,1044,1033,838,310,1000,720,1,1,80565149,834,-17.25,0.54,12,0.19,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.13,N,025750,1000,837 억,,2272971,N,N,122,N,00,N
|
|
20230712,140330,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-1,5,-0.10,146831269,141929,102.64,1044,1044,1033,1346,726,1036,1034.54,2.82,0,-13315,1046,1040,1035,1029,1024,1044,1033,838,310,1000,720,1,1,80565149,834,-17.25,0.54,12,0.18,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.13,N,025750,1000,837 억,,2272971,N,N,122,N,00,N
|
|
20230712,130331,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-1,5,-0.10,133443583,128988,93.28,1044,1044,1033,1346,726,1036,1034.54,2.82,0,-10241,1046,1040,1035,1029,1024,1044,1033,838,310,1000,720,1,1,80565149,834,-17.25,0.54,12,0.16,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.13,N,025750,1000,837 억,,2272971,N,N,122,N,00,N
|
|
20230712,120332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-1,5,-0.10,103930521,100449,72.64,1044,1044,1033,1346,726,1036,1034.66,2.82,0,-7997,1046,1040,1035,1029,1024,1044,1033,838,310,1000,720,1,1,80565149,834,-17.25,0.54,12,0.12,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.13,N,025750,1000,837 억,,2272971,N,N,122,N,00,N
|
|
20230712,110331,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1033,-3,5,-0.29,83549492,80727,58.38,1044,1044,1033,1346,726,1036,1034.96,2.82,0,-6414,1046,1040,1035,1029,1024,1044,1033,838,310,1000,720,1,1,80565149,832,-17.22,0.54,12,0.10,-60.00,1903.00,1500,20220819,-31.13,983,20221013,5.09,1345,-23.20,20230117,993,4.03,20230103,1500,-31.13,20220819,983,5.09,20221013,4.13,N,025750,1000,837 억,,2272971,N,N,122,N,00,N
|
|
20230712,100334,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1036,0,3,0.00,60221888,58167,42.07,1044,1044,1033,1346,726,1036,1035.33,2.82,0,1963,1046,1040,1035,1029,1024,1044,1033,838,310,1000,720,1,1,80565149,835,-17.27,0.54,12,0.07,-60.00,1903.00,1500,20220819,-30.93,983,20221013,5.39,1345,-22.97,20230117,993,4.33,20230103,1500,-30.93,20220819,983,5.39,20221013,4.13,N,025750,1000,837 억,,2272971,N,N,122,N,00,N
|
|
20230712,090332,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1038,2,2,0.19,8962150,8642,6.25,1044,1044,1036,1346,726,1036,1037.05,2.82,0,-6953,1046,1040,1035,1029,1024,1044,1033,838,310,1000,720,1,1,80565149,836,-17.30,0.55,12,0.01,-60.00,1903.00,1500,20220819,-30.80,983,20221013,5.60,1345,-22.83,20230117,993,4.53,20230103,1500,-30.80,20220819,983,5.60,20221013,4.13,N,025750,1000,837 억,,2272971,N,N,122,N,00,N
|
|
20230711,160328,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1036,6,2,0.58,142408132,137886,67.80,1030,1041,1030,1339,721,1030,1032.79,2.86,0,-29463,1042,1035,1028,1021,1014,1032,1018,838,309,1000,720,1,1,80565149,835,-17.27,0.54,12,0.17,-60.00,1903.00,1500,20220819,-30.93,983,20221013,5.39,1345,-22.97,20230117,993,4.33,20230103,1500,-30.93,20220819,983,5.39,20221013,4.28,N,025750,1000,837 억,,2301251,N,N,122,N,00,N
|
|
20230711,150327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1036,6,2,0.58,116475028,112854,55.49,1030,1041,1030,1339,721,1030,1032.09,2.86,0,-29443,1042,1035,1028,1021,1014,1032,1018,838,309,1000,720,1,1,80565149,835,-17.27,0.54,12,0.14,-60.00,1903.00,1500,20220819,-30.93,983,20221013,5.39,1345,-22.97,20230117,993,4.33,20230103,1500,-30.93,20220819,983,5.39,20221013,4.28,N,025750,1000,837 억,,2301251,N,N,0,N,00,N
|
|
20230711,140327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1037,7,2,0.68,106090764,102799,50.55,1030,1041,1030,1339,721,1030,1032.02,2.86,0,-29947,1042,1035,1028,1021,1014,1032,1018,838,309,1000,720,1,1,80565149,835,-17.28,0.54,12,0.13,-60.00,1903.00,1500,20220819,-30.87,983,20221013,5.49,1345,-22.90,20230117,993,4.43,20230103,1500,-30.87,20220819,983,5.49,20221013,4.28,N,025750,1000,837 억,,2301251,N,N,0,N,00,N
|
|
20230711,130324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1034,4,2,0.39,89596365,86823,42.69,1030,1041,1030,1339,721,1030,1031.94,2.86,0,-21393,1042,1035,1028,1021,1014,1032,1018,838,309,1000,720,1,1,80565149,833,-17.23,0.54,12,0.11,-60.00,1903.00,1500,20220819,-31.07,983,20221013,5.19,1345,-23.12,20230117,993,4.13,20230103,1500,-31.07,20220819,983,5.19,20221013,4.28,N,025750,1000,837 억,,2301251,N,N,0,N,00,N
|
|
20230711,120329,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1032,2,2,0.19,80899138,78393,38.55,1030,1041,1030,1339,721,1030,1031.97,2.86,0,-13724,1042,1035,1028,1021,1014,1032,1018,838,309,1000,720,1,1,80565149,831,-17.20,0.54,12,0.10,-60.00,1903.00,1500,20220819,-31.20,983,20221013,4.98,1345,-23.27,20230117,993,3.93,20230103,1500,-31.20,20220819,983,4.98,20221013,4.28,N,025750,1000,837 억,,2301251,N,N,0,N,00,N
|
|
20230711,110331,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1032,2,2,0.19,59913466,58046,28.54,1030,1041,1030,1339,721,1030,1032.17,2.86,0,-6009,1042,1035,1028,1021,1014,1032,1018,838,309,1000,720,1,1,80565149,831,-17.20,0.54,12,0.07,-60.00,1903.00,1500,20220819,-31.20,983,20221013,4.98,1345,-23.27,20230117,993,3.93,20230103,1500,-31.20,20220819,983,4.98,20221013,4.28,N,025750,1000,837 억,,2301251,N,N,0,N,00,N
|
|
20230711,100329,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1037,7,2,0.68,48693288,47186,23.20,1030,1041,1030,1339,721,1030,1031.94,2.86,0,-2858,1042,1035,1028,1021,1014,1032,1018,838,309,1000,720,1,1,80565149,835,-17.28,0.54,12,0.06,-60.00,1903.00,1500,20220819,-30.87,983,20221013,5.49,1345,-22.90,20230117,993,4.43,20230103,1500,-30.87,20220819,983,5.49,20221013,4.28,N,025750,1000,837 억,,2301251,N,N,0,N,00,N
|
|
20230711,090329,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1032,2,2,0.19,4155723,4034,1.98,1030,1033,1030,1339,721,1030,1030.17,2.86,0,0,1042,1035,1028,1021,1014,1032,1018,838,309,1000,720,1,1,80565149,831,-17.20,0.54,12,0.01,-60.00,1903.00,1500,20220819,-31.20,983,20221013,4.98,1345,-23.27,20230117,993,3.93,20230103,1500,-31.20,20220819,983,4.98,20221013,4.28,N,025750,1000,837 억,,2301251,N,N,0,N,00,N
|
|
20230710,160328,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1030,-5,5,-0.48,201865810,196045,59.36,1031,1035,1021,1345,725,1035,1029.69,2.91,0,-48812,1063,1048,1038,1023,1013,1044,1019,838,310,1000,720,1,1,80565149,830,-17.17,0.54,12,0.24,-60.00,1903.00,1500,20220819,-31.33,983,20221013,4.78,1345,-23.42,20230117,993,3.73,20230103,1500,-31.33,20220819,983,4.78,20221013,4.23,N,025750,1000,837 억,,2341179,N,N,1,N,00,N
|
|
20230710,150326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1031,-4,5,-0.39,176893949,171792,52.02,1031,1035,1021,1345,725,1035,1029.70,2.91,0,-48926,1063,1048,1038,1023,1013,1044,1019,838,310,1000,720,1,1,80565149,831,-17.18,0.54,12,0.21,-60.00,1903.00,1500,20220819,-31.27,983,20221013,4.88,1345,-23.35,20230117,993,3.83,20230103,1500,-31.27,20220819,983,4.88,20221013,4.23,N,025750,1000,837 억,,2341179,N,N,1,N,00,N
|
|
20230710,140324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1032,-3,5,-0.29,165619570,160858,48.70,1031,1035,1021,1345,725,1035,1029.60,2.91,0,-47779,1063,1048,1038,1023,1013,1044,1019,838,310,1000,720,1,1,80565149,831,-17.20,0.54,12,0.20,-60.00,1903.00,1500,20220819,-31.20,983,20221013,4.98,1345,-23.27,20230117,993,3.93,20230103,1500,-31.20,20220819,983,4.98,20221013,4.23,N,025750,1000,837 억,,2341179,N,N,1,N,00,N
|
|
20230710,130322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1028,-7,5,-0.68,156945373,152435,46.15,1031,1035,1021,1345,725,1035,1029.59,2.91,0,-49349,1063,1048,1038,1023,1013,1044,1019,838,310,1000,720,1,1,80565149,828,-17.13,0.54,12,0.19,-60.00,1903.00,1500,20220819,-31.47,983,20221013,4.58,1345,-23.57,20230117,993,3.52,20230103,1500,-31.47,20220819,983,4.58,20221013,4.23,N,025750,1000,837 억,,2341179,N,N,1,N,00,N
|
|
20230710,120328,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1030,-5,5,-0.48,139442264,135465,41.02,1031,1035,1021,1345,725,1035,1029.36,2.91,0,-50295,1063,1048,1038,1023,1013,1044,1019,838,310,1000,720,1,1,80565149,830,-17.17,0.54,12,0.17,-60.00,1903.00,1500,20220819,-31.33,983,20221013,4.78,1345,-23.42,20230117,993,3.73,20230103,1500,-31.33,20220819,983,4.78,20221013,4.23,N,025750,1000,837 억,,2341179,N,N,1,N,00,N
|
|
20230710,110329,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1029,-6,5,-0.58,113628371,110395,33.43,1031,1035,1021,1345,725,1035,1029.29,2.91,0,-50437,1063,1048,1038,1023,1013,1044,1019,838,310,1000,720,1,1,80565149,829,-17.15,0.54,12,0.14,-60.00,1903.00,1500,20220819,-31.40,983,20221013,4.68,1345,-23.49,20230117,993,3.63,20230103,1500,-31.40,20220819,983,4.68,20221013,4.23,N,025750,1000,837 억,,2341179,N,N,1,N,00,N
|
|
20230710,100327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1027,-8,5,-0.77,94836913,92128,27.89,1031,1035,1021,1345,725,1035,1029.40,2.91,0,-50291,1063,1048,1038,1023,1013,1044,1019,838,310,1000,720,1,1,80565149,827,-17.12,0.54,12,0.11,-60.00,1903.00,1500,20220819,-31.53,983,20221013,4.48,1345,-23.64,20230117,993,3.42,20230103,1500,-31.53,20220819,983,4.48,20221013,4.23,N,025750,1000,837 억,,2341179,N,N,1,N,00,N
|
|
20230710,090324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1032,-3,5,-0.29,5626529,5456,1.65,1031,1035,1031,1345,725,1035,1031.26,2.91,0,-1067,1063,1048,1038,1023,1013,1044,1019,838,310,1000,720,1,1,80565149,831,-17.20,0.54,12,0.01,-60.00,1903.00,1500,20220819,-31.20,983,20221013,4.98,1345,-23.27,20230117,993,3.93,20230103,1500,-31.20,20220819,983,4.98,20221013,4.23,N,025750,1000,837 억,,2341179,N,N,1,N,00,N
|
|
20230707,160322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-23,5,-2.17,339351343,328451,69.45,1053,1053,1028,1375,741,1058,1033.17,2.94,0,-6922,1087,1072,1055,1040,1023,1064,1032,838,317,1000,740,1,1,80565149,834,-17.25,0.54,12,0.41,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.17,N,025750,1000,837 억,,2367948,N,N,1,N,00,N
|
|
20230707,150324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1033,-25,5,-2.36,298266518,288722,61.05,1053,1053,1028,1375,741,1058,1033.06,2.94,0,-7022,1087,1072,1055,1040,1023,1064,1032,838,317,1000,740,1,1,80565149,832,-17.22,0.54,12,0.36,-60.00,1903.00,1500,20220819,-31.13,983,20221013,5.09,1345,-23.20,20230117,993,4.03,20230103,1500,-31.13,20220819,983,5.09,20221013,4.17,N,025750,1000,837 억,,2367948,N,N,63,N,00,N
|
|
20230707,140330,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1034,-24,5,-2.27,273025610,264295,55.88,1053,1053,1028,1375,741,1058,1033.03,2.94,0,-2876,1087,1072,1055,1040,1023,1064,1032,838,317,1000,740,1,1,80565149,833,-17.23,0.54,12,0.33,-60.00,1903.00,1500,20220819,-31.07,983,20221013,5.19,1345,-23.12,20230117,993,4.13,20230103,1500,-31.07,20220819,983,5.19,20221013,4.17,N,025750,1000,837 억,,2367948,N,N,63,N,00,N
|
|
20230707,130328,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1031,-27,5,-2.55,235419330,227835,48.17,1053,1053,1028,1375,741,1058,1033.29,2.94,0,-1214,1087,1072,1055,1040,1023,1064,1032,838,317,1000,740,1,1,80565149,831,-17.18,0.54,12,0.28,-60.00,1903.00,1500,20220819,-31.27,983,20221013,4.88,1345,-23.35,20230117,993,3.83,20230103,1500,-31.27,20220819,983,4.88,20221013,4.17,N,025750,1000,837 억,,2367948,N,N,63,N,00,N
|
|
20230707,120328,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1030,-28,5,-2.65,181931909,175915,37.20,1053,1053,1028,1375,741,1058,1034.20,2.94,0,-7315,1087,1072,1055,1040,1023,1064,1032,838,317,1000,740,1,1,80565149,830,-17.17,0.54,12,0.22,-60.00,1903.00,1500,20220819,-31.33,983,20221013,4.78,1345,-23.42,20230117,993,3.73,20230103,1500,-31.33,20220819,983,4.78,20221013,4.17,N,025750,1000,837 억,,2367948,N,N,63,N,00,N
|
|
20230707,110327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1029,-29,5,-2.74,142915887,138034,29.19,1053,1053,1029,1375,741,1058,1035.37,2.94,0,-9254,1087,1072,1055,1040,1023,1064,1032,838,317,1000,740,1,1,80565149,829,-17.15,0.54,12,0.17,-60.00,1903.00,1500,20220819,-31.40,983,20221013,4.68,1345,-23.49,20230117,993,3.63,20230103,1500,-31.40,20220819,983,4.68,20221013,4.17,N,025750,1000,837 억,,2367948,N,N,63,N,00,N
|
|
20230707,100326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1035,-23,5,-2.17,78518968,75654,16.00,1053,1053,1035,1375,741,1058,1037.87,2.94,0,-10450,1087,1072,1055,1040,1023,1064,1032,838,317,1000,740,1,1,80565149,834,-17.25,0.54,12,0.09,-60.00,1903.00,1500,20220819,-31.00,983,20221013,5.29,1345,-23.05,20230117,993,4.23,20230103,1500,-31.00,20220819,983,5.29,20221013,4.17,N,025750,1000,837 억,,2367948,N,N,63,N,00,N
|
|
20230707,090324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1052,-6,5,-0.57,252620,240,0.05,1053,1053,1052,1375,741,1058,1052.58,2.94,0,-236,1087,1072,1055,1040,1023,1064,1032,838,317,1000,740,1,1,80565149,848,-17.53,0.55,12,0.00,-60.00,1903.00,1500,20220819,-29.87,983,20221013,7.02,1345,-21.78,20230117,993,5.94,20230103,1500,-29.87,20220819,983,7.02,20221013,4.17,N,025750,1000,837 억,,2367948,N,N,63,N,00,N
|
|
20230706,160324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1058,-8,5,-0.75,491323265,470212,109.42,1070,1070,1038,1385,747,1066,1044.89,3.09,0,-100487,1096,1080,1068,1052,1040,1075,1047,838,319,1000,740,1,1,80565149,852,-17.63,0.56,12,0.58,-60.00,1903.00,1500,20220819,-29.47,983,20221013,7.63,1345,-21.34,20230117,993,6.55,20230103,1500,-29.47,20220819,983,7.63,20221013,4.16,N,025750,1000,837 억,,2486848,N,N,63,N,00,N
|
|
20230706,150325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1040,-26,5,-2.44,422760760,404851,94.21,1070,1070,1038,1385,747,1066,1044.23,3.09,0,-94726,1096,1080,1068,1052,1040,1075,1047,838,319,1000,740,1,1,80565149,838,-17.33,0.55,12,0.50,-60.00,1903.00,1500,20220819,-30.67,983,20221013,5.80,1345,-22.68,20230117,993,4.73,20230103,1500,-30.67,20220819,983,5.80,20221013,4.16,N,025750,1000,837 억,,2486848,N,N,0,N,00,N
|
|
20230706,140325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1042,-24,5,-2.25,362542682,346960,80.74,1070,1070,1038,1385,747,1066,1044.90,3.09,0,-95205,1096,1080,1068,1052,1040,1075,1047,838,319,1000,740,1,1,80565149,839,-17.37,0.55,12,0.43,-60.00,1903.00,1500,20220819,-30.53,983,20221013,6.00,1345,-22.53,20230117,993,4.93,20230103,1500,-30.53,20220819,983,6.00,20221013,4.16,N,025750,1000,837 억,,2486848,N,N,0,N,00,N
|
|
20230706,130323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1043,-23,5,-2.16,271367911,259346,60.35,1070,1070,1041,1385,747,1066,1046.34,3.09,0,-75824,1096,1080,1068,1052,1040,1075,1047,838,319,1000,740,1,1,80565149,840,-17.38,0.55,12,0.32,-60.00,1903.00,1500,20220819,-30.47,983,20221013,6.10,1345,-22.45,20230117,993,5.04,20230103,1500,-30.47,20220819,983,6.10,20221013,4.16,N,025750,1000,837 억,,2486848,N,N,0,N,00,N
|
|
20230706,120324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1050,-16,5,-1.50,223412548,213326,49.64,1070,1070,1042,1385,747,1066,1047.27,3.09,0,-69554,1096,1080,1068,1052,1040,1075,1047,838,319,1000,740,1,1,80565149,846,-17.50,0.55,12,0.26,-60.00,1903.00,1500,20220819,-30.00,983,20221013,6.82,1345,-21.93,20230117,993,5.74,20230103,1500,-30.00,20220819,983,6.82,20221013,4.16,N,025750,1000,837 억,,2486848,N,N,0,N,00,N
|
|
20230706,110327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1047,-19,5,-1.78,107701410,102551,23.86,1070,1070,1043,1385,747,1066,1050.20,3.09,0,-53783,1096,1080,1068,1052,1040,1075,1047,838,319,1000,740,1,1,80565149,844,-17.45,0.55,12,0.13,-60.00,1903.00,1500,20220819,-30.20,983,20221013,6.51,1345,-22.16,20230117,993,5.44,20230103,1500,-30.20,20220819,983,6.51,20221013,4.16,N,025750,1000,837 억,,2486848,N,N,0,N,00,N
|
|
20230706,100324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1046,-20,5,-1.88,83233545,79220,18.44,1070,1070,1043,1385,747,1066,1050.63,3.09,0,-46778,1096,1080,1068,1052,1040,1075,1047,838,319,1000,740,1,1,80565149,843,-17.43,0.55,12,0.10,-60.00,1903.00,1500,20220819,-30.27,983,20221013,6.41,1345,-22.23,20230117,993,5.34,20230103,1500,-30.27,20220819,983,6.41,20221013,4.16,N,025750,1000,837 억,,2486848,N,N,0,N,00,N
|
|
20230706,090324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1059,-7,5,-0.66,3390143,3179,0.74,1070,1070,1059,1385,747,1066,1066.44,3.09,0,-2336,1096,1080,1068,1052,1040,1075,1047,838,319,1000,740,1,1,80565149,853,-17.65,0.56,12,0.00,-60.00,1903.00,1500,20220819,-29.40,983,20221013,7.73,1345,-21.26,20230117,993,6.65,20230103,1500,-29.40,20220819,983,7.73,20221013,4.16,N,025750,1000,837 억,,2486848,N,N,0,N,00,N
|
|
20230705,160323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1066,-15,5,-1.39,454177503,426633,222.34,1081,1084,1056,1405,757,1081,1064.56,3.22,0,-103620,1099,1089,1080,1070,1061,1090,1071,838,324,1000,750,1,1,80565149,859,-17.77,0.56,12,0.53,-60.00,1903.00,1500,20220819,-28.93,983,20221013,8.44,1345,-20.74,20230117,993,7.35,20230103,1500,-28.93,20220819,983,8.44,20221013,4.16,N,025750,1000,837 억,,2590611,N,N,0,N,00,N
|
|
20230705,150323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1057,-24,5,-2.22,409998776,385043,200.66,1081,1084,1057,1405,757,1081,1064.81,3.22,0,-90501,1099,1089,1080,1070,1061,1090,1071,838,324,1000,750,1,1,80565149,852,-17.62,0.56,12,0.48,-60.00,1903.00,1500,20220819,-29.53,983,20221013,7.53,1345,-21.41,20230117,993,6.45,20230103,1500,-29.53,20220819,983,7.53,20221013,4.16,N,025750,1000,837 억,,2590611,N,N,0,N,00,N
|
|
20230705,140319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1065,-16,5,-1.48,282480391,264761,137.98,1081,1084,1061,1405,757,1081,1066.93,3.22,0,-75731,1099,1089,1080,1070,1061,1090,1071,838,324,1000,750,1,1,80565149,858,-17.75,0.56,12,0.33,-60.00,1903.00,1500,20220819,-29.00,983,20221013,8.34,1345,-20.82,20230117,993,7.25,20230103,1500,-29.00,20220819,983,8.34,20221013,4.16,N,025750,1000,837 억,,2590611,N,N,0,N,00,N
|
|
20230705,130320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1065,-16,5,-1.48,262922361,246361,128.39,1081,1084,1061,1405,757,1081,1067.22,3.22,0,-63400,1099,1089,1080,1070,1061,1090,1071,838,324,1000,750,1,1,80565149,858,-17.75,0.56,12,0.31,-60.00,1903.00,1500,20220819,-29.00,983,20221013,8.34,1345,-20.82,20230117,993,7.25,20230103,1500,-29.00,20220819,983,8.34,20221013,4.16,N,025750,1000,837 억,,2590611,N,N,0,N,00,N
|
|
20230705,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1065,-16,5,-1.48,233049697,218254,113.74,1081,1084,1062,1405,757,1081,1067.79,3.22,0,-57600,1099,1089,1080,1070,1061,1090,1071,838,324,1000,750,1,1,80565149,858,-17.75,0.56,12,0.27,-60.00,1903.00,1500,20220819,-29.00,983,20221013,8.34,1345,-20.82,20230117,993,7.25,20230103,1500,-29.00,20220819,983,8.34,20221013,4.16,N,025750,1000,837 억,,2590611,N,N,0,N,00,N
|
|
20230705,110321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1062,-19,5,-1.76,196119898,183545,95.65,1081,1084,1062,1405,757,1081,1068.51,3.22,0,-47200,1099,1089,1080,1070,1061,1090,1071,838,324,1000,750,1,1,80565149,856,-17.70,0.56,12,0.23,-60.00,1903.00,1500,20220819,-29.20,983,20221013,8.04,1345,-21.04,20230117,993,6.95,20230103,1500,-29.20,20220819,983,8.04,20221013,4.16,N,025750,1000,837 억,,2590611,N,N,0,N,00,N
|
|
20230705,100321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1070,-11,5,-1.02,101275394,94475,49.23,1081,1084,1066,1405,757,1081,1071.98,3.22,0,-12988,1099,1089,1080,1070,1061,1090,1071,838,324,1000,750,1,1,80565149,862,-17.83,0.56,12,0.12,-60.00,1903.00,1500,20220819,-28.67,983,20221013,8.85,1345,-20.45,20230117,993,7.75,20230103,1500,-28.67,20220819,983,8.85,20221013,4.16,N,025750,1000,837 억,,2590611,N,N,0,N,00,N
|
|
20230705,090320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1084,3,2,0.28,3379190,3126,1.63,1081,1084,1080,1405,757,1081,1080.99,3.22,0,-2766,1099,1089,1080,1070,1061,1090,1071,838,324,1000,750,1,1,80565149,873,-18.07,0.57,12,0.00,-60.00,1903.00,1500,20220819,-27.73,983,20221013,10.27,1345,-19.41,20230117,993,9.16,20230103,1500,-27.73,20220819,983,10.27,20221013,4.16,N,025750,1000,837 억,,2590611,N,N,0,N,00,N
|
|
20230704,160319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1081,-5,5,-0.46,205586291,191123,85.30,1081,1090,1071,1411,761,1086,1075.66,3.27,0,-49862,1102,1093,1086,1077,1070,1098,1082,838,325,1000,760,1,1,80565149,871,-18.02,0.57,12,0.24,-60.00,1903.00,1500,20220819,-27.93,983,20221013,9.97,1345,-19.63,20230117,993,8.86,20230103,1500,-27.93,20220819,983,9.97,20221013,4.16,N,025750,1000,837 억,,2630565,N,N,2,N,00,N
|
|
20230704,150316,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1080,-6,5,-0.55,198451042,184513,82.35,1081,1090,1071,1411,761,1086,1075.53,3.27,0,-49883,1102,1093,1086,1077,1070,1098,1082,838,325,1000,760,1,1,80565149,870,-18.00,0.57,12,0.23,-60.00,1903.00,1500,20220819,-28.00,983,20221013,9.87,1345,-19.70,20230117,993,8.76,20230103,1500,-28.00,20220819,983,9.87,20221013,4.16,N,025750,1000,837 억,,2630565,N,N,2,N,00,N
|
|
20230704,140319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1079,-7,5,-0.64,177449028,165061,73.67,1081,1090,1071,1411,761,1086,1075.04,3.27,0,-48916,1102,1093,1086,1077,1070,1098,1082,838,325,1000,760,1,1,80565149,869,-17.98,0.57,12,0.20,-60.00,1903.00,1500,20220819,-28.07,983,20221013,9.77,1345,-19.78,20230117,993,8.66,20230103,1500,-28.07,20220819,983,9.77,20221013,4.16,N,025750,1000,837 억,,2630565,N,N,2,N,00,N
|
|
20230704,130315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1076,-10,5,-0.92,165179796,153699,68.60,1081,1090,1071,1411,761,1086,1074.68,3.27,0,-47643,1102,1093,1086,1077,1070,1098,1082,838,325,1000,760,1,1,80565149,867,-17.93,0.57,12,0.19,-60.00,1903.00,1500,20220819,-28.27,983,20221013,9.46,1345,-20.00,20230117,993,8.36,20230103,1500,-28.27,20220819,983,9.46,20221013,4.16,N,025750,1000,837 억,,2630565,N,N,2,N,00,N
|
|
20230704,120318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1074,-12,5,-1.10,158024100,147051,65.63,1081,1090,1071,1411,761,1086,1074.61,3.27,0,-47137,1102,1093,1086,1077,1070,1098,1082,838,325,1000,760,1,1,80565149,865,-17.90,0.56,12,0.18,-60.00,1903.00,1500,20220819,-28.40,983,20221013,9.26,1345,-20.15,20230117,993,8.16,20230103,1500,-28.40,20220819,983,9.26,20221013,4.16,N,025750,1000,837 억,,2630565,N,N,2,N,00,N
|
|
20230704,110314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1072,-14,5,-1.29,151340799,140831,62.85,1081,1090,1071,1411,761,1086,1074.61,3.27,0,-44048,1102,1093,1086,1077,1070,1098,1082,838,325,1000,760,1,1,80565149,864,-17.87,0.56,12,0.17,-60.00,1903.00,1500,20220819,-28.53,983,20221013,9.05,1345,-20.30,20230117,993,7.96,20230103,1500,-28.53,20220819,983,9.05,20221013,4.16,N,025750,1000,837 억,,2630565,N,N,2,N,00,N
|
|
20230704,100314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1078,-8,5,-0.74,68252449,63335,28.27,1081,1090,1075,1411,761,1086,1077.62,3.27,0,-27052,1102,1093,1086,1077,1070,1098,1082,838,325,1000,760,1,1,80565149,868,-17.97,0.57,12,0.08,-60.00,1903.00,1500,20220819,-28.13,983,20221013,9.66,1345,-19.85,20230117,993,8.56,20230103,1500,-28.13,20220819,983,9.66,20221013,4.16,N,025750,1000,837 억,,2630565,N,N,2,N,00,N
|
|
20230704,090315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1090,4,2,0.37,2165310,2002,0.89,1081,1090,1081,1411,761,1086,1081.13,3.27,0,-92,1102,1093,1086,1077,1070,1098,1082,838,325,1000,760,1,1,80565149,878,-18.17,0.57,12,0.00,-60.00,1903.00,1500,20220819,-27.33,983,20221013,10.89,1345,-18.96,20230117,993,9.77,20230103,1500,-27.33,20220819,983,10.89,20221013,4.16,N,025750,1000,837 억,,2630565,N,N,2,N,00,N
|
|
20230703,160313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1086,6,2,0.56,243116606,223354,92.75,1080,1095,1079,1404,756,1080,1088.53,3.23,0,21978,1092,1085,1078,1071,1064,1087,1073,838,324,1000,750,1,1,80565149,875,-18.10,0.57,12,0.28,-60.00,1903.00,1500,20220819,-27.60,983,20221013,10.48,1345,-19.26,20230117,993,9.37,20230103,1500,-27.60,20220819,983,10.48,20221013,4.26,N,025750,1000,837 억,,2602743,N,N,2,N,00,N
|
|
20230703,150315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1089,9,2,0.83,209694713,192585,79.98,1080,1095,1079,1404,756,1080,1088.84,3.23,0,18259,1092,1085,1078,1071,1064,1087,1073,838,324,1000,750,1,1,80565149,877,-18.15,0.57,12,0.24,-60.00,1903.00,1500,20220819,-27.40,983,20221013,10.78,1345,-19.03,20230117,993,9.67,20230103,1500,-27.40,20220819,983,10.78,20221013,4.26,N,025750,1000,837 억,,2602743,N,N,0,N,00,N
|
|
20230703,140314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1090,10,2,0.93,203182401,186599,77.49,1080,1095,1079,1404,756,1080,1088.87,3.23,0,18611,1092,1085,1078,1071,1064,1087,1073,838,324,1000,750,1,1,80565149,878,-18.17,0.57,12,0.23,-60.00,1903.00,1500,20220819,-27.33,983,20221013,10.89,1345,-18.96,20230117,993,9.77,20230103,1500,-27.33,20220819,983,10.89,20221013,4.26,N,025750,1000,837 억,,2602743,N,N,0,N,00,N
|
|
20230703,130312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1090,10,2,0.93,188237463,172888,71.80,1080,1095,1079,1404,756,1080,1088.78,3.23,0,24284,1092,1085,1078,1071,1064,1087,1073,838,324,1000,750,1,1,80565149,878,-18.17,0.57,12,0.21,-60.00,1903.00,1500,20220819,-27.33,983,20221013,10.89,1345,-18.96,20230117,993,9.77,20230103,1500,-27.33,20220819,983,10.89,20221013,4.26,N,025750,1000,837 억,,2602743,N,N,0,N,00,N
|
|
20230703,120312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1091,11,2,1.02,156910817,144131,59.85,1080,1095,1079,1404,756,1080,1088.67,3.23,0,25012,1092,1085,1078,1071,1064,1087,1073,838,324,1000,750,1,1,80565149,879,-18.18,0.57,12,0.18,-60.00,1903.00,1500,20220819,-27.27,983,20221013,10.99,1345,-18.88,20230117,993,9.87,20230103,1500,-27.27,20220819,983,10.99,20221013,4.26,N,025750,1000,837 억,,2602743,N,N,0,N,00,N
|
|
20230703,110314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1091,11,2,1.02,133121154,122300,50.79,1080,1095,1079,1404,756,1080,1088.48,3.23,0,18479,1092,1085,1078,1071,1064,1087,1073,838,324,1000,750,1,1,80565149,879,-18.18,0.57,12,0.15,-60.00,1903.00,1500,20220819,-27.27,983,20221013,10.99,1345,-18.88,20230117,993,9.87,20230103,1500,-27.27,20220819,983,10.99,20221013,4.26,N,025750,1000,837 억,,2602743,N,N,0,N,00,N
|
|
20230703,100309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1092,12,2,1.11,101617596,93406,38.79,1080,1095,1079,1404,756,1080,1087.91,3.23,0,21147,1092,1085,1078,1071,1064,1087,1073,838,324,1000,750,1,1,80565149,880,-18.20,0.57,12,0.12,-60.00,1903.00,1500,20220819,-27.20,983,20221013,11.09,1345,-18.81,20230117,993,9.97,20230103,1500,-27.20,20220819,983,11.09,20221013,4.26,N,025750,1000,837 억,,2602743,N,N,0,N,00,N
|
|
20230703,090309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,1083,3,2,0.28,11209337,10379,4.31,1080,1083,1079,1404,756,1080,1080.00,3.23,0,498,1092,1085,1078,1071,1064,1087,1073,838,324,1000,750,1,1,80565149,873,-18.05,0.57,12,0.01,-60.00,1903.00,1500,20220819,-27.80,983,20221013,10.17,1345,-19.48,20230117,993,9.06,20230103,1500,-27.80,20220819,983,10.17,20221013,4.26,N,025750,1000,837 억,,2602743,N,N,0,N,00,N
|